1580778000000|2020-02-04 01:00:00|2177.1|2171.1|2205.6|2199.6|2206.6|2200.6|2175.6|2169.6|1366
1580781600000|2020-02-04 02:00:00|2205.4|2199.4|2214.6|2208.6|2215.6|2209.6|2204.6|2198.6|381
1580785200000|2020-02-04 03:00:00|2215.4|2209.4|2206.6|2200.6|2216.1|2210.1|2204.4|2198.4|431
1580788800000|2020-02-04 04:00:00|2206.9|2200.9|2203.4|2197.4|2207.1|2201.1|2202.6|2196.6|104
1580792400000|2020-02-04 05:00:00|2203.6|2197.6|2214.4|2208.4|2217.1|2211.1|2203.4|2197.4|299
1580796000000|2020-02-04 06:00:00|2214.1|2208.1|2213.6|2207.6|2225.1|2219.1|2212.9|2206.9|599
1580799600000|2020-02-04 07:00:00|2212.9|2206.9|2190.6|2184.6|2212.9|2206.9|2189.4|2183.4|330
1580803200000|2020-02-04 08:00:00|2191.1|2185.1|2225.9|2219.9|2240.9|2234.9|2191.1|2185.1|925
1580806800000|2020-02-04 09:00:00|2225.6|2219.6|2199.6|2193.6|2225.6|2219.6|2198.6|2192.6|604
1580810400000|2020-02-04 10:00:00|2199.4|2193.4|2205.4|2199.4|2207.9|2201.9|2196.4|2190.4|389
1580814000000|2020-02-04 11:00:00|2205.1|2199.1|2214.9|2208.9|2223.1|2217.1|2204.9|2198.9|309
1580817600000|2020-02-04 12:00:00|2215.1|2209.1|2214.1|2208.1|2217.4|2211.4|2205.9|2199.9|413
1580821200000|2020-02-04 13:00:00|2213.9|2207.9|2204|2198|2217.6|2211.6|2196.4|2190.4|772
1580824800000|2020-02-04 14:00:00|2203.9|2197.9|2186.5|2180.5|2206.5|2200.5|2186.5|2180.5|947
1580828400000|2020-02-04 15:00:00|2187|2181|2171.3|2165.3|2191.5|2185.5|2171|2165|943
1580832000000|2020-02-04 16:00:00|2171.5|2165.5|2181.3|2175.3|2182.8|2176.8|2170.5|2164.5|450
1580835600000|2020-02-04 17:00:00|2180.3|2174.3|2187.4|2181.4|2187.4|2181.4|2179.3|2173.3|108
1580864400000|2020-02-05 01:00:00|2189.4|2183.4|2207.8|2201.8|2209.9|2203.9|2189.4|2183.4|510
1580868000000|2020-02-05 02:00:00|2207.4|2201.4|2210.4|2204.4|2210.9|2204.9|2205.3|2199.3|215
1580871600000|2020-02-05 03:00:00|2210.1|2204.1|2203.6|2197.6|2211.9|2205.9|2203.6|2197.6|261
1580875200000|2020-02-05 04:00:00|2204.1|2198.1|2203.3|2197.3|2204.3|2198.3|2199.8|2193.8|93
1580878800000|2020-02-05 05:00:00|2203.5|2197.5|2207.8|2201.8|2211.4|2205.4|2202.1|2196.1|227
1580882400000|2020-02-05 06:00:00|2208.4|2202.4|2201.6|2195.6|2210.5|2204.5|2200.4|2194.4|278
1580886000000|2020-02-05 07:00:00|2202.9|2196.9|2185|2179|2202.9|2196.9|2184.3|2178.3|194
1580889600000|2020-02-05 08:00:00|2184.8|2178.8|2202.4|2196.4|2215.9|2209.9|2183.3|2177.3|618
1580893200000|2020-02-05 09:00:00|2202.3|2196.3|2234.4|2228.4|2241.8|2235.8|2198.9|2192.9|949
1580896800000|2020-02-05 10:00:00|2234.1|2228.1|2231|2225|2236.5|2230.5|2223.8|2217.8|442
1580900400000|2020-02-05 11:00:00|2230.8|2224.8|2220|2214|2232.8|2226.8|2214.5|2208.5|334
1580904000000|2020-02-05 12:00:00|2219.9|2213.9|2220.8|2214.8|2226.4|2220.4|2216.5|2210.5|317
1580907600000|2020-02-05 13:00:00|2220.5|2214.5|2234.8|2228.8|2240.3|2234.3|2219|2213|570
1580911200000|2020-02-05 14:00:00|2235.8|2229.8|2229|2223|2239.8|2233.8|2222|2216|715
1580914800000|2020-02-05 15:00:00|2228.8|2222.8|2215.4|2209.4|2235.1|2229.1|2210.8|2204.8|880
1580918400000|2020-02-05 16:00:00|2215.6|2209.6|2218.9|2212.9|2222.4|2216.4|2215.4|2209.4|323
1580922000000|2020-02-05 17:00:00|2218.6|2212.6|2218.8|2212.8|2223.4|2217.4|2217.9|2211.9|75
1580950800000|2020-02-06 01:00:00|2223.9|2217.9|2231.6|2225.6|2238.6|2232.6|2221.9|2215.9|382
1580954400000|2020-02-06 02:00:00|2231.9|2225.9|2239.1|2233.1|2246.4|2240.4|2231.9|2225.9|266
1580958000000|2020-02-06 03:00:00|2238.9|2232.9|2234.6|2228.6|2245.1|2239.1|2234.1|2228.1|219
1580961600000|2020-02-06 04:00:00|2234.4|2228.4|2241.1|2235.1|2242.4|2236.4|2232.6|2226.6|133
1580965200000|2020-02-06 05:00:00|2240.9|2234.9|2241.9|2235.9|2246.4|2240.4|2238.4|2232.4|317
1580968800000|2020-02-06 06:00:00|2241.6|2235.6|2237.9|2231.9|2242.1|2236.1|2236.9|2230.9|275
1580972400000|2020-02-06 07:00:00|2237.6|2231.6|2220.4|2214.4|2237.6|2231.6|2214.4|2208.4|323
1580976000000|2020-02-06 08:00:00|2220.1|2214.1|2223.6|2217.6|2227.6|2221.6|2217.6|2211.6|324
1580979600000|2020-02-06 09:00:00|2223.9|2217.9|2199.1|2193.1|2226.1|2220.1|2185.6|2179.6|753
1580983200000|2020-02-06 10:00:00|2199.4|2193.4|2194.6|2188.6|2200.1|2194.1|2193.1|2187.1|188
1580986800000|2020-02-06 11:00:00|2194.4|2188.4|2199.1|2193.1|2199.1|2193.1|2194.4|2188.4|124
1580990400000|2020-02-06 12:00:00|2198.9|2192.9|2208.9|2202.9|2208.9|2202.9|2198.4|2192.4|246
1580994000000|2020-02-06 13:00:00|2207.9|2201.9|2198.1|2192.1|2209.9|2203.9|2193.6|2187.6|528
1580997600000|2020-02-06 14:00:00|2197.9|2191.9|2205.1|2199.1|2205.6|2199.6|2196.1|2190.1|432
1581001200000|2020-02-06 15:00:00|2204.9|2198.9|2209.9|2203.9|2213.6|2207.6|2200.4|2194.4|526
1581004800000|2020-02-06 16:00:00|2209.6|2203.6|2209.4|2203.4|2213.1|2207.1|2206.6|2200.6|278
1581008400000|2020-02-06 17:00:00|2209.6|2203.6|2212.9|2206.9|2214.5|2208.5|2207.4|2201.4|73
1581037200000|2020-02-07 01:00:00|2214.4|2208.4|2219.1|2213.1|2220.6|2214.6|2213.1|2207.1|379
1581040800000|2020-02-07 02:00:00|2219.4|2213.4|2214.9|2208.9|2224.6|2218.6|2214.9|2208.9|169
1581044400000|2020-02-07 03:00:00|2214.6|2208.6|2208.6|2202.6|2216.1|2210.1|2207.4|2201.4|409
1581048000000|2020-02-07 04:00:00|2208.4|2202.4|2207.4|2201.4|2209.1|2203.1|2207.4|2201.4|49
1581051600000|2020-02-07 05:00:00|2207.9|2201.9|2212.6|2206.6|2214.4|2208.4|2206.4|2200.4|154
1581055200000|2020-02-07 06:00:00|2212.1|2206.1|2210.1|2204.1|2214.4|2208.4|2209.6|2203.6|445
1581058800000|2020-02-07 07:00:00|2209.9|2203.9|2195.9|2189.9|2209.9|2203.9|2195.6|2189.6|128
1581062400000|2020-02-07 08:00:00|2196.1|2190.1|2183.1|2177.1|2198.6|2192.6|2175.6|2169.6|505
1581066000000|2020-02-07 09:00:00|2183.4|2177.4|2175.1|2169.1|2185.6|2179.6|2170.4|2164.4|540
1581069600000|2020-02-07 10:00:00|2174.1|2168.1|2170.1|2164.1|2177.4|2171.4|2166.4|2160.4|375
1581073200000|2020-02-07 11:00:00|2169.9|2163.9|2165.6|2159.6|2173.9|2167.9|2164.4|2158.4|286
1581076800000|2020-02-07 12:00:00|2165.4|2159.4|2158.1|2152.1|2167.6|2161.6|2158.1|2152.1|342
1581080400000|2020-02-07 13:00:00|2158.4|2152.4|2154.4|2148.4|2162.4|2156.4|2149.4|2143.4|588
1581084000000|2020-02-07 14:00:00|2153.6|2147.6|2152.4|2146.4|2158.4|2152.4|2148.9|2142.9|525
1581087600000|2020-02-07 15:00:00|2152.6|2146.6|2148.6|2142.6|2162.1|2156.1|2148.4|2142.4|506
1581091200000|2020-02-07 16:00:00|2148.9|2142.9|2158.4|2152.4|2159.4|2153.4|2148.1|2142.1|387
1581094800000|2020-02-07 17:00:00|2158.1|2152.1|2161.5|2155.5|2164.4|2158.4|2158.1|2152.1|155
1581296400000|2020-02-10 01:00:00|2163|2151.8|2181.6|2175.6|2185.1|2179.1|2163|2151.8|853
1581300000000|2020-02-10 02:00:00|2181.9|2175.9|2182.1|2176.1|2185.6|2179.6|2177.6|2171.6|420
1581303600000|2020-02-10 03:00:00|2182.6|2176.6|2178.1|2172.1|2184.6|2178.6|2175.4|2169.4|252
1581307200000|2020-02-10 04:00:00|2178.4|2172.4|2174.4|2168.4|2178.6|2172.6|2172.6|2166.6|110
1581310800000|2020-02-10 05:00:00|2174.6|2168.6|2182.9|2176.9|2183.1|2177.1|2174.1|2168.1|224
1581314400000|2020-02-10 06:00:00|2182.1|2176.1|2177.6|2171.6|2184.4|2178.4|2176.1|2170.1|248
1581318000000|2020-02-10 07:00:00|2177.4|2171.4|2165.4|2159.4|2179.4|2173.4|2164.4|2158.4|241
1581321600000|2020-02-10 08:00:00|2165.6|2159.6|2139.9|2133.9|2168.6|2162.6|2137.4|2131.4|462
1581325200000|2020-02-10 09:00:00|2139.6|2133.6|2138.9|2132.9|2151.9|2145.9|2136.9|2130.9|456
1581328800000|2020-02-10 10:00:00|2139.1|2133.1|2137.9|2131.9|2141.1|2135.1|2129.1|2123.1|378
1581332400000|2020-02-10 11:00:00|2137.6|2131.6|2134.9|2128.9|2139.9|2133.9|2126.4|2120.4|358
1581336000000|2020-02-10 12:00:00|2135.1|2129.1|2133.1|2127.1|2137.1|2131.1|2131.4|2125.4|254
1581339600000|2020-02-10 13:00:00|2133.4|2127.4|2121.9|2115.9|2136.9|2130.9|2120.3|2114.3|389
1581343200000|2020-02-10 14:00:00|2121.6|2115.6|2128.5|2122.5|2128.8|2122.8|2121|2115|508
1581346800000|2020-02-10 15:00:00|2128.3|2122.3|2137|2131|2139.5|2133.5|2122.8|2116.8|480
1581350400000|2020-02-10 16:00:00|2135.4|2129.4|2144.3|2138.3|2144.3|2138.3|2133.9|2127.9|432
1581354000000|2020-02-10 17:00:00|2144.5|2138.5|2146.1|2140.1|2146.4|2140.4|2143.1|2137.1|149
1581382800000|2020-02-11 01:00:00|2160.1|2154.1|2171.6|2165.6|2175.5|2169.5|2156.4|2150.4|812
1581386400000|2020-02-11 02:00:00|2171.1|2165.1|2172.9|2166.9|2176.1|2170.1|2169.9|2163.9|272
1581390000000|2020-02-11 03:00:00|2172.6|2166.6|2166.9|2160.9|2172.6|2166.6|2166.6|2160.6|147
1581393600000|2020-02-11 04:00:00|2166.6|2160.6|2166.3|2160.3|2166.9|2160.9|2164.6|2158.6|74
1581397200000|2020-02-11 05:00:00|2166|2160|2174.3|2168.3|2176.1|2170.1|2166|2160|188
1581400800000|2020-02-11 06:00:00|2174|2168|2167.9|2161.9|2177.4|2171.4|2167.5|2161.5|316
1581404400000|2020-02-11 07:00:00|2167.6|2161.6|2152.3|2146.3|2167.6|2161.6|2148.5|2142.5|344
1581408000000|2020-02-11 08:00:00|2152|2146|2156.4|2150.4|2163.1|2157.1|2151|2145|425
1581411600000|2020-02-11 09:00:00|2156.1|2150.1|2153.3|2147.3|2159.5|2153.5|2150.3|2144.3|429
1581415200000|2020-02-11 10:00:00|2153.5|2147.5|2153.3|2147.3|2154.8|2148.8|2150.6|2144.6|263
1581418800000|2020-02-11 11:00:00|2152.8|2146.8|2149.8|2143.8|2156|2150|2148.5|2142.5|226
1581422400000|2020-02-11 12:00:00|2149.5|2143.5|2151|2145|2154.8|2148.8|2143.4|2137.4|361
1581426000000|2020-02-11 13:00:00|2150.9|2144.9|2141|2135|2153|2147|2140.1|2134.1|547
1581429600000|2020-02-11 14:00:00|2141.5|2135.5|2158.3|2152.3|2164.9|2158.9|2139.5|2133.5|712
1581433200000|2020-02-11 15:00:00|2158.1|2152.1|2151.6|2145.6|2170.3|2164.3|2146.8|2140.8|923
1581436800000|2020-02-11 16:00:00|2151.5|2145.5|2156.5|2150.5|2162.5|2156.5|2151.4|2145.4|556
1581440400000|2020-02-11 17:00:00|2157.4|2151.4|2159.3|2153.3|2162.8|2156.8|2156.9|2150.9|247
1581469200000|2020-02-12 01:00:00|2163.5|2157.5|2168.9|2162.9|2171.1|2165.1|2163.5|2157.5|453
1581472800000|2020-02-12 02:00:00|2169.1|2163.1|2170.1|2164.1|2170.9|2164.9|2168.3|2162.3|127
1581476400000|2020-02-12 03:00:00|2169.9|2163.9|2167.9|2161.9|2171.8|2165.8|2167.3|2161.3|119
1581480000000|2020-02-12 04:00:00|2167.5|2161.5|2167.5|2161.5|2168.1|2162.1|2167.3|2161.3|88
1581483600000|2020-02-12 05:00:00|2167.9|2161.9|2161.3|2155.3|2169.9|2163.9|2159.9|2153.9|236
1581487200000|2020-02-12 06:00:00|2160.8|2154.8|2158|2152|2162.4|2156.4|2153.9|2147.9|434
1581490800000|2020-02-12 07:00:00|2157.5|2151.5|2155.5|2149.5|2161.1|2155.1|2151.1|2145.1|210
1581494400000|2020-02-12 08:00:00|2155|2149|2152.8|2146.8|2157.8|2151.8|2151.3|2145.3|407
1581498000000|2020-02-12 09:00:00|2152.3|2146.3|2151.4|2145.4|2158.1|2152.1|2150.8|2144.8|324
1581501600000|2020-02-12 10:00:00|2151.3|2145.3|2157.3|2151.3|2160|2154|2150.9|2144.9|302
1581505200000|2020-02-12 11:00:00|2157|2151|2153.6|2147.6|2157.8|2151.8|2152.5|2146.5|272
1581508800000|2020-02-12 12:00:00|2153.4|2147.4|2149.5|2143.5|2156.6|2150.6|2149.5|2143.5|217
1581512400000|2020-02-12 13:00:00|2150|2144|2145.8|2139.8|2151.8|2145.8|2145.8|2139.8|234
1581516000000|2020-02-12 14:00:00|2145.5|2139.5|2156.9|2150.9|2156.9|2150.9|2145.3|2139.3|357
1581519600000|2020-02-12 15:00:00|2156.4|2150.4|2150.3|2144.3|2156.6|2150.6|2147.5|2141.5|395
1581523200000|2020-02-12 16:00:00|2150|2144|2147.4|2141.4|2156.5|2150.5|2147|2141|282
1581526800000|2020-02-12 17:00:00|2147.6|2141.6|2153.9|2147.9|2154|2148|2147.6|2141.6|104
1581555600000|2020-02-13 01:00:00|2154.9|2148.9|2163.3|2157.3|2167.5|2161.5|2153.4|2147.4|398
1581559200000|2020-02-13 02:00:00|2164.3|2158.3|2164.8|2158.8|2168.6|2162.6|2160.9|2154.9|173
1581562800000|2020-02-13 03:00:00|2165.8|2159.8|2160.5|2154.5|2170.1|2164.1|2160.3|2154.3|200
1581566400000|2020-02-13 04:00:00|2159.6|2153.6|2160.4|2154.4|2163.1|2157.1|2159.4|2153.4|103
1581570000000|2020-02-13 05:00:00|2160.1|2154.1|2164.1|2158.1|2165.6|2159.6|2159.5|2153.5|115
1581573600000|2020-02-13 06:00:00|2163.9|2157.9|2162.1|2156.1|2167.1|2161.1|2161.3|2155.3|269
1581577200000|2020-02-13 07:00:00|2162.4|2156.4|2162.3|2156.3|2168.9|2162.9|2161.5|2155.5|151
1581580800000|2020-02-13 08:00:00|2162|2156|2159.8|2153.8|2164.3|2158.3|2153.8|2147.8|330
1581584400000|2020-02-13 09:00:00|2159.5|2153.5|2159.3|2153.3|2169.8|2163.8|2155.8|2149.8|384
1581588000000|2020-02-13 10:00:00|2159.8|2153.8|2161.4|2155.4|2163.4|2157.4|2156.3|2150.3|214
1581591600000|2020-02-13 11:00:00|2161.6|2155.6|2167.1|2161.1|2167.5|2161.5|2161.3|2155.3|188
1581595200000|2020-02-13 12:00:00|2167.4|2161.4|2173|2167|2173|2167|2164.5|2158.5|201
1581598800000|2020-02-13 13:00:00|2173.3|2167.3|2197.8|2191.8|2201|2195|2164.3|2158.3|625
1581602400000|2020-02-13 14:00:00|2197.6|2191.6|2187|2181|2198.5|2192.5|2183.5|2177.5|551
1581606000000|2020-02-13 15:00:00|2186.8|2180.8|2178.6|2172.6|2190.8|2184.8|2173.4|2167.4|595
1581609600000|2020-02-13 16:00:00|2179.1|2173.1|2174.4|2168.4|2181.1|2175.1|2174.4|2168.4|245
1581613200000|2020-02-13 17:00:00|2174.9|2168.9|2180.8|2174.8|2180.8|2174.8|2173.4|2167.4|156
1581642000000|2020-02-14 01:00:00|2172.5|2166.5|2177.5|2171.5|2178.9|2172.9|2170.6|2164.6|275
1581645600000|2020-02-14 02:00:00|2177.9|2171.9|2180.9|2174.9|2181.6|2175.6|2175.4|2169.4|139
1581649200000|2020-02-14 03:00:00|2182.3|2176.3|2178.1|2172.1|2182.5|2176.5|2177.9|2171.9|139
1581652800000|2020-02-14 04:00:00|2176.9|2170.9|2177.4|2171.4|2178.1|2172.1|2175.5|2169.5|28
1581656400000|2020-02-14 05:00:00|2177.6|2171.6|2179.4|2173.4|2180.4|2174.4|2177.6|2171.6|121
1581660000000|2020-02-14 06:00:00|2179.6|2173.6|2178.9|2172.9|2181.9|2175.9|2175.6|2169.6|336
1581663600000|2020-02-14 07:00:00|2178.4|2172.4|2168.8|2162.8|2179.4|2173.4|2166.1|2160.1|123
1581667200000|2020-02-14 08:00:00|2168.3|2162.3|2154.5|2148.5|2171.6|2165.6|2150.8|2144.8|483
1581670800000|2020-02-14 09:00:00|2154.3|2148.3|2155.3|2149.3|2158.5|2152.5|2149.5|2143.5|268
1581674400000|2020-02-14 10:00:00|2155|2149|2154.3|2148.3|2158.5|2152.5|2153.6|2147.6|208
1581678000000|2020-02-14 11:00:00|2154|2148|2152|2146|2155.5|2149.5|2151.3|2145.3|127
1581681600000|2020-02-14 12:00:00|2151.8|2145.8|2151.5|2145.5|2155|2149|2151.3|2145.3|155
1581685200000|2020-02-14 13:00:00|2151.3|2145.3|2148.8|2142.8|2152.9|2146.9|2146|2140|272
1581688800000|2020-02-14 14:00:00|2148.3|2142.3|2152.1|2146.1|2152.1|2146.1|2145.8|2139.8|289
1581692400000|2020-02-14 15:00:00|2152.4|2146.4|2155.3|2149.3|2158.5|2152.5|2151.5|2145.5|306
1581696000000|2020-02-14 16:00:00|2154.8|2148.8|2152.5|2146.5|2155.3|2149.3|2150.3|2144.3|234
1581699600000|2020-02-14 17:00:00|2152.8|2146.8|2153|2147|2154.3|2148.3|2149.3|2143.3|72
1581901200000|2020-02-17 01:00:00|2155|2143.8|2165.1|2159.1|2166.6|2160.6|2155|2143.8|311
1581904800000|2020-02-17 02:00:00|2165.4|2159.4|2171.4|2165.4|2171.8|2165.8|2164.6|2158.6|105
1581908400000|2020-02-17 03:00:00|2171.6|2165.6|2166.5|2160.5|2171.6|2165.6|2165.9|2159.9|246
1581912000000|2020-02-17 04:00:00|2166.3|2160.3|2164.8|2158.8|2166.3|2160.3|2164|2158|68
1581915600000|2020-02-17 05:00:00|2165.5|2159.5|2174.9|2168.9|2174.9|2168.9|2165.4|2159.4|172
1581919200000|2020-02-17 06:00:00|2174.4|2168.4|2174.5|2168.5|2176.4|2170.4|2173.1|2167.1|168
1581922800000|2020-02-17 07:00:00|2174.3|2168.3|2162.8|2156.8|2174.6|2168.6|2162.8|2156.8|304
1581926400000|2020-02-17 08:00:00|2163|2157|2171.1|2165.1|2175.9|2169.9|2163|2157|295
1581930000000|2020-02-17 09:00:00|2171.5|2165.5|2182.4|2176.4|2190.3|2184.3|2171.5|2165.5|377
1581933600000|2020-02-17 10:00:00|2181.6|2175.6|2176.9|2170.9|2181.9|2175.9|2173.3|2167.3|174
1581937200000|2020-02-17 11:00:00|2176.6|2170.6|2171.4|2165.4|2178.9|2172.9|2171.1|2165.1|134
1581940800000|2020-02-17 12:00:00|2171.8|2165.8|2175.6|2169.6|2175.6|2169.6|2165.8|2159.8|282
1581944400000|2020-02-17 13:00:00|2175.4|2169.4|2175.3|2169.3|2176.9|2170.9|2171.3|2165.3|236
1581948000000|2020-02-17 14:00:00|2175|2169|2171.8|2165.8|2175.3|2169.3|2171.1|2165.1|209
1581951600000|2020-02-17 15:00:00|2171.5|2165.5|2175.9|2169.9|2175.9|2169.9|2165|2159|268
1581955200000|2020-02-17 16:00:00|2175.8|2169.8|2173.4|2167.4|2176.5|2170.5|2170.8|2164.8|257
1581958800000|2020-02-17 17:00:00|2172.3|2166.3|2171.3|2165.3|2172.3|2166.3|2170.9|2164.9|29
1581987600000|2020-02-18 01:00:00|2171.1|2165.1|2166|2160|2172.6|2166.6|2165.1|2159.1|361
1581991200000|2020-02-18 02:00:00|2165.8|2159.8|2161.1|2155.1|2167.4|2161.4|2160.9|2154.9|217
1581994800000|2020-02-18 03:00:00|2161.8|2155.8|2161.5|2155.5|2163.4|2157.4|2159.4|2153.4|175
1581998400000|2020-02-18 04:00:00|2161.6|2155.6|2161.9|2155.9|2162.6|2156.6|2161.1|2155.1|66
1582002000000|2020-02-18 05:00:00|2162.1|2156.1|2165.3|2159.3|2166.1|2160.1|2159.3|2153.3|135
1582005600000|2020-02-18 06:00:00|2165|2159|2161.4|2155.4|2167.4|2161.4|2158.6|2152.6|174
1582009200000|2020-02-18 07:00:00|2161.3|2155.3|2162|2156|2163.4|2157.4|2158.8|2152.8|117
1582012800000|2020-02-18 08:00:00|2161.8|2155.8|2169.3|2163.3|2176.3|2170.3|2161.1|2155.1|382
1582016400000|2020-02-18 09:00:00|2168.8|2162.8|2157|2151|2168.8|2162.8|2153.3|2147.3|320
1582020000000|2020-02-18 10:00:00|2156.8|2150.8|2152.9|2146.9|2156.8|2150.8|2151.3|2145.3|254
1582023600000|2020-02-18 11:00:00|2152.6|2146.6|2156|2150|2158.8|2152.8|2152.6|2146.6|209
1582027200000|2020-02-18 12:00:00|2156.3|2150.3|2147|2141|2156.8|2150.8|2146.3|2140.3|322
1582030800000|2020-02-18 13:00:00|2146.8|2140.8|2150.9|2144.9|2154|2148|2145.9|2139.9|355
1582034400000|2020-02-18 14:00:00|2151.4|2145.4|2151.4|2145.4|2157.9|2151.9|2148.4|2142.4|525
1582038000000|2020-02-18 15:00:00|2150.9|2144.9|2148.6|2142.6|2160.3|2154.3|2148.4|2142.4|603
1582041600000|2020-02-18 16:00:00|2148.9|2142.9|2149.8|2143.8|2154.8|2148.8|2148.6|2142.6|398
1582045200000|2020-02-18 17:00:00|2149.5|2143.5|2148.9|2142.9|2150.8|2144.8|2146.8|2140.8|105
1582074000000|2020-02-19 01:00:00|2156.6|2150.6|2158.1|2152.1|2158.9|2152.9|2151.9|2145.9|347
1582077600000|2020-02-19 02:00:00|2158.4|2152.4|2153.4|2147.4|2159.4|2153.4|2152.4|2146.4|236
1582081200000|2020-02-19 03:00:00|2153.6|2147.6|2156|2150|2156|2150|2153|2147|90
1582084800000|2020-02-19 04:00:00|2155.8|2149.8|2156.1|2150.1|2157.3|2151.3|2154.8|2148.8|70
1582088400000|2020-02-19 05:00:00|2156|2150|2159.3|2153.3|2159.3|2153.3|2152.8|2146.8|78
1582092000000|2020-02-19 06:00:00|2159.4|2153.4|2156.6|2150.6|2160.5|2154.5|2154.1|2148.1|179
1582095600000|2020-02-19 07:00:00|2156.4|2150.4|2154.5|2148.5|2157.9|2151.9|2152.9|2146.9|149
1582099200000|2020-02-19 08:00:00|2154|2148|2149.8|2143.8|2154|2148|2145.4|2139.4|352
1582102800000|2020-02-19 09:00:00|2148.8|2142.8|2145.3|2139.3|2151.4|2145.4|2144.4|2138.4|211
1582106400000|2020-02-19 10:00:00|2145.4|2139.4|2149.5|2143.5|2150.6|2144.6|2145.3|2139.3|153
1582110000000|2020-02-19 11:00:00|2149.4|2143.4|2148.8|2142.8|2150.6|2144.6|2145.1|2139.1|173
1582113600000|2020-02-19 12:00:00|2148.5|2142.5|2146.1|2140.1|2149.1|2143.1|2143|2137|241
1582117200000|2020-02-19 13:00:00|2145.6|2139.6|2141|2135|2150.8|2144.8|2137.8|2131.8|367
1582120800000|2020-02-19 14:00:00|2140.8|2134.8|2135.5|2129.5|2141.9|2135.9|2133|2127|267
1582124400000|2020-02-19 15:00:00|2135.3|2129.3|2130.4|2124.4|2137.4|2131.4|2123.8|2117.8|414
1582128000000|2020-02-19 16:00:00|2131.1|2125.1|2139.5|2133.5|2139.9|2133.9|2130.3|2124.3|381
1582131600000|2020-02-19 17:00:00|2139.8|2133.8|2144.4|2138.4|2145.5|2139.5|2139.3|2133.3|96
1582160400000|2020-02-20 01:00:00|2146.9|2140.9|2151.3|2145.3|2152.1|2146.1|2146.6|2140.6|251
1582164000000|2020-02-20 02:00:00|2151.4|2145.4|2139.4|2133.4|2151.4|2145.4|2136.8|2130.8|268
1582167600000|2020-02-20 03:00:00|2139.6|2133.6|2138.1|2132.1|2142.4|2136.4|2135.6|2129.6|159
1582171200000|2020-02-20 04:00:00|2137.8|2131.8|2136.6|2130.6|2139.1|2133.1|2136|2130|84
1582174800000|2020-02-20 05:00:00|2136.9|2130.9|2141.1|2135.1|2142.6|2136.6|2135.9|2129.9|142
1582178400000|2020-02-20 06:00:00|2140.9|2134.9|2144.9|2138.9|2146.4|2140.4|2139|2133|224
1582182000000|2020-02-20 07:00:00|2144.4|2138.4|2138.8|2132.8|2147.6|2141.6|2138.8|2132.8|151
1582185600000|2020-02-20 08:00:00|2138.5|2132.5|2142.4|2136.4|2144.5|2138.5|2134|2128|359
1582189200000|2020-02-20 09:00:00|2142.3|2136.3|2134.4|2128.4|2142.3|2136.3|2132.1|2126.1|290
1582192800000|2020-02-20 10:00:00|2134.1|2128.1|2127.4|2121.4|2134.4|2128.4|2125.5|2119.5|157
1582196400000|2020-02-20 11:00:00|2127.3|2121.3|2120|2114|2128.3|2122.3|2113.1|2107.1|462
1582200000000|2020-02-20 12:00:00|2119.8|2113.8|2121.4|2115.4|2124.5|2118.5|2113.8|2107.8|295
1582203600000|2020-02-20 13:00:00|2120.9|2114.9|2115.6|2109.6|2122.6|2116.6|2113.6|2107.6|351
1582207200000|2020-02-20 14:00:00|2115.9|2109.9|2121|2115|2125.1|2119.1|2115.1|2109.1|442
1582210800000|2020-02-20 15:00:00|2120.8|2114.8|2114.6|2108.6|2121.3|2115.3|2112.5|2106.5|334
1582214400000|2020-02-20 16:00:00|2115|2109|2117.1|2111.1|2124.8|2118.8|2114.9|2108.9|539
1582218000000|2020-02-20 17:00:00|2117.4|2111.4|2119.6|2113.6|2119.9|2113.9|2117.1|2111.1|179
1582246800000|2020-02-21 01:00:00|2120.4|2114.4|2122.6|2116.6|2126.1|2120.1|2118.6|2112.6|329
1582250400000|2020-02-21 02:00:00|2122.9|2116.9|2119.5|2113.5|2123.1|2117.1|2119.3|2113.3|77
1582254000000|2020-02-21 03:00:00|2118.5|2112.5|2121.6|2115.6|2121.6|2115.6|2116.6|2110.6|155
1582257600000|2020-02-21 04:00:00|2121.4|2115.4|2120.4|2114.4|2121.4|2115.4|2119.4|2113.4|75
1582261200000|2020-02-21 05:00:00|2120.6|2114.6|2116.6|2110.6|2120.6|2114.6|2112.8|2106.8|232
1582264800000|2020-02-21 06:00:00|2116.9|2110.9|2112.6|2106.6|2120.4|2114.4|2111.1|2105.1|276
1582268400000|2020-02-21 07:00:00|2112.4|2106.4|2109.5|2103.5|2114.5|2108.5|2109.5|2103.5|126
1582272000000|2020-02-21 08:00:00|2109.8|2103.8|2111.4|2105.4|2112.6|2106.6|2099.8|2093.8|563
1582275600000|2020-02-21 09:00:00|2112.1|2106.1|2113.5|2107.5|2115|2109|2102.8|2096.8|381
1582279200000|2020-02-21 10:00:00|2113.6|2107.6|2114.3|2108.3|2117.1|2111.1|2112.5|2106.5|166
1582282800000|2020-02-21 11:00:00|2114.5|2108.5|2109|2103|2114.6|2108.6|2108|2102|153
1582286400000|2020-02-21 12:00:00|2108.8|2102.8|2103.6|2097.6|2109.8|2103.8|2103.5|2097.5|257
1582290000000|2020-02-21 13:00:00|2103.4|2097.4|2109.5|2103.5|2114.9|2108.9|2098.4|2092.4|438
1582293600000|2020-02-21 14:00:00|2109|2103|2110.4|2104.4|2110.4|2104.4|2098.5|2092.5|526
1582297200000|2020-02-21 15:00:00|2110.3|2104.3|2117.1|2111.1|2121.8|2115.8|2105.3|2099.3|444
1582300800000|2020-02-21 16:00:00|2117.4|2111.4|2107.4|2101.4|2118.1|2112.1|2106.5|2100.5|306
1582304400000|2020-02-21 17:00:00|2107.6|2101.6|2109.5|2103.5|2109.8|2103.8|2107.1|2101.1|59
1582506000000|2020-02-24 01:00:00|2110.5|2099.3|2081.1|2075.1|2110.5|2099.3|2069.6|2063.6|1140
1582509600000|2020-02-24 02:00:00|2080.9|2074.9|2080.4|2074.4|2084.4|2078.4|2077.4|2071.4|230
1582513200000|2020-02-24 03:00:00|2080.1|2074.1|2079.6|2073.6|2085.6|2079.6|2078.4|2072.4|231
1582516800000|2020-02-24 04:00:00|2079.4|2073.4|2078.4|2072.4|2080.1|2074.1|2077.6|2071.6|27
1582520400000|2020-02-24 05:00:00|2078.1|2072.1|2078.9|2072.9|2082.6|2076.6|2077.9|2071.9|246
1582524000000|2020-02-24 06:00:00|2078.6|2072.6|2069.9|2063.9|2081.9|2075.9|2066.8|2060.8|966
1582527600000|2020-02-24 07:00:00|2068.8|2062.8|2067.8|2061.8|2073.9|2067.9|2063.1|2057.1|255
1582531200000|2020-02-24 08:00:00|2067.4|2061.4|2055|2049|2068.4|2062.4|2051.8|2045.8|443
1582534800000|2020-02-24 09:00:00|2055.5|2049.5|2065.9|2059.9|2066|2060|2053.8|2047.8|457
1582538400000|2020-02-24 10:00:00|2066.1|2060.1|2064.8|2058.8|2068.9|2062.9|2061|2055|337
1582542000000|2020-02-24 11:00:00|2064.5|2058.5|2068|2062|2071.4|2065.4|2061.8|2055.8|264
1582545600000|2020-02-24 12:00:00|2068.3|2062.3|2062.1|2056.1|2070.8|2064.8|2061.8|2055.8|308
1582549200000|2020-02-24 13:00:00|2061.6|2055.6|2060|2054|2069.8|2063.8|2053.3|2047.3|638
1582552800000|2020-02-24 14:00:00|2060.3|2054.3|2058|2052|2064.8|2058.8|2052.1|2046.1|724
1582556400000|2020-02-24 15:00:00|2057.8|2051.8|2053.5|2047.5|2064.8|2058.8|2050.8|2044.8|539
1582560000000|2020-02-24 16:00:00|2052.8|2046.8|2051.8|2045.8|2054.8|2048.8|2048.8|2042.8|476
1582563600000|2020-02-24 17:00:00|2051.6|2045.6|2046.4|2040.4|2052.3|2046.3|2046.4|2040.4|151
1582592400000|2020-02-25 01:00:00|2057.8|2051.8|2052.4|2046.4|2057.9|2051.9|2047.4|2041.4|1086
1582596000000|2020-02-25 02:00:00|2052.9|2046.9|2050.6|2044.6|2055.6|2049.6|2049.4|2043.4|247
1582599600000|2020-02-25 03:00:00|2051.4|2045.4|2054.6|2048.6|2054.9|2048.9|2046.6|2040.6|221
1582603200000|2020-02-25 04:00:00|2054.3|2048.3|2051.9|2045.9|2054.3|2048.3|2049.1|2043.1|108
1582606800000|2020-02-25 05:00:00|2051.4|2045.4|2056.1|2050.1|2056.6|2050.6|2049.4|2043.4|333
1582610400000|2020-02-25 06:00:00|2056.4|2050.4|2058.4|2052.4|2061.9|2055.9|2055.4|2049.4|334
1582614000000|2020-02-25 07:00:00|2058.6|2052.6|2051.5|2045.5|2061.8|2055.8|2050.9|2044.9|264
1582617600000|2020-02-25 08:00:00|2051.3|2045.3|2058|2052|2059.8|2053.8|2051|2045|450
1582621200000|2020-02-25 09:00:00|2057.5|2051.5|2054|2048|2058.5|2052.5|2048.5|2042.5|442
1582624800000|2020-02-25 10:00:00|2053.8|2047.8|2056.5|2050.5|2056.8|2050.8|2052|2046|217
1582628400000|2020-02-25 11:00:00|2056.3|2050.3|2057.3|2051.3|2061|2055|2054.3|2048.3|229
1582632000000|2020-02-25 12:00:00|2057|2051|2063.3|2057.3|2066.5|2060.5|2055.3|2049.3|300
1582635600000|2020-02-25 13:00:00|2062.8|2056.8|2053.8|2047.8|2062.8|2056.8|2052.8|2046.8|413
1582639200000|2020-02-25 14:00:00|2053.5|2047.5|2062.3|2056.3|2062.5|2056.5|2047.3|2041.3|503
1582642800000|2020-02-25 15:00:00|2062|2056|2035.3|2029.3|2062.3|2056.3|2033.3|2027.3|757
1582646400000|2020-02-25 16:00:00|2033.9|2027.9|2038|2032|2039.1|2033.1|2029.5|2023.5|517
1582650000000|2020-02-25 17:00:00|2038.1|2032.1|2039.6|2033.6|2041.4|2035.4|2038.1|2032.1|120
1582678800000|2020-02-26 01:00:00|2039.4|2033.4|2046.6|2040.6|2047.6|2041.6|2036|2030|687
1582682400000|2020-02-26 02:00:00|2046.4|2040.4|2046.4|2040.4|2050.5|2044.5|2045.4|2039.4|156
1582686000000|2020-02-26 03:00:00|2046.6|2040.6|2047.1|2041.1|2050.4|2044.4|2046.6|2040.6|167
1582689600000|2020-02-26 04:00:00|2046.9|2040.9|2046.1|2040.1|2047.6|2041.6|2046.1|2040.1|72
1582693200000|2020-02-26 05:00:00|2046.4|2040.4|2042.1|2036.1|2047.4|2041.4|2040.1|2034.1|260
1582696800000|2020-02-26 06:00:00|2043.1|2037.1|2039.9|2033.9|2045.1|2039.1|2036.1|2030.1|577
1582700400000|2020-02-26 07:00:00|2039.4|2033.4|2045.3|2039.3|2045.3|2039.3|2033|2027|240
1582704000000|2020-02-26 08:00:00|2045|2039|2046|2040|2049|2043|2040.8|2034.8|418
1582707600000|2020-02-26 09:00:00|2045.8|2039.8|2045.8|2039.8|2047.8|2041.8|2036.3|2030.3|452
1582711200000|2020-02-26 10:00:00|2045.9|2039.9|2039|2033|2048.3|2042.3|2036.5|2030.5|314
1582714800000|2020-02-26 11:00:00|2039.1|2033.1|2043.1|2037.1|2043.9|2037.9|2038.3|2032.3|134
1582718400000|2020-02-26 12:00:00|2043.4|2037.4|2039.4|2033.4|2046.1|2040.1|2034.4|2028.4|320
1582722000000|2020-02-26 13:00:00|2039.1|2033.1|2052.6|2046.6|2053.1|2047.1|2032.6|2026.6|457
1582725600000|2020-02-26 14:00:00|2053.9|2047.9|2066.6|2060.6|2066.9|2060.9|2049.6|2043.6|512
1582729200000|2020-02-26 15:00:00|2066.9|2060.9|2052.1|2046.1|2070.6|2064.6|2051.4|2045.4|727
1582732800000|2020-02-26 16:00:00|2052.6|2046.6|2050.6|2044.6|2053.6|2047.6|2045.4|2039.4|333
1582736400000|2020-02-26 17:00:00|2050.9|2044.9|2051.5|2045.5|2052.4|2046.4|2047.9|2041.9|85
1582765200000|2020-02-27 01:00:00|2055.6|2049.6|2054.6|2048.6|2056.6|2050.6|2049.9|2043.9|384
1582768800000|2020-02-27 02:00:00|2054.4|2048.4|2055.4|2049.4|2057.4|2051.4|2053.4|2047.4|174
1582772400000|2020-02-27 03:00:00|2055.6|2049.6|2050.6|2044.6|2057.6|2051.6|2049.4|2043.4|150
1582776000000|2020-02-27 04:00:00|2050.9|2044.9|2045.9|2039.9|2051.1|2045.1|2044.6|2038.6|108
1582779600000|2020-02-27 05:00:00|2046.4|2040.4|2052.4|2046.4|2052.9|2046.9|2046.4|2040.4|345
1582783200000|2020-02-27 06:00:00|2052.6|2046.6|2048.1|2042.1|2053.9|2047.9|2046.9|2040.9|426
1582786800000|2020-02-27 07:00:00|2048.9|2042.9|2059.4|2053.4|2059.6|2053.6|2048.9|2042.9|241
1582790400000|2020-02-27 08:00:00|2059.1|2053.1|2040.1|2034.1|2059.4|2053.4|2036.1|2030.1|487
1582794000000|2020-02-27 09:00:00|2039.9|2033.9|2042.4|2036.4|2048.4|2042.4|2037.6|2031.6|364
1582797600000|2020-02-27 10:00:00|2042.6|2036.6|2036.4|2030.4|2044.6|2038.6|2035.1|2029.1|198
1582801200000|2020-02-27 11:00:00|2036.6|2030.6|2028.6|2022.6|2037.1|2031.1|2028.1|2022.1|237
1582804800000|2020-02-27 12:00:00|2028.4|2022.4|2014.9|2008.9|2028.9|2022.9|2014.6|2008.6|364
1582808400000|2020-02-27 13:00:00|2015.1|2009.1|2016.9|2010.9|2020.4|2014.4|2010.1|2004.1|514
1582812000000|2020-02-27 14:00:00|2016.6|2010.6|2015.9|2009.9|2019.4|2013.4|2008.1|2002.1|423
1582815600000|2020-02-27 15:00:00|2015.6|2009.6|2020.1|2014.1|2020.1|2014.1|2008.4|2002.4|557
1582819200000|2020-02-27 16:00:00|2019.6|2013.6|2023.9|2017.9|2024.6|2018.6|2016.1|2010.1|526
1582822800000|2020-02-27 17:00:00|2024.6|2018.6|2028.6|2022.6|2031.4|2025.4|2023.4|2017.4|362
1582851600000|2020-02-28 01:00:00|2025.4|2019.4|2016.9|2010.9|2025.4|2019.4|2003.6|1997.6|1057
1582855200000|2020-02-28 02:00:00|2016.6|2010.6|2012.1|2006.1|2017.1|2011.1|2011.4|2005.4|533
1582858800000|2020-02-28 03:00:00|2011.9|2005.9|2002.4|1996.4|2015.4|2009.4|2001.4|1995.4|478
1582862400000|2020-02-28 04:00:00|2002.1|1996.1|2001.9|1995.9|2004.1|1998.1|1998.6|1992.6|148
1582866000000|2020-02-28 05:00:00|2001.4|1995.4|2001.1|1995.1|2005.4|1999.4|1995.4|1989.4|724
1582869600000|2020-02-28 06:00:00|2001.4|1995.4|1988.6|1982.6|2002.9|1996.9|1973.6|1967.6|1154
1582873200000|2020-02-28 07:00:00|1988.9|1982.9|1980.4|1974.4|1989.4|1983.4|1972.9|1966.9|466
1582876800000|2020-02-28 08:00:00|1980.1|1974.1|1987.9|1981.9|1992.9|1986.9|1978.9|1972.9|860
1582880400000|2020-02-28 09:00:00|1987.1|1981.1|1993.6|1987.6|1998.1|1992.1|1983.6|1977.6|776
1582884000000|2020-02-28 10:00:00|1993.4|1987.4|2018.1|2012.1|2020.9|2014.9|1993.4|1987.4|1102
1582887600000|2020-02-28 11:00:00|2018.4|2012.4|2016.4|2010.4|2031.1|2025.1|2015.4|2009.4|475
1582891200000|2020-02-28 12:00:00|2016.1|2010.1|2026.1|2020.1|2030.4|2024.4|2011.4|2005.4|397
1582894800000|2020-02-28 13:00:00|2025.9|2019.9|2035.5|2029.5|2041.1|2035.1|2021.6|2015.6|541
1582898400000|2020-02-28 14:00:00|2035.8|2029.8|2028.5|2022.5|2045.6|2039.6|2025.5|2019.5|1028
1582902000000|2020-02-28 15:00:00|2028.3|2022.3|2024.9|2018.9|2033.4|2027.4|2010.8|2004.8|1397
1582905600000|2020-02-28 16:00:00|2024.4|2018.4|2031.4|2025.4|2038.4|2032.4|2017.8|2011.8|706
1582909200000|2020-02-28 17:00:00|2031.6|2025.6|2027.4|2021.4|2031.6|2025.6|2019.3|2013.3|298
1583110800000|2020-03-02 01:00:00|2027|2015.8|2020.1|2014.1|2033.4|2027.4|2019.5|2013.5|997
1583114400000|2020-03-02 02:00:00|2020|2014|2037.3|2031.3|2039.1|2033.1|2015.1|2009.1|428
1583118000000|2020-03-02 03:00:00|2037.4|2031.4|2039.3|2033.3|2042.5|2036.5|2035.6|2029.6|413
1583121600000|2020-03-02 04:00:00|2039|2033|2034.5|2028.5|2039.6|2033.6|2034.4|2028.4|106
1583125200000|2020-03-02 05:00:00|2034.4|2028.4|2047.1|2041.1|2047.1|2041.1|2034.4|2028.4|440
1583128800000|2020-03-02 06:00:00|2047.4|2041.4|2044|2038|2050.3|2044.3|2039.8|2033.8|579
1583132400000|2020-03-02 07:00:00|2044.3|2038.3|2040.4|2034.4|2049.3|2043.3|2037.3|2031.3|555
1583136000000|2020-03-02 08:00:00|2040.6|2034.6|2048|2042|2068.9|2062.9|2039.4|2033.4|902
1583139600000|2020-03-02 09:00:00|2049.4|2043.4|2048.5|2042.5|2050.9|2044.9|2036.4|2030.4|663
1583143200000|2020-03-02 10:00:00|2048.4|2042.4|2038.8|2032.8|2048.8|2042.8|2035.3|2029.3|508
1583146800000|2020-03-02 11:00:00|2039|2033|2028|2022|2039.3|2033.3|2026.8|2020.8|406
1583150400000|2020-03-02 12:00:00|2028.1|2022.1|2026.6|2020.6|2031.4|2025.4|2021.5|2015.5|532
1583154000000|2020-03-02 13:00:00|2026.4|2020.4|2018.6|2012.6|2033.3|2027.3|2015.6|2009.6|753
1583157600000|2020-03-02 14:00:00|2018.8|2012.8|2026.6|2020.6|2030.3|2024.3|2012.8|2006.8|1094
1583161200000|2020-03-02 15:00:00|2027.3|2021.3|2027|2021|2041.6|2035.6|2021|2015|1316
1583164800000|2020-03-02 16:00:00|2027.1|2021.1|2019.3|2013.3|2033.3|2027.3|2019|2013|626
1583168400000|2020-03-02 17:00:00|2019.4|2013.4|2028.1|2022.1|2028.9|2022.9|2019.4|2013.4|203
1583197200000|2020-03-03 01:00:00|2033.9|2027.9|2041.4|2035.4|2047.6|2041.6|2033.9|2027.9|978
1583200800000|2020-03-03 02:00:00|2041.6|2035.6|2045.6|2039.6|2046.4|2040.4|2039.8|2033.8|294
1583204400000|2020-03-03 03:00:00|2045.9|2039.9|2045.1|2039.1|2046.9|2040.9|2041.8|2035.8|226
1583208000000|2020-03-03 04:00:00|2044.9|2038.9|2041.6|2035.6|2044.9|2038.9|2039.5|2033.5|101
1583211600000|2020-03-03 05:00:00|2041.3|2035.3|2043.4|2037.4|2044.4|2038.4|2038.5|2032.5|333
1583215200000|2020-03-03 06:00:00|2043.1|2037.1|2040.4|2034.4|2043.4|2037.4|2037.1|2031.1|452
1583218800000|2020-03-03 07:00:00|2040.1|2034.1|2031.8|2025.8|2043.1|2037.1|2029.5|2023.5|221
1583222400000|2020-03-03 08:00:00|2032|2026|2018.4|2012.4|2032|2026|2015.1|2009.1|684
1583226000000|2020-03-03 09:00:00|2018.1|2012.1|2018.4|2012.4|2026.1|2020.1|2015.4|2009.4|462
1583229600000|2020-03-03 10:00:00|2018.6|2012.6|2022.4|2016.4|2022.6|2016.6|2016.9|2010.9|226
1583233200000|2020-03-03 11:00:00|2022.1|2016.1|2019.4|2013.4|2023.4|2017.4|2016.4|2010.4|212
1583236800000|2020-03-03 12:00:00|2019.6|2013.6|2006.1|2000.1|2020.6|2014.6|2003.4|1997.4|382
1583240400000|2020-03-03 13:00:00|2005.9|1999.9|2006.6|2000.6|2010.9|2004.9|2001.4|1995.4|485
1583244000000|2020-03-03 14:00:00|2006.4|2000.4|2001.9|1995.9|2007.9|2001.9|2001.9|1995.9|285
1583247600000|2020-03-03 15:00:00|2002.1|1996.1|1988.5|1982.5|2016.4|2010.4|1986.5|1980.5|1246
1583251200000|2020-03-03 16:00:00|1988|1982|1989.5|1983.5|1990.5|1984.5|1977.3|1971.3|913
1583254800000|2020-03-03 17:00:00|1989.8|1983.8|1991.5|1985.5|1994.8|1988.8|1988.3|1982.3|237
1583283600000|2020-03-04 01:00:00|2001.3|1995.3|2006.1|2000.1|2010.3|2004.3|1997.3|1991.3|818
1583287200000|2020-03-04 02:00:00|2005.8|1999.8|2006.1|2000.1|2010.5|2004.5|1999.6|1993.6|452
1583290800000|2020-03-04 03:00:00|2006.3|2000.3|2005.3|1999.3|2008.8|2002.8|2003.4|1997.4|205
1583294400000|2020-03-04 04:00:00|2005.4|1999.4|2001.6|1995.6|2005.4|1999.4|2001.5|1995.5|123
1583298000000|2020-03-04 05:00:00|2001.9|1995.9|1999.1|1993.1|2005.3|1999.3|1999.1|1993.1|240
1583301600000|2020-03-04 06:00:00|1999.3|1993.3|2009.8|2003.8|2013|2007|1998.1|1992.1|703
1583305200000|2020-03-04 07:00:00|2010|2004|1986.5|1980.5|2010|2004|1983.5|1977.5|318
1583308800000|2020-03-04 08:00:00|1985.9|1979.9|1990.5|1984.5|1992.8|1986.8|1983.3|1977.3|435
1583312400000|2020-03-04 09:00:00|1990.8|1984.8|1993|1987|1997.9|1991.9|1987.6|1981.6|323
1583316000000|2020-03-04 10:00:00|1992.8|1986.8|1991.6|1985.6|1997.6|1991.6|1991.4|1985.4|214
1583319600000|2020-03-04 11:00:00|1991.9|1985.9|1993.8|1987.8|1998.8|1992.8|1988.4|1982.4|196
1583323200000|2020-03-04 12:00:00|1994|1988|1988.9|1982.9|2000.8|1994.8|1988.4|1982.4|439
1583326800000|2020-03-04 13:00:00|1988.6|1982.6|1978.4|1972.4|1988.9|1982.9|1976.5|1970.5|454
1583330400000|2020-03-04 14:00:00|1978.6|1972.6|1977.4|1971.4|1979.8|1973.8|1974.1|1968.1|414
1583334000000|2020-03-04 15:00:00|1977.1|1971.1|1985.1|1979.1|1990.6|1984.6|1976.1|1970.1|689
1583337600000|2020-03-04 16:00:00|1985.5|1979.5|1986|1980|1989.4|1983.4|1984.8|1978.8|307
1583341200000|2020-03-04 17:00:00|1986.1|1980.1|1986.9|1980.9|1987.6|1981.6|1985.3|1979.3|96
1583370000000|2020-03-05 01:00:00|1999.3|1993.3|2005.3|1999.3|2009.6|2003.6|1997.5|1991.5|575
1583373600000|2020-03-05 02:00:00|2005.5|1999.5|2011.9|2005.9|2012.1|2006.1|2002|1996|366
1583377200000|2020-03-05 03:00:00|2011.6|2005.6|2012.5|2006.5|2014.6|2008.6|2005.8|1999.8|372
1583380800000|2020-03-05 04:00:00|2012.4|2006.4|2012.4|2006.4|2012.8|2006.8|2011.4|2005.4|77
1583384400000|2020-03-05 05:00:00|2012.6|2006.6|2012.1|2006.1|2019.5|2013.5|2010.8|2004.8|409
1583388000000|2020-03-05 06:00:00|2011.9|2005.9|2013.3|2007.3|2018.1|2012.1|2010.6|2004.6|397
1583391600000|2020-03-05 07:00:00|2013|2007|2013.8|2007.8|2017.8|2011.8|2011.5|2005.5|161
1583395200000|2020-03-05 08:00:00|2013.6|2007.6|2026.1|2020.1|2034.9|2028.9|2013.3|2007.3|462
1583398800000|2020-03-05 09:00:00|2026.3|2020.3|2028.1|2022.1|2032|2026|2018.4|2012.4|335
1583402400000|2020-03-05 10:00:00|2028|2022|2032.8|2026.8|2044.4|2038.4|2028|2022|300
1583406000000|2020-03-05 11:00:00|2032.6|2026.6|2022.6|2016.6|2036.4|2030.4|2020.8|2014.8|325
1583409600000|2020-03-05 12:00:00|2022.4|2016.4|2029.1|2023.1|2029.6|2023.6|2020.6|2014.6|328
1583413200000|2020-03-05 13:00:00|2029.4|2023.4|2026.5|2020.5|2033.8|2027.8|2023.6|2017.6|417
1583416800000|2020-03-05 14:00:00|2026.8|2020.8|2019|2013|2027.5|2021.5|2017.5|2011.5|348
1583420400000|2020-03-05 15:00:00|2019.1|2013.1|2014.8|2008.8|2021.6|2015.6|2011.8|2005.8|462
1583424000000|2020-03-05 16:00:00|2014.5|2008.5|2016.6|2010.6|2021.8|2015.8|2013.3|2007.3|358
1583427600000|2020-03-05 17:00:00|2016.4|2010.4|2014.5|2008.5|2019.1|2013.1|2014.3|2008.3|57
1583456400000|2020-03-06 01:00:00|2011.6|2005.6|2005.5|1999.5|2020.4|2014.4|2002.5|1996.5|706
1583460000000|2020-03-06 02:00:00|2005.3|1999.3|2004|1998|2007.3|2001.3|2002.8|1996.8|145
1583463600000|2020-03-06 03:00:00|2003.8|1997.8|2003|1997|2004.5|1998.5|2002|1996|169
1583467200000|2020-03-06 04:00:00|2002.8|1996.8|2002|1996|2003|1997|2000.1|1994.1|74
1583470800000|2020-03-06 05:00:00|2002.3|1996.3|2005.5|1999.5|2005.8|1999.8|2000.6|1994.6|142
1583474400000|2020-03-06 06:00:00|2005.3|1999.3|2011.3|2005.3|2013|2007|2005.3|1999.3|301
1583478000000|2020-03-06 07:00:00|2012|2006|2011.6|2005.6|2016.8|2010.8|2009.9|2003.9|161
1583481600000|2020-03-06 08:00:00|2010.9|2004.9|2012.5|2006.5|2025.4|2019.4|2008.5|2002.5|442
1583485200000|2020-03-06 09:00:00|2012.8|2006.8|2009.3|2003.3|2014.1|2008.1|2005.1|1999.1|356
1583488800000|2020-03-06 10:00:00|2009.5|2003.5|2012.6|2006.6|2016.3|2010.3|2009.1|2003.1|310
1583492400000|2020-03-06 11:00:00|2013|2007|2011.9|2005.9|2013.3|2007.3|2008.3|2002.3|218
1583496000000|2020-03-06 12:00:00|2012.1|2006.1|1998.8|1992.8|2012.8|2006.8|1997.5|1991.5|313
1583499600000|2020-03-06 13:00:00|1998.3|1992.3|1999.9|1993.9|2004.3|1998.3|1988.9|1982.9|567
1583503200000|2020-03-06 14:00:00|1999.6|1993.6|1984.4|1978.4|2001.4|1995.4|1981.5|1975.5|635
1583506800000|2020-03-06 15:00:00|1984.6|1978.6|1990.3|1984.3|1996|1990|1979.5|1973.5|937
1583510400000|2020-03-06 16:00:00|1990.5|1984.5|1988.5|1982.5|1994|1988|1985.4|1979.4|387
1583514000000|2020-03-06 17:00:00|1988.8|1982.8|1994.4|1988.4|1994.4|1988.4|1988.5|1982.5|145
1583715600000|2020-03-09 01:00:00|1994.3|1983|1940.6|1934.6|1994.3|1983|1935.8|1929.8|1083
1583719200000|2020-03-09 02:00:00|1940.9|1934.9|1947.5|1941.5|1947.5|1941.5|1939.9|1933.9|308
1583722800000|2020-03-09 03:00:00|1947.3|1941.3|1947.3|1941.3|1952.3|1946.3|1943.1|1937.1|300
1583726400000|2020-03-09 04:00:00|1947|1941|1936.5|1930.5|1947|1941|1936.5|1930.5|112
1583730000000|2020-03-09 05:00:00|1936.6|1930.6|1939.9|1933.9|1942.8|1936.8|1934.9|1928.9|259
1583733600000|2020-03-09 06:00:00|1939.6|1933.6|1945.6|1939.6|1949.8|1943.8|1939|1933|370
1583737200000|2020-03-09 07:00:00|1945.4|1939.4|1920.6|1914.6|1945.6|1939.6|1920.6|1914.6|332
1583740800000|2020-03-09 08:00:00|1921.6|1915.6|1923.6|1917.6|1930|1924|1915.9|1909.9|490
1583744400000|2020-03-09 09:00:00|1922.8|1916.8|1936.6|1930.6|1940.9|1934.9|1922.8|1916.8|398
1583748000000|2020-03-09 10:00:00|1936.4|1930.4|1946.5|1940.5|1952.1|1946.1|1933|1927|418
1583751600000|2020-03-09 11:00:00|1946.8|1940.8|1938.5|1932.5|1947.3|1941.3|1932.1|1926.1|320
1583755200000|2020-03-09 12:00:00|1938.8|1932.8|1951.4|1945.4|1956.5|1950.5|1938.3|1932.3|415
1583758800000|2020-03-09 13:00:00|1951.5|1945.5|1953.4|1947.4|1959|1953|1941.9|1935.9|640
1583762400000|2020-03-09 14:00:00|1954.1|1948.1|1960.6|1954.6|1969.9|1963.9|1950.1|1944.1|550
1583766000000|2020-03-09 15:00:00|1960.4|1954.4|1978.6|1972.6|1983.1|1977.1|1960.1|1954.1|603
1583769600000|2020-03-09 16:00:00|1978.4|1972.4|1987.9|1981.9|1994.1|1988.1|1977.1|1971.1|696
1583773200000|2020-03-09 17:00:00|1988.4|1982.4|1982.6|1976.6|1992.8|1986.8|1982.5|1976.5|328
1583802000000|2020-03-10 01:00:00|1983.8|1972.5|1991.4|1985.4|1998.9|1992.9|1983.8|1972.5|842
1583805600000|2020-03-10 02:00:00|1991.1|1985.1|1993.4|1987.4|1994.4|1988.4|1985.4|1979.4|644
1583809200000|2020-03-10 03:00:00|1993.1|1987.1|2010.9|2004.9|2013.4|2007.4|1992.1|1986.1|232
1583812800000|2020-03-10 04:00:00|2010.6|2004.6|2008.6|2002.6|2010.9|2004.9|2007.1|2001.1|53
1583816400000|2020-03-10 05:00:00|2008.9|2002.9|2021.4|2015.4|2025.6|2019.6|2008.9|2002.9|490
1583820000000|2020-03-10 06:00:00|2021.1|2015.1|2017.4|2011.4|2026.4|2020.4|2014.4|2008.4|424
1583823600000|2020-03-10 07:00:00|2016.9|2010.9|2026.6|2020.6|2026.9|2020.9|1999.9|1993.9|270
1583827200000|2020-03-10 08:00:00|2026.1|2020.1|2014.1|2008.1|2026.4|2020.4|2010.1|2004.1|514
1583830800000|2020-03-10 09:00:00|2013.9|2007.9|2031.4|2025.4|2041.1|2035.1|2008.1|2002.1|528
1583834400000|2020-03-10 10:00:00|2031.6|2025.6|2023.4|2017.4|2036.9|2030.9|2022.9|2016.9|471
1583838000000|2020-03-10 11:00:00|2024.4|2018.4|2021.8|2015.8|2027.1|2021.1|2015.9|2009.9|378
1583841600000|2020-03-10 12:00:00|2021.6|2015.6|2019.4|2013.4|2022.8|2016.8|2013.5|2007.5|554
1583845200000|2020-03-10 13:00:00|2019.3|2013.3|2015.4|2009.4|2032.3|2026.3|2013|2007|690
1583848800000|2020-03-10 14:00:00|2015|2009|2007.8|2001.8|2022.8|2016.8|2006.9|2000.9|583
1583852400000|2020-03-10 15:00:00|2007.5|2001.5|1980.6|1974.6|2007.9|2001.9|1980.1|1974.1|694
1583856000000|2020-03-10 16:00:00|1980.9|1974.9|1988.6|1982.6|1992.4|1986.4|1980.6|1974.6|575
1583859600000|2020-03-10 17:00:00|1988.9|1982.9|1992.9|1986.9|1995.1|1989.1|1986.9|1980.9|155
1583888400000|2020-03-11 01:00:00|2000|1988.8|2008.5|2002.5|2009.8|2003.8|2000|1988.8|520
1583892000000|2020-03-11 02:00:00|2008.3|2002.3|2017.4|2011.4|2019.9|2013.9|2006.4|2000.4|616
1583895600000|2020-03-11 03:00:00|2016.9|2010.9|2017.8|2011.8|2020.9|2014.9|2015.6|2009.6|317
1583899200000|2020-03-11 04:00:00|2017.4|2011.4|2015.6|2009.6|2019.3|2013.3|2013.6|2007.6|116
1583902800000|2020-03-11 05:00:00|2015.9|2009.9|2012.9|2006.9|2017.4|2011.4|2011.5|2005.5|441
1583906400000|2020-03-11 06:00:00|2013.5|2007.5|2005.3|1999.3|2016.8|2010.8|2004.8|1998.8|638
1583910000000|2020-03-11 07:00:00|2005|1999|2029.1|2023.1|2029.8|2023.8|2002.3|1996.3|309
1583913600000|2020-03-11 08:00:00|2029.3|2023.3|2013.1|2007.1|2029.3|2023.3|2012.3|2006.3|468
1583917200000|2020-03-11 09:00:00|2013.3|2007.3|2009.3|2003.3|2016.6|2010.6|2005.4|1999.4|457
1583920800000|2020-03-11 10:00:00|2009.5|2003.5|2014.9|2008.9|2017.6|2011.6|2004.5|1998.5|461
1583924400000|2020-03-11 11:00:00|2014.6|2008.6|2010.1|2004.1|2015.4|2009.4|2007|2001|255
1583928000000|2020-03-11 12:00:00|2010.4|2004.4|1991.8|1985.8|2014|2008|1991.3|1985.3|453
1583931600000|2020-03-11 13:00:00|1991.5|1985.5|1991|1985|1997.3|1991.3|1987.5|1981.5|627
1583935200000|2020-03-11 14:00:00|1991.3|1985.3|1999.8|1993.8|2001.8|1995.8|1990|1984|661
1583938800000|2020-03-11 15:00:00|1999.5|1993.5|1988.9|1982.9|2001.4|1995.4|1986.5|1980.5|575
1583942400000|2020-03-11 16:00:00|1989.1|1983.1|1994.5|1988.5|1995.8|1989.8|1987.3|1981.3|356
1583946000000|2020-03-11 17:00:00|1994.9|1988.9|1994.4|1988.4|1994.9|1988.9|1991.6|1985.6|105
1583974800000|2020-03-12 01:00:00|1990|1978.8|1974.8|1968.8|1994|1988|1971.8|1965.8|692
1583978400000|2020-03-12 02:00:00|1974.5|1968.5|1983.5|1977.5|1991.5|1985.5|1966.5|1960.5|570
1583982000000|2020-03-12 03:00:00|1983.8|1977.8|1981.6|1975.6|1989.3|1983.3|1979.3|1973.3|288
1583985600000|2020-03-12 04:00:00|1981.5|1975.5|1980.3|1974.3|1986.5|1980.5|1978.3|1972.3|232
1583989200000|2020-03-12 05:00:00|1980.5|1974.5|1980.5|1974.5|1982.8|1976.8|1974.4|1968.4|375
1583992800000|2020-03-12 06:00:00|1980.8|1974.8|1969.4|1963.4|1980.8|1974.8|1968.4|1962.4|544
1583996400000|2020-03-12 07:00:00|1969.5|1963.5|1980.6|1974.6|1982|1976|1962|1956|402
1584000000000|2020-03-12 08:00:00|1980.9|1974.9|1970.8|1964.8|1983.6|1977.6|1970.8|1964.8|406
1584003600000|2020-03-12 09:00:00|1970.3|1964.3|1969.9|1963.9|1978.9|1972.9|1967.4|1961.4|465
1584007200000|2020-03-12 10:00:00|1969.4|1963.4|1971.6|1965.6|1981.3|1975.3|1969.1|1963.1|277
1584010800000|2020-03-12 11:00:00|1971.8|1965.8|1953.4|1947.4|1973.5|1967.5|1946.4|1940.4|432
1584014400000|2020-03-12 12:00:00|1953.6|1947.6|1944.4|1938.4|1955.6|1949.6|1943.9|1937.9|411
1584018000000|2020-03-12 13:00:00|1944.9|1938.9|1961.5|1955.5|1964.9|1958.9|1939.6|1933.6|502
1584021600000|2020-03-12 14:00:00|1961.9|1955.9|1960.6|1954.6|1978.9|1972.9|1953.8|1947.8|681
1584025200000|2020-03-12 15:00:00|1960.4|1954.4|1944.9|1938.9|1973.9|1967.9|1941.4|1935.4|735
1584028800000|2020-03-12 16:00:00|1945.1|1939.1|1954.3|1948.3|1962.3|1950.5|1933.9|1927.9|682
1584032400000|2020-03-12 17:00:00|1954.5|1948.5|1948.9|1942.9|1956.3|1950.3|1944.6|1938.6|314
1584061200000|2020-03-13 01:00:00|1950.8|1939.5|1926.6|1920.6|1950.8|1939.5|1919.9|1913.9|634
1584064800000|2020-03-13 02:00:00|1926.1|1920.1|1941.1|1935.1|1942.6|1936.6|1921.9|1915.9|653
1584068400000|2020-03-13 03:00:00|1940.9|1934.9|1938.1|1932.1|1940.9|1934.9|1934.6|1928.6|299
1584072000000|2020-03-13 04:00:00|1937.9|1931.9|1947.6|1941.6|1949.8|1943.1|1933.6|1927.6|152
1584075600000|2020-03-13 05:00:00|1948.6|1942.6|1965.1|1959.1|1985.6|1979.6|1948.6|1942.6|1065
1584079200000|2020-03-13 06:00:00|1964.9|1958.9|1970.6|1964.6|1974.4|1968.4|1961.1|1955.1|798
1584082800000|2020-03-13 07:00:00|1970.4|1964.4|2011.1|2005.1|2012.6|2006.6|1968.6|1962.6|520
1584086400000|2020-03-13 08:00:00|2011.6|2005.6|2009.4|2003.4|2030.9|2024.9|2007.1|2001.1|1002
1584090000000|2020-03-13 09:00:00|2009.9|2003.9|2026.4|2020.4|2032.6|2026.6|2007.9|2001.9|820
1584093600000|2020-03-13 10:00:00|2026.6|2020.6|2020.1|2014.1|2046|2040|2017.1|2011.1|711
1584097200000|2020-03-13 11:00:00|2020.6|2014.6|2010.6|2004.6|2021.1|2015.1|2001.4|1995.4|670
1584100800000|2020-03-13 12:00:00|2010.4|2004.4|2003.6|1997.6|2010.4|2004.4|2003.1|1997.1|598
1584104400000|2020-03-13 13:00:00|2004.4|1998.4|1971.1|1965.1|2004.6|1998.6|1966.9|1960.9|855
1584108000000|2020-03-13 14:00:00|1970.9|1964.9|1964.4|1958.4|1984.4|1978.4|1960.1|1954.1|722
1584111600000|2020-03-13 15:00:00|1963.6|1957.6|1981.6|1975.6|1984.4|1978.4|1952.9|1946.9|1017
1584115200000|2020-03-13 16:00:00|1982.1|1976.1|1977|1971|1983.5|1976.1|1965.6|1959.6|472
1584118800000|2020-03-13 17:00:00|1977.3|1971.3|1991.9|1985.9|1992|1986|1976.4|1969.8|250
1584320400000|2020-03-16 01:00:00|1988.5|1977.3|1971.1|1965.1|1988.5|1977.3|1961.6|1955.6|841
1584324000000|2020-03-16 02:00:00|1971.9|1965.9|1978.6|1972.6|1979.1|1973.1|1969.6|1963.6|244
1584327600000|2020-03-16 03:00:00|1978.4|1972.4|1971.9|1965.9|1980.1|1974.1|1968.6|1962.6|189
1584331200000|2020-03-16 04:00:00|1971.6|1965.6|1968.4|1962.4|1971.9|1965.9|1967.6|1961.6|72
1584334800000|2020-03-16 05:00:00|1968.1|1962.1|1955.6|1949.6|1970.4|1964.4|1954.6|1948.6|304
1584338400000|2020-03-16 06:00:00|1955.4|1949.4|1957.1|1951.1|1958.1|1952.1|1950.6|1944.6|442
1584342000000|2020-03-16 07:00:00|1957.6|1951.6|1965.6|1959.6|1966.6|1960.6|1953.4|1947.4|268
1584345600000|2020-03-16 08:00:00|1965.9|1959.9|1959.4|1953.4|1974.6|1968.6|1957.6|1951.6|460
1584349200000|2020-03-16 09:00:00|1959.1|1953.1|1957.1|1951.1|1960.6|1954.6|1952.9|1946.9|479
1584352800000|2020-03-16 10:00:00|1956.6|1950.6|1961.1|1955.1|1964.6|1958.6|1953.6|1947.6|589
1584356400000|2020-03-16 11:00:00|1960.6|1954.6|1953.6|1947.6|1964.6|1958.6|1952.9|1946.9|568
1584360000000|2020-03-16 12:00:00|1953.4|1947.4|1954.1|1948.1|1961.4|1955.4|1952.9|1946.9|575
1584363600000|2020-03-16 13:00:00|1953.9|1947.9|1940.1|1934.1|1959.1|1953.1|1936.6|1930.6|663
1584367200000|2020-03-16 14:00:00|1939.4|1933.4|1941.9|1935.9|1955.9|1949.9|1934.4|1928.4|846
1584370800000|2020-03-16 15:00:00|1941.4|1935.4|1945.6|1939.6|1979.9|1973.9|1933.6|1927.6|1078
1584374400000|2020-03-16 16:00:00|1944.9|1938.9|1963.3|1957.3|1966.6|1960.6|1943.1|1937.1|528
1584378000000|2020-03-16 17:00:00|1963.1|1957.1|1961.4|1955.4|1968.5|1962.5|1959.6|1953.6|198
1584406800000|2020-03-17 01:00:00|1963.8|1952.5|1955.6|1949.6|1977.1|1971.1|1949.6|1943.6|982
1584410400000|2020-03-17 02:00:00|1956.1|1950.1|1954.9|1948.9|1961.1|1955.1|1946.9|1940.9|331
1584414000000|2020-03-17 03:00:00|1955.1|1949.1|1959.6|1953.6|1960.6|1954.6|1951.6|1945.6|223
1584417600000|2020-03-17 04:00:00|1959.1|1953.1|1956.4|1950.4|1961.1|1955.1|1955.9|1949.9|78
1584421200000|2020-03-17 05:00:00|1957.1|1951.1|1953.1|1947.1|1957.6|1951.6|1949.6|1943.6|159
1584424800000|2020-03-17 06:00:00|1952.6|1946.6|1949.6|1943.6|1960.6|1954.6|1949.6|1943.6|660
1584428400000|2020-03-17 07:00:00|1949.4|1943.4|1948.4|1942.4|1950.4|1944.4|1940.4|1934.4|224
1584432000000|2020-03-17 08:00:00|1948.1|1942.1|1941.9|1935.9|1964.6|1958.6|1940.4|1934.4|487
1584435600000|2020-03-17 09:00:00|1941.4|1935.4|1929.4|1923.4|1947.9|1941.9|1926.9|1920.9|393
1584439200000|2020-03-17 10:00:00|1928.6|1922.6|1926.6|1920.6|1936.6|1930.6|1924.9|1918.9|238
1584442800000|2020-03-17 11:00:00|1926.4|1920.4|1926.1|1920.1|1929.9|1923.9|1923.9|1917.9|260
1584446400000|2020-03-17 12:00:00|1926.4|1920.4|1917.1|1911.1|1931.9|1925.9|1915.9|1909.9|390
1584450000000|2020-03-17 13:00:00|1917.6|1911.6|1914.6|1908.6|1928.6|1922.6|1910.6|1904.6|671
1584453600000|2020-03-17 14:00:00|1914.9|1908.9|1936.4|1930.4|1941.9|1935.9|1910.6|1904.6|854
1584457200000|2020-03-17 15:00:00|1936.1|1930.1|1884.4|1878.4|1946.6|1940.6|1884.1|1878.1|1026
1584460800000|2020-03-17 16:00:00|1884.6|1878.6|1887.3|1876|1890.5|1884.3|1877.5|1871.5|621
1584464400000|2020-03-17 17:00:00|1886.8|1875.5|1891.3|1885.3|1892.3|1886.3|1884.9|1875.3|144
1584493200000|2020-03-18 01:00:00|1898.8|1887.5|1908.6|1902.6|1912.9|1906.9|1898.8|1887.5|623
1584496800000|2020-03-18 02:00:00|1908.4|1902.4|1915.6|1909.6|1917.1|1911.1|1907.6|1901.6|247
1584500400000|2020-03-18 03:00:00|1915.4|1909.4|1910.4|1904.4|1916.4|1910.4|1907.6|1901.6|213
1584504000000|2020-03-18 04:00:00|1909.6|1903.6|1910.4|1904.4|1910.4|1904.4|1907.9|1901.9|49
1584507600000|2020-03-18 05:00:00|1910.1|1904.1|1857.4|1851.4|1910.1|1904.1|1851.4|1845.4|1102
1584511200000|2020-03-18 06:00:00|1856.6|1850.6|1846.1|1840.1|1858.4|1852.4|1827.3|1821.3|1124
1584514800000|2020-03-18 07:00:00|1845.6|1839.6|1846.8|1836.5|1858.6|1852.6|1836.1|1829.8|534
1584518400000|2020-03-18 08:00:00|1846.3|1836|1860.9|1854.9|1863.4|1857.4|1837.9|1831.9|475
1584522000000|2020-03-18 09:00:00|1860.4|1854.4|1872.4|1866.4|1872.5|1866.5|1858.4|1852.4|367
1584525600000|2020-03-18 10:00:00|1873.9|1867.9|1883.1|1877.1|1885.1|1879.1|1873.6|1867.6|413
1584529200000|2020-03-18 11:00:00|1882.6|1876.6|1860.4|1854.4|1884.1|1878.1|1860.1|1854.1|320
1584532800000|2020-03-18 12:00:00|1859.6|1853.6|1841.6|1835.6|1859.6|1853.6|1838.1|1832.1|681
1584536400000|2020-03-18 13:00:00|1842.4|1836.4|1838.1|1832.1|1848.1|1842.1|1817.8|1811.8|1292
1584540000000|2020-03-18 14:00:00|1837.6|1831.6|1826.6|1820.6|1848.1|1842.1|1823.6|1817.6|823
1584543600000|2020-03-18 15:00:00|1826.9|1820.9|1846.1|1840.1|1852.3|1846.3|1822.1|1816.1|662
1584547200000|2020-03-18 16:00:00|1845.4|1839.4|1856.5|1850.5|1870.4|1864.4|1845.4|1839.4|600
1584550800000|2020-03-18 17:00:00|1857.5|1851.5|1862.8|1856.8|1865.8|1859.8|1853.8|1847.8|272
1584579600000|2020-03-19 01:00:00|1863.8|1852.5|1772.9|1766.9|1863.8|1852.5|1768.4|1762.4|1999
1584583200000|2020-03-19 02:00:00|1772.1|1766.1|1778.4|1772.4|1784.9|1778.9|1767.1|1761.1|551
1584586800000|2020-03-19 03:00:00|1777.4|1771.4|1785.6|1779.6|1796.1|1790.1|1776.5|1768.3|549
1584590400000|2020-03-19 04:00:00|1784.6|1778.6|1790.4|1784.4|1803.9|1797.9|1784.6|1778.6|284
1584594000000|2020-03-19 05:00:00|1790.6|1784.6|1786.6|1780.6|1794.6|1788.6|1777.9|1771.9|707
1584597600000|2020-03-19 06:00:00|1786.9|1780.9|1797.4|1791.4|1802.4|1796.4|1781.9|1775.9|746
1584601200000|2020-03-19 07:00:00|1797.9|1791.9|1838.6|1832.6|1841.9|1835.9|1794.9|1788.9|294
1584604800000|2020-03-19 08:00:00|1839.4|1833.4|1837.1|1831.1|1840.9|1834.9|1824.9|1818.9|455
1584608400000|2020-03-19 09:00:00|1836.6|1830.6|1833.6|1827.6|1843.4|1837.4|1829.4|1823.4|460
1584612000000|2020-03-19 10:00:00|1833.4|1827.4|1835.9|1829.9|1840.1|1834.1|1831.9|1825.9|313
1584615600000|2020-03-19 11:00:00|1835.6|1829.6|1848.1|1842.1|1868.4|1862.4|1834.1|1828.1|405
1584619200000|2020-03-19 12:00:00|1848.4|1842.4|1859.9|1853.9|1870.5|1864.5|1843.1|1837.1|500
1584622800000|2020-03-19 13:00:00|1860.4|1854.4|1871.1|1865.1|1876.6|1870.6|1851.1|1845.1|630
1584626400000|2020-03-19 14:00:00|1870.6|1864.6|1879.6|1873.6|1890.9|1884.9|1865.4|1859.4|700
1584630000000|2020-03-19 15:00:00|1879.9|1873.9|1848.9|1842.9|1886.1|1880.1|1848.5|1841|772
1584633600000|2020-03-19 16:00:00|1847.4|1841.4|1859.6|1853.6|1863.1|1857.1|1846.4|1840.4|542
1584637200000|2020-03-19 17:00:00|1859.1|1853.1|1851.1|1845.1|1859.1|1853.1|1849.4|1843.4|115
1584666000000|2020-03-20 01:00:00|1850|1838.8|1848.9|1842.9|1854.4|1848.4|1821.6|1815.6|1024
1584669600000|2020-03-20 02:00:00|1848.6|1842.6|1850.4|1844.4|1858.4|1852.4|1843.6|1837.6|694
1584673200000|2020-03-20 03:00:00|1850.6|1844.6|1869.6|1863.6|1870.1|1864.1|1845.9|1839.9|389
1584676800000|2020-03-20 04:00:00|1869.4|1863.4|1863.4|1857.4|1873.6|1867.6|1861.9|1855.9|205
1584680400000|2020-03-20 05:00:00|1863.6|1857.6|1863.9|1857.9|1870.5|1863.3|1854.4|1848.4|801
1584684000000|2020-03-20 06:00:00|1864.4|1858.4|1879.3|1873.3|1880.6|1874.6|1862.6|1856.6|1013
1584687600000|2020-03-20 07:00:00|1878.9|1872.9|1923.1|1917.1|1923.4|1917.4|1870.9|1864.9|278
1584691200000|2020-03-20 08:00:00|1923.4|1917.4|1911.6|1905.6|1936.6|1930.6|1908.8|1902.8|707
1584694800000|2020-03-20 09:00:00|1911.5|1905.5|1918.4|1912.4|1925|1919|1900.4|1894.4|598
1584698400000|2020-03-20 10:00:00|1918.5|1912.5|1911.5|1905.5|1922.1|1916.1|1908.3|1902.3|377
1584702000000|2020-03-20 11:00:00|1911.6|1905.6|1903.4|1897.4|1912|1906|1895.1|1889.1|425
1584705600000|2020-03-20 12:00:00|1903.3|1897.3|1888.5|1882.5|1905.1|1899.1|1887.3|1881.3|371
1584709200000|2020-03-20 13:00:00|1888.8|1882.8|1893.8|1887.8|1914|1908|1888|1882|999
1584712800000|2020-03-20 14:00:00|1893.4|1887.4|1895.5|1889.5|1898|1892|1886.9|1880.9|718
1584716400000|2020-03-20 15:00:00|1894.5|1888.5|1856.5|1850.5|1894.5|1888.5|1856.5|1850.5|895
1584720000000|2020-03-20 16:00:00|1855.6|1849.6|1860.4|1854.4|1865.8|1859.8|1853|1847|596
1584723600000|2020-03-20 17:00:00|1859.9|1853.9|1855.3|1849.3|1862.5|1856.5|1852.4|1846.4|186
1584925200000|2020-03-23 01:00:00|1852|1840.8|1816|1810|1852|1840.8|1787.1|1781.1|1329
1584928800000|2020-03-23 02:00:00|1814.8|1808.8|1824.6|1818.6|1824.6|1818.6|1808|1802|749
1584932400000|2020-03-23 03:00:00|1824.9|1818.9|1819.4|1813.4|1829|1823|1819|1813|566
1584936000000|2020-03-23 04:00:00|1819.6|1813.6|1822.5|1816.5|1823.1|1817.1|1819.6|1813.6|68
1584939600000|2020-03-23 05:00:00|1821.4|1815.4|1824.5|1818.5|1827.3|1821.3|1817|1811|357
1584943200000|2020-03-23 06:00:00|1824.8|1818.8|1815.8|1809.8|1826|1820|1812|1806|574
1584946800000|2020-03-23 07:00:00|1816.3|1810.3|1824|1818|1831.4|1825.4|1816|1810|125
1584950400000|2020-03-23 08:00:00|1823.8|1817.8|1835.9|1829.9|1846.6|1840.6|1823.6|1817.6|279
1584954000000|2020-03-23 09:00:00|1836.4|1830.4|1824.8|1818.8|1840.5|1834.5|1821.4|1815.4|321
1584957600000|2020-03-23 10:00:00|1824.6|1818.6|1821.9|1815.9|1831.9|1825.9|1812.1|1806.1|531
1584961200000|2020-03-23 11:00:00|1822|1816|1809.6|1803.6|1823.5|1817.5|1801.5|1794.8|269
1584964800000|2020-03-23 12:00:00|1809.4|1803.4|1829.5|1823.5|1844.1|1838.1|1809.1|1803.1|656
1584968400000|2020-03-23 13:00:00|1829.6|1823.6|1841.6|1835.6|1850.4|1844.4|1825.6|1819.6|809
1584972000000|2020-03-23 14:00:00|1841.5|1835.5|1809.4|1803.4|1845.1|1839.1|1799.8|1793.8|1303
1584975600000|2020-03-23 15:00:00|1809.5|1803.5|1822.6|1816.6|1827.1|1821.1|1798|1792|1705
1584979200000|2020-03-23 16:00:00|1822.1|1816.1|1811.6|1805.6|1823|1817|1805.5|1799.5|1131
1584982800000|2020-03-23 17:00:00|1812.4|1806.4|1810.1|1804.1|1817.1|1811.1|1810|1804|165
1585011600000|2020-03-24 01:00:00|1820.5|1809.3|1835.4|1829.4|1854.1|1848.1|1820.5|1809.3|306
1585015200000|2020-03-24 02:00:00|1835.3|1829.3|1830.3|1824.3|1837.9|1831.9|1829.5|1823.5|253
1585018800000|2020-03-24 03:00:00|1830.4|1824.4|1830.1|1824.1|1834.1|1828.1|1822.8|1816.8|367
1585022400000|2020-03-24 04:00:00|1830|1824|1828|1822|1831.9|1825.9|1827.9|1821.9|50
1585026000000|2020-03-24 05:00:00|1828.3|1822.3|1831|1825|1831.5|1825.5|1816.3|1810.3|382
1585029600000|2020-03-24 06:00:00|1831.3|1825.3|1844.5|1838.5|1850.1|1844.1|1829|1823|566
1585033200000|2020-03-24 07:00:00|1843.5|1837.5|1867.9|1861.9|1870.3|1864.3|1839|1833|247
1585036800000|2020-03-24 08:00:00|1868|1862|1846|1840|1876.5|1870.5|1843.9|1837.9|298
1585040400000|2020-03-24 09:00:00|1846.1|1840.1|1861|1855|1869.8|1863.8|1845.1|1839.1|275
1585044000000|2020-03-24 10:00:00|1860.3|1854.3|1855.3|1849.3|1866.8|1860.8|1853.8|1847.8|119
1585047600000|2020-03-24 11:00:00|1854.9|1848.9|1847.8|1841.8|1858.1|1852.1|1841.5|1835.5|223
1585051200000|2020-03-24 12:00:00|1847.5|1841.5|1841.1|1835.1|1848.1|1842.1|1834.1|1828.1|473
1585054800000|2020-03-24 13:00:00|1840.9|1834.9|1846.1|1840.1|1858.8|1852.8|1839|1833|527
1585058400000|2020-03-24 14:00:00|1845.9|1839.9|1852|1846|1852.3|1846.3|1843|1837|279
1585062000000|2020-03-24 15:00:00|1851.8|1845.8|1818.9|1812.9|1864.3|1858.3|1812.4|1806.4|869
1585065600000|2020-03-24 16:00:00|1819|1813|1825.4|1819.4|1828.5|1822.5|1818.6|1812.6|544
1585069200000|2020-03-24 17:00:00|1825.1|1819.1|1826.6|1820.6|1828.8|1822.8|1825.1|1819.1|121
1585098000000|2020-03-25 01:00:00|1833.5|1822.3|1828.3|1822.3|1840|1834|1819.4|1813.4|1222
1585101600000|2020-03-25 02:00:00|1827.8|1821.8|1829.4|1823.4|1829.6|1823.6|1819.9|1813.9|352
1585105200000|2020-03-25 03:00:00|1829.5|1823.5|1822.5|1816.5|1829.5|1823.5|1821.1|1815.1|141
1585108800000|2020-03-25 04:00:00|1822|1816|1826.9|1820.9|1826.9|1820.9|1819.4|1813.4|183
1585112400000|2020-03-25 05:00:00|1826.5|1820.5|1829.5|1823.5|1831.1|1825.1|1819.6|1813.6|496
1585116000000|2020-03-25 06:00:00|1829.8|1823.8|1835.5|1829.5|1835.5|1829.5|1824|1818|502
1585119600000|2020-03-25 07:00:00|1835.8|1829.8|1844.3|1838.3|1844.5|1838.5|1827.8|1821.8|268
1585123200000|2020-03-25 08:00:00|1844.8|1838.8|1824.8|1818.8|1844.8|1838.8|1816.8|1810.8|348
1585126800000|2020-03-25 09:00:00|1824.3|1818.3|1807|1801|1826.5|1820.5|1804|1798|278
1585130400000|2020-03-25 10:00:00|1806.8|1800.8|1800|1794|1812.1|1806.1|1798.4|1792.4|284
1585134000000|2020-03-25 11:00:00|1799.1|1793.1|1808.4|1802.4|1809.9|1803.9|1795.4|1789.4|333
1585137600000|2020-03-25 12:00:00|1808.9|1802.9|1808.4|1802.4|1814|1808|1793.9|1787.9|456
1585141200000|2020-03-25 13:00:00|1807.9|1801.9|1821.8|1815.8|1827.1|1821.1|1805.6|1799.6|343
1585144800000|2020-03-25 14:00:00|1821.5|1815.5|1820.8|1814.8|1829.1|1823.1|1816.8|1810.8|469
1585148400000|2020-03-25 15:00:00|1820.9|1814.9|1841|1835|1848.5|1842.5|1820.9|1814.9|616
1585152000000|2020-03-25 16:00:00|1841.1|1835.1|1841.6|1835.6|1850.4|1844.4|1836.8|1830.8|251
1585155600000|2020-03-25 17:00:00|1840.6|1834.6|1844.4|1838.4|1847.5|1841.5|1839.3|1833.3|85
1585184400000|2020-03-26 01:00:00|1852.3|1841|1832|1826|1852.3|1841|1829.3|1823.3|451
1585188000000|2020-03-26 02:00:00|1832.3|1826.3|1833.3|1827.3|1836|1830|1828.1|1822.1|454
1585191600000|2020-03-26 03:00:00|1833|1827|1834.6|1828.6|1835.3|1829.3|1832.8|1826.8|62
1585195200000|2020-03-26 04:00:00|1834.5|1828.5|1837.4|1831.4|1838.4|1832.4|1833.3|1827.3|83
1585198800000|2020-03-26 05:00:00|1837.3|1831.3|1832.3|1826.3|1838.4|1832.4|1830.5|1824.5|180
1585202400000|2020-03-26 06:00:00|1832|1826|1828.1|1822.1|1850.8|1844.8|1826.6|1820.6|602
1585206000000|2020-03-26 07:00:00|1827.6|1821.6|1822.6|1816.6|1833.6|1827.6|1822|1816|166
1585209600000|2020-03-26 08:00:00|1822.9|1816.9|1830.8|1824.8|1832.4|1826.4|1822.3|1816.3|308
1585213200000|2020-03-26 09:00:00|1831|1825|1834.3|1828.3|1838.5|1832.5|1830.8|1824.8|160
1585216800000|2020-03-26 10:00:00|1834|1828|1842.3|1836.3|1845.6|1839.6|1833.8|1827.8|110
1585220400000|2020-03-26 11:00:00|1843|1837|1854.9|1848.9|1860.5|1854.5|1842.3|1836.3|297
1585224000000|2020-03-26 12:00:00|1855.4|1849.4|1859|1853|1859|1853|1842.6|1836.6|376
1585227600000|2020-03-26 13:00:00|1858.9|1852.9|1868.6|1862.6|1870.4|1864.4|1857.3|1851.3|320
1585231200000|2020-03-26 14:00:00|1868.9|1862.9|1867.1|1861.1|1871.5|1865.5|1862.5|1856.5|200
1585234800000|2020-03-26 15:00:00|1867.3|1861.3|1866.8|1860.8|1886.6|1880.6|1860|1854|522
1585238400000|2020-03-26 16:00:00|1865.5|1859.5|1866.5|1860.5|1870.5|1864.5|1864.5|1858.5|257
1585242000000|2020-03-26 17:00:00|1866.1|1860.1|1864.9|1858.9|1866.5|1860.5|1860.5|1854.5|199
1585270800000|2020-03-27 01:00:00|1869.3|1858|1872|1866|1888.6|1882.6|1868.9|1858|765
1585274400000|2020-03-27 02:00:00|1872.3|1866.3|1870.6|1864.6|1875.5|1869.5|1865.8|1859.8|464
1585278000000|2020-03-27 03:00:00|1871.3|1865.3|1883.3|1877.3|1887.1|1881.1|1865.8|1859.8|460
1585281600000|2020-03-27 04:00:00|1882.8|1876.8|1885.8|1879.8|1886.5|1880.5|1881.8|1875.8|48
1585285200000|2020-03-27 05:00:00|1886|1880|1883|1877|1888.6|1882.6|1877.4|1871.4|275
1585288800000|2020-03-27 06:00:00|1883.3|1877.3|1901|1895|1902.9|1896.9|1881.3|1875.3|880
1585292400000|2020-03-27 07:00:00|1901.3|1895.3|1892.6|1886.6|1904.3|1898.3|1889.3|1883.3|348
1585296000000|2020-03-27 08:00:00|1892.3|1886.3|1884.1|1878.1|1899.9|1893.9|1879.9|1873.9|381
1585299600000|2020-03-27 09:00:00|1884|1878|1876.4|1870.4|1889.6|1883.6|1876.4|1870.4|265
1585303200000|2020-03-27 10:00:00|1876|1870|1878.1|1872.1|1882.3|1876.3|1867.1|1861.1|311
1585306800000|2020-03-27 11:00:00|1878.4|1872.4|1881|1875|1889|1883|1876.6|1870.6|339
1585310400000|2020-03-27 12:00:00|1880.8|1874.8|1875|1869|1880.8|1874.8|1862.5|1856.5|505
1585314000000|2020-03-27 13:00:00|1874.1|1868.1|1895.1|1889.1|1897.5|1891.5|1873.9|1867.9|601
1585317600000|2020-03-27 14:00:00|1894.5|1888.5|1889.9|1883.9|1902.1|1896.1|1884.3|1878.3|803
1585321200000|2020-03-27 15:00:00|1890.8|1884.8|1881.3|1875.3|1891.8|1885.8|1863.9|1857.9|1024
1585324800000|2020-03-27 16:00:00|1880.8|1874.8|1876.3|1870.3|1881.5|1875.5|1872.9|1866.9|299
1585328400000|2020-03-27 17:00:00|1876.5|1870.5|1877.6|1871.6|1878.8|1872.8|1873.6|1867.6|96
1585526400000|2020-03-30 00:00:00|1881.3|1870|1869.3|1863.3|1881.3|1872|1869.3|1863.3|147
1585530000000|2020-03-30 01:00:00|1869|1863|1856.4|1850.4|1869.3|1863.3|1849.4|1843.4|847
1585533600000|2020-03-30 02:00:00|1856.6|1850.6|1863.3|1857.3|1869.5|1863.5|1856.3|1850.3|426
1585537200000|2020-03-30 03:00:00|1863|1857|1863|1857|1863|1857|1857|1851|192
1585540800000|2020-03-30 04:00:00|1862.8|1856.8|1865.1|1859.1|1865.5|1859.5|1861.9|1855.9|45
1585544400000|2020-03-30 05:00:00|1864.9|1858.9|1869.4|1863.4|1873.6|1867.6|1863.4|1857.4|351
1585548000000|2020-03-30 06:00:00|1870|1864|1854.8|1848.8|1870|1864|1851.8|1845.8|413
1585551600000|2020-03-30 07:00:00|1855.8|1849.8|1858|1852|1863.9|1857.9|1840.3|1834.3|386
1585555200000|2020-03-30 08:00:00|1858.4|1852.4|1855.5|1849.5|1867.8|1861.8|1853.3|1847.3|283
1585558800000|2020-03-30 09:00:00|1855.8|1849.8|1861.8|1855.8|1864|1858|1854.6|1848.6|189
1585562400000|2020-03-30 10:00:00|1861.5|1855.5|1856.8|1850.8|1864.6|1858.6|1856|1850|158
1585566000000|2020-03-30 11:00:00|1856.6|1850.6|1856|1850|1859.5|1853.5|1847.8|1841.8|280
1585569600000|2020-03-30 12:00:00|1856.3|1850.3|1872.4|1866.4|1872.9|1866.9|1854|1848|226
1585573200000|2020-03-30 13:00:00|1872.1|1866.1|1862.3|1856.3|1872.4|1866.4|1861.3|1855.3|264
1585576800000|2020-03-30 14:00:00|1862.6|1856.6|1871.6|1865.6|1885|1879|1862.4|1856.4|540
1585580400000|2020-03-30 15:00:00|1871.8|1865.8|1876.1|1870.1|1879.9|1873.9|1868.6|1862.6|325
1585584000000|2020-03-30 16:00:00|1876.4|1870.4|1871.6|1865.6|1878.5|1872.5|1871.4|1865.4|89
1585612800000|2020-03-31 00:00:00|1882.9|1876.9|1877.1|1871.1|1882.9|1876.9|1873.6|1867.6|139
1585616400000|2020-03-31 01:00:00|1877.3|1871.3|1873|1867|1885.5|1879.5|1869.9|1863.9|605
1585620000000|2020-03-31 02:00:00|1873.1|1867.1|1867.6|1861.6|1878.6|1872.6|1867.6|1861.6|231
1585623600000|2020-03-31 03:00:00|1867.9|1861.9|1869.9|1863.9|1873.6|1867.6|1866.4|1860.4|128
1585627200000|2020-03-31 04:00:00|1870.1|1864.1|1871.6|1865.6|1871.9|1865.9|1867.9|1861.9|28
1585630800000|2020-03-31 05:00:00|1871.9|1865.9|1875.8|1869.8|1876.5|1870.5|1868.3|1862.3|211
1585634400000|2020-03-31 06:00:00|1875.5|1869.5|1872.1|1866.1|1879.1|1873.1|1870.4|1864.4|309
1585638000000|2020-03-31 07:00:00|1872.4|1866.4|1876.5|1870.5|1878.6|1872.6|1868.1|1862.1|268
1585641600000|2020-03-31 08:00:00|1876.8|1870.8|1892.6|1886.6|1897.9|1891.9|1876.8|1870.8|465
1585645200000|2020-03-31 09:00:00|1892.4|1886.4|1899.3|1893.3|1902.9|1896.9|1890.9|1884.9|201
1585648800000|2020-03-31 10:00:00|1899|1893|1891.9|1885.9|1904.6|1898.6|1891.9|1885.9|214
1585652400000|2020-03-31 11:00:00|1891.8|1885.8|1881.5|1875.5|1898.5|1892.5|1871|1865|396
1585656000000|2020-03-31 12:00:00|1881.8|1875.8|1888.8|1882.8|1890.8|1884.8|1879.9|1873.9|352
1585659600000|2020-03-31 13:00:00|1889|1883|1890|1884|1897.6|1891.6|1883.5|1877.5|324
1585663200000|2020-03-31 14:00:00|1890.3|1884.3|1907.5|1901.5|1911.5|1905.5|1881.4|1875.4|946
1585666800000|2020-03-31 15:00:00|1907.3|1901.3|1917.4|1911.4|1926|1920|1902.1|1896.1|772
1585670400000|2020-03-31 16:00:00|1917.5|1911.5|1910.6|1904.6|1920.1|1914.1|1909.5|1903.5|204
1585699200000|2020-04-01 00:00:00|1899.9|1893.9|1895.4|1889.4|1900.4|1894.4|1894.6|1888.6|128
1585702800000|2020-04-01 01:00:00|1895.9|1889.9|1887.1|1881.1|1898.4|1892.4|1885.5|1879.5|484
1585706400000|2020-04-01 02:00:00|1886.9|1880.9|1885.8|1879.8|1886.9|1880.9|1878.9|1872.9|358
1585710000000|2020-04-01 03:00:00|1885.9|1879.9|1886.1|1880.1|1888.6|1882.6|1883.5|1877.5|215
1585713600000|2020-04-01 04:00:00|1886|1880|1885.5|1879.5|1886.6|1880.6|1884.8|1878.8|38
1585717200000|2020-04-01 05:00:00|1885.3|1879.3|1866.8|1860.8|1885.3|1879.3|1863.5|1857.5|474
1585720800000|2020-04-01 06:00:00|1867|1861|1868.8|1862.8|1871.3|1865.3|1861.1|1855.1|536
1585724400000|2020-04-01 07:00:00|1869|1863|1858.1|1852.1|1870.3|1864.3|1849.6|1843.6|563
1585728000000|2020-04-01 08:00:00|1857.1|1851.1|1858.9|1852.9|1859.4|1853.4|1853.3|1847.3|323
1585731600000|2020-04-01 09:00:00|1858.6|1852.6|1864.5|1858.5|1865.6|1859.6|1857.1|1851.1|278
1585735200000|2020-04-01 10:00:00|1864.8|1858.8|1864.1|1858.1|1869.1|1863.1|1860.6|1854.6|340
1585738800000|2020-04-01 11:00:00|1865|1859|1859.6|1853.6|1865|1859|1854.6|1848.6|285
1585742400000|2020-04-01 12:00:00|1859.8|1853.8|1867|1861|1870.4|1864.4|1856.6|1850.6|374
1585746000000|2020-04-01 13:00:00|1867.3|1861.3|1871.5|1865.5|1872.1|1866.1|1861.6|1855.6|551
1585749600000|2020-04-01 14:00:00|1871.8|1865.8|1870.5|1864.5|1886.6|1880.6|1868.5|1862.5|803
1585753200000|2020-04-01 15:00:00|1871.3|1865.3|1870.1|1864.1|1876.8|1870.8|1866.5|1860.5|321
1585756800000|2020-04-01 16:00:00|1869|1863|1862.4|1856.4|1869|1863|1861.6|1855.6|110
1585785600000|2020-04-02 00:00:00|1859.6|1853.6|1861.3|1855.3|1862.5|1856.5|1859.6|1853.6|49
1585789200000|2020-04-02 01:00:00|1860.8|1854.8|1852.3|1846.3|1860.8|1854.8|1846.6|1840.6|703
1585792800000|2020-04-02 02:00:00|1852.4|1846.4|1859.4|1853.4|1860.4|1854.4|1852.4|1846.4|289
1585796400000|2020-04-02 03:00:00|1859.6|1853.6|1865.6|1859.6|1867.3|1861.3|1859.4|1853.4|225
1585800000000|2020-04-02 04:00:00|1865.9|1859.9|1866.6|1860.6|1867.6|1861.6|1865.5|1859.5|21
1585803600000|2020-04-02 05:00:00|1866.4|1860.4|1867.3|1861.3|1873.4|1867.4|1860.4|1854.4|896
1585807200000|2020-04-02 06:00:00|1867|1861|1886|1880|1895.5|1889.5|1867|1861|1048
1585810800000|2020-04-02 07:00:00|1886.3|1880.3|1875.9|1869.9|1889.5|1883.5|1874.5|1868.5|389
1585814400000|2020-04-02 08:00:00|1875.6|1869.6|1870.6|1864.6|1877.3|1871.3|1865.8|1859.8|291
1585818000000|2020-04-02 09:00:00|1870.9|1864.9|1870.4|1864.4|1872.9|1866.9|1866.9|1860.9|235
1585821600000|2020-04-02 10:00:00|1870.5|1864.5|1869.1|1863.1|1879.3|1873.3|1868.3|1862.3|227
1585825200000|2020-04-02 11:00:00|1869|1863|1871.6|1865.6|1872.5|1866.5|1860.1|1854.1|378
1585828800000|2020-04-02 12:00:00|1872.1|1866.1|1871.5|1865.5|1884|1878|1870.8|1864.8|625
1585832400000|2020-04-02 13:00:00|1871.6|1865.6|1876|1870|1881.9|1875.9|1868.5|1862.5|405
1585836000000|2020-04-02 14:00:00|1875.3|1869.3|1891.6|1885.6|1894|1888|1875.1|1869.1|671
1585839600000|2020-04-02 15:00:00|1891.9|1885.9|1889.6|1883.6|1892.1|1886.1|1881|1875|392
1585843200000|2020-04-02 16:00:00|1890.4|1884.4|1888.6|1882.6|1890.6|1884.6|1886.4|1880.4|93
1585872000000|2020-04-03 00:00:00|1888|1882|1886.4|1880.4|1888.1|1882.1|1881.6|1875.6|126
1585875600000|2020-04-03 01:00:00|1886.6|1880.6|1889.5|1883.5|1891.3|1885.3|1879.1|1873.1|849
1585879200000|2020-04-03 02:00:00|1889.8|1883.8|1889.3|1883.3|1892.4|1886.4|1886.8|1880.8|133
1585882800000|2020-04-03 03:00:00|1889.1|1883.1|1886.3|1880.3|1889.3|1883.3|1884.3|1878.3|122
1585886400000|2020-04-03 04:00:00|1885.6|1879.6|1888.3|1882.3|1888.3|1882.3|1885.3|1879.3|13
1585890000000|2020-04-03 05:00:00|1888.6|1882.6|1894.4|1888.4|1894.4|1888.4|1881.3|1875.3|451
1585893600000|2020-04-03 06:00:00|1894.1|1888.1|1899.5|1893.5|1901.1|1895.1|1886.9|1880.9|749
1585897200000|2020-04-03 07:00:00|1899.8|1893.8|1891.6|1885.6|1899.8|1893.8|1889.5|1883.5|217
1585900800000|2020-04-03 08:00:00|1891.4|1885.4|1879.8|1873.8|1891.4|1885.4|1877|1871|238
1585904400000|2020-04-03 09:00:00|1879.5|1873.5|1880.3|1874.3|1880.3|1874.3|1869.5|1863.5|244
1585908000000|2020-04-03 10:00:00|1880|1874|1876.9|1870.9|1880.6|1874.6|1876|1870|104
1585911600000|2020-04-03 11:00:00|1877.1|1871.1|1882.5|1876.5|1882.8|1876.8|1873.1|1867.1|293
1585915200000|2020-04-03 12:00:00|1881.5|1875.5|1880.4|1874.4|1883.4|1877.4|1874.3|1868.3|317
1585918800000|2020-04-03 13:00:00|1880.6|1874.6|1883.4|1877.4|1885.9|1879.9|1880.4|1874.4|182
1585922400000|2020-04-03 14:00:00|1882.9|1876.9|1885.4|1879.4|1890.1|1884.1|1872.4|1866.4|503
1585926000000|2020-04-03 15:00:00|1884.9|1878.9|1881.1|1875.1|1887.4|1881.4|1877.6|1871.6|196
1585929600000|2020-04-03 16:00:00|1881.4|1875.4|1881.1|1875.1|1883.6|1877.6|1878.4|1872.4|82
1586131200000|2020-04-06 00:00:00|1884.5|1873.3|1899|1893|1901.9|1895.9|1882.3|1873.3|292
1586134800000|2020-04-06 01:00:00|1898.9|1892.9|1895.4|1889.4|1900.4|1894.4|1893.4|1887.4|107
1586138400000|2020-04-06 02:00:00|1895|1889|1893.1|1887.1|1895.3|1889.3|1892.4|1886.4|42
1586142000000|2020-04-06 03:00:00|1893.4|1887.4|1894.6|1888.6|1894.6|1888.6|1893.4|1887.4|6
1586145600000|2020-04-06 04:00:00|1894.9|1888.9|1893.6|1887.6|1896.9|1890.9|1892.1|1886.1|93
1586149200000|2020-04-06 05:00:00|1893.9|1887.9|1898.4|1892.4|1899.4|1893.4|1893.9|1887.9|103
1586152800000|2020-04-06 06:00:00|1898.5|1892.5|1889|1883|1900.3|1894.3|1887.3|1881.3|78
1586156400000|2020-04-06 07:00:00|1889.8|1883.8|1892.3|1886.3|1899.8|1893.8|1888.3|1882.3|315
1586160000000|2020-04-06 08:00:00|1891.5|1885.5|1893.4|1887.4|1895.8|1889.8|1890|1884|202
1586163600000|2020-04-06 09:00:00|1893.3|1887.3|1877.8|1871.8|1894.4|1888.4|1877.5|1871.5|210
1586167200000|2020-04-06 10:00:00|1877.9|1871.9|1875.6|1869.6|1878|1872|1872.1|1866.1|238
1586170800000|2020-04-06 11:00:00|1875.4|1869.4|1877.6|1871.6|1878.5|1872.5|1870.4|1864.4|347
1586174400000|2020-04-06 12:00:00|1877.1|1871.1|1888|1882|1888.8|1882.8|1875.6|1869.6|362
1586178000000|2020-04-06 13:00:00|1888.3|1882.3|1896.9|1890.9|1898.9|1892.9|1886.9|1880.9|523
1586181600000|2020-04-06 14:00:00|1896.6|1890.6|1907.4|1901.4|1909.5|1903.5|1892.3|1886.3|667
1586185200000|2020-04-06 15:00:00|1907.6|1901.6|1903.1|1897.1|1907.6|1901.6|1893.4|1887.4|375
1586188800000|2020-04-06 16:00:00|1902.9|1896.9|1895.5|1889.5|1903.4|1897.4|1894.9|1888.9|125
1586217600000|2020-04-07 00:00:00|1908.4|1902.4|1914.4|1908.4|1915.6|1909.6|1908.1|1902.1|244
1586221200000|2020-04-07 01:00:00|1914.1|1908.1|1930.6|1924.6|1939.1|1933.1|1912.6|1906.6|1168
1586224800000|2020-04-07 02:00:00|1930.9|1924.9|1933.4|1927.4|1934.1|1928.1|1928.8|1922.8|352
1586228400000|2020-04-07 03:00:00|1933.1|1927.1|1930.3|1924.3|1937|1931|1929|1923|182
1586232000000|2020-04-07 04:00:00|1928.9|1922.9|1930.5|1924.5|1931.9|1925.9|1928.9|1922.9|33
1586235600000|2020-04-07 05:00:00|1930.3|1924.3|1934|1928|1939|1933|1928.8|1922.8|253
1586239200000|2020-04-07 06:00:00|1934.5|1928.5|1934.8|1928.8|1937.9|1931.9|1930.8|1924.8|534
1586242800000|2020-04-07 07:00:00|1935|1929|1939.5|1933.5|1947.9|1941.9|1935|1929|436
1586246400000|2020-04-07 08:00:00|1939.8|1933.8|1951.4|1945.4|1951.6|1945.6|1933.6|1927.6|416
1586250000000|2020-04-07 09:00:00|1952.1|1946.1|1951.9|1945.9|1955.9|1949.9|1949.9|1943.9|334
1586253600000|2020-04-07 10:00:00|1951.6|1945.6|1941.4|1935.4|1954.1|1948.1|1938.1|1932.1|224
1586257200000|2020-04-07 11:00:00|1940.9|1934.9|1949.4|1943.4|1950.4|1944.4|1937.6|1931.6|386
1586260800000|2020-04-07 12:00:00|1949.5|1943.5|1945.9|1939.9|1950.6|1944.6|1939.9|1933.9|412
1586264400000|2020-04-07 13:00:00|1946|1940|1945.8|1939.8|1953.3|1947.3|1936.5|1930.5|348
1586268000000|2020-04-07 14:00:00|1945.5|1939.5|1927.3|1921.3|1946.5|1940.5|1926|1920|617
1586271600000|2020-04-07 15:00:00|1927.5|1921.5|1932.9|1926.9|1938.4|1932.4|1926.3|1920.3|463
1586275200000|2020-04-07 16:00:00|1932.6|1926.6|1930.9|1924.9|1934|1928|1929.9|1923.9|88
1586304000000|2020-04-08 00:00:00|1921.6|1915.6|1921.1|1915.1|1927.1|1921.1|1917.6|1911.6|173
1586307600000|2020-04-08 01:00:00|1921.8|1915.8|1918.5|1912.5|1925.4|1919.4|1916.9|1910.9|520
1586311200000|2020-04-08 02:00:00|1918.6|1912.6|1918.6|1912.6|1919.9|1913.9|1916.9|1910.9|238
1586314800000|2020-04-08 03:00:00|1919.3|1913.3|1922.5|1916.5|1925.1|1919.1|1918.1|1912.1|247
1586318400000|2020-04-08 04:00:00|1922.8|1916.8|1929.1|1923.1|1929.1|1923.1|1922.8|1916.8|31
1586322000000|2020-04-08 05:00:00|1928.9|1922.9|1930.9|1924.9|1932.3|1926.3|1924.6|1918.6|357
1586325600000|2020-04-08 06:00:00|1930.6|1924.6|1921.8|1915.8|1930.6|1924.6|1921.4|1915.4|402
1586329200000|2020-04-08 07:00:00|1921.9|1915.9|1912.1|1906.1|1927.9|1921.9|1910|1904|383
1586332800000|2020-04-08 08:00:00|1911.9|1905.9|1901.8|1895.8|1911.9|1905.9|1894.4|1888.4|452
1586336400000|2020-04-08 09:00:00|1902|1896|1906|1900|1908.6|1902.6|1900.8|1894.8|219
1586340000000|2020-04-08 10:00:00|1906.3|1900.3|1911.4|1905.4|1912.3|1906.3|1906.3|1900.3|183
1586343600000|2020-04-08 11:00:00|1911.5|1905.5|1912.9|1906.9|1914.8|1908.8|1906.3|1900.3|383
1586347200000|2020-04-08 12:00:00|1912.6|1906.6|1913.9|1907.9|1915.8|1909.8|1906.5|1900.5|385
1586350800000|2020-04-08 13:00:00|1914.5|1908.5|1918.1|1912.1|1920.4|1914.4|1911.3|1905.3|472
1586354400000|2020-04-08 14:00:00|1917.9|1911.9|1928.1|1922.1|1931|1925|1911.4|1905.4|577
1586358000000|2020-04-08 15:00:00|1927.6|1921.6|1921.9|1915.9|1930.9|1924.9|1920.5|1914.5|369
1586361600000|2020-04-08 16:00:00|1922.1|1916.1|1913.6|1907.6|1922.1|1916.1|1910.5|1904.5|342
1586390400000|2020-04-09 00:00:00|1919.4|1913.4|1922.3|1916.3|1925.9|1919.9|1915.9|1909.9|103
1586394000000|2020-04-09 01:00:00|1922|1916|1919.4|1913.4|1925.9|1919.9|1915.3|1909.3|627
1586397600000|2020-04-09 02:00:00|1919.1|1913.1|1917.1|1911.1|1919.9|1913.9|1911.3|1905.3|403
1586401200000|2020-04-09 03:00:00|1917|1911|1915.4|1909.4|1919|1913|1915.4|1909.4|170
1586404800000|2020-04-09 04:00:00|1914.9|1908.9|1914.8|1908.8|1915.1|1909.1|1913.1|1907.1|33
1586408400000|2020-04-09 05:00:00|1915|1909|1913.6|1907.6|1917.8|1911.8|1911.8|1905.8|199
1586412000000|2020-04-09 06:00:00|1913.9|1907.9|1912.6|1906.6|1923|1917|1911.8|1905.8|498
1586415600000|2020-04-09 07:00:00|1912.8|1906.8|1903.1|1897.1|1912.8|1906.8|1902.4|1896.4|334
1586419200000|2020-04-09 08:00:00|1902.9|1896.9|1912.1|1906.1|1915.5|1909.5|1899.1|1893.1|346
1586422800000|2020-04-09 09:00:00|1911.9|1905.9|1902|1896|1912.1|1906.1|1901.4|1895.4|120
1586426400000|2020-04-09 10:00:00|1901.9|1895.9|1901.9|1895.9|1905.8|1899.8|1900.1|1894.1|203
1586430000000|2020-04-09 11:00:00|1902.1|1896.1|1904|1898|1905.5|1899.5|1899.9|1893.9|277
1586433600000|2020-04-09 12:00:00|1903.6|1897.6|1910.4|1904.4|1912.5|1906.5|1899.9|1893.9|302
1586437200000|2020-04-09 13:00:00|1910.1|1904.1|1908.8|1902.8|1912.3|1906.3|1902.3|1896.3|232
1586440800000|2020-04-09 14:00:00|1909|1903|1902.5|1896.5|1918.8|1912.8|1899|1893|598
1586444400000|2020-04-09 15:00:00|1902.8|1896.8|1906.5|1900.5|1911.8|1905.8|1900|1894|318
1586448000000|2020-04-09 16:00:00|1906.8|1900.8|1908.5|1902.5|1910|1904|1906.4|1900.4|74
1586822400000|2020-04-14 00:00:00|1926.3|1920.3|1926.3|1920.3|1926.5|1920.5|1918.1|1912.1|150
1586826000000|2020-04-14 01:00:00|1926|1920|1947.6|1941.6|1950.8|1944.8|1926|1920|908
1586829600000|2020-04-14 02:00:00|1947.9|1941.9|1946.5|1940.5|1947.9|1941.9|1941.9|1935.9|164
1586833200000|2020-04-14 03:00:00|1945.6|1939.6|1945.8|1939.8|1951.5|1945.5|1943.8|1937.8|159
1586836800000|2020-04-14 04:00:00|1945.9|1939.9|1949.3|1943.3|1949.3|1943.3|1945.9|1939.9|15
1586840400000|2020-04-14 05:00:00|1949.8|1943.8|1948.8|1942.8|1957.6|1951.6|1944.3|1938.3|485
1586844000000|2020-04-14 06:00:00|1948.5|1942.5|1937.5|1931.5|1949.5|1943.5|1935.6|1929.6|743
1586847600000|2020-04-14 07:00:00|1937.8|1931.8|1928|1922|1941.5|1935.5|1924|1918|616
1586851200000|2020-04-14 08:00:00|1927.4|1921.4|1923.8|1917.8|1940.1|1934.1|1923.8|1917.8|506
1586854800000|2020-04-14 09:00:00|1923.5|1917.5|1925|1919|1931.1|1925.1|1923.5|1917.5|319
1586858400000|2020-04-14 10:00:00|1924.9|1918.9|1921.9|1915.9|1925.5|1919.5|1917.4|1911.4|241
1586862000000|2020-04-14 11:00:00|1922.9|1916.9|1921.9|1915.9|1926.6|1920.6|1918.4|1912.4|418
1586865600000|2020-04-14 12:00:00|1922.1|1916.1|1920.4|1914.4|1926.4|1920.4|1919.9|1913.9|426
1586869200000|2020-04-14 13:00:00|1920.1|1914.1|1931.9|1925.9|1932.6|1926.6|1918.4|1912.4|528
1586872800000|2020-04-14 14:00:00|1932.1|1926.1|1927.9|1921.9|1933.4|1927.4|1906.4|1900.4|867
1586876400000|2020-04-14 15:00:00|1927.6|1921.6|1924.8|1918.8|1927.8|1921.8|1917.9|1911.9|408
1586880000000|2020-04-14 16:00:00|1924.5|1918.5|1927.4|1921.4|1928.8|1922.8|1924.5|1918.5|158
1586908800000|2020-04-15 00:00:00|1926.1|1920.1|1933.3|1927.3|1935.3|1929.3|1924.3|1918.3|140
1586912400000|2020-04-15 01:00:00|1933|1927|1936|1930|1938.3|1932.3|1924.9|1918.9|964
1586916000000|2020-04-15 02:00:00|1935.8|1929.8|1940.8|1934.8|1941.5|1935.5|1933.4|1927.4|379
1586919600000|2020-04-15 03:00:00|1941|1935|1942.4|1936.4|1944|1938|1939.8|1933.8|217
1586923200000|2020-04-15 04:00:00|1942.6|1936.6|1942.9|1936.9|1943.8|1937.8|1942.4|1936.4|18
1586926800000|2020-04-15 05:00:00|1943|1937|1937.5|1931.5|1944.8|1938.8|1936.4|1930.4|283
1586930400000|2020-04-15 06:00:00|1937.3|1931.3|1929.1|1923.1|1937.3|1931.3|1923.5|1917.5|483
1586934000000|2020-04-15 07:00:00|1929.3|1923.3|1916.4|1910.4|1931.3|1925.3|1911.9|1905.9|379
1586937600000|2020-04-15 08:00:00|1916.1|1910.1|1910.5|1904.5|1919.5|1913.5|1908.4|1902.4|259
1586941200000|2020-04-15 09:00:00|1911.3|1905.3|1919.6|1913.6|1924.6|1918.6|1911.3|1905.3|250
1586944800000|2020-04-15 10:00:00|1920.1|1914.1|1925.3|1919.3|1925.3|1919.3|1919.1|1913.1|202
1586948400000|2020-04-15 11:00:00|1925.6|1919.6|1923.8|1917.8|1927.3|1921.3|1919.1|1913.1|248
1586952000000|2020-04-15 12:00:00|1923|1917|1922.4|1916.4|1925.6|1919.6|1917.1|1911.1|219
1586955600000|2020-04-15 13:00:00|1922.6|1916.6|1927.4|1921.4|1929.3|1923.3|1919.1|1913.1|274
1586959200000|2020-04-15 14:00:00|1927.6|1921.6|1933.8|1927.8|1936.9|1930.9|1921.4|1915.4|459
1586962800000|2020-04-15 15:00:00|1933.4|1927.4|1931.6|1925.6|1936.9|1930.9|1927.6|1921.6|267
1586966400000|2020-04-15 16:00:00|1931.1|1925.1|1931.1|1925.1|1932.9|1926.9|1929.4|1923.4|77
1586995200000|2020-04-16 00:00:00|1926.3|1920.3|1928.9|1922.9|1929.9|1923.9|1925.4|1919.4|134
1586998800000|2020-04-16 01:00:00|1928.6|1922.6|1937.4|1931.4|1945|1939|1925.3|1919.3|724
1587002400000|2020-04-16 02:00:00|1937.1|1931.1|1938.5|1932.5|1940.4|1934.4|1935.4|1929.4|203
1587006000000|2020-04-16 03:00:00|1938.3|1932.3|1936.4|1930.4|1938.6|1932.6|1935.1|1929.1|189
1587009600000|2020-04-16 04:00:00|1936.1|1930.1|1938.6|1932.6|1938.9|1932.9|1935.9|1929.9|23
1587013200000|2020-04-16 05:00:00|1939.3|1933.3|1943|1937|1943.3|1937.3|1939|1933|204
1587016800000|2020-04-16 06:00:00|1942.8|1936.8|1937.1|1931.1|1944|1938|1936.9|1930.9|368
1587020400000|2020-04-16 07:00:00|1937.4|1931.4|1937.6|1931.6|1947|1941|1937.1|1931.1|314
1587024000000|2020-04-16 08:00:00|1936.9|1930.9|1949.6|1943.6|1949.9|1943.9|1933.9|1927.9|265
1587027600000|2020-04-16 09:00:00|1949.4|1943.4|1953|1947|1953|1947|1945.1|1939.1|196
1587031200000|2020-04-16 10:00:00|1953.5|1947.5|1945.4|1939.4|1953.5|1947.5|1943.6|1937.6|156
1587034800000|2020-04-16 11:00:00|1945.6|1939.6|1944.6|1938.6|1947.6|1941.6|1937.1|1931.1|278
1587038400000|2020-04-16 12:00:00|1945.3|1939.3|1965|1959|1967.6|1961.6|1945|1939|528
1587042000000|2020-04-16 13:00:00|1964.8|1958.8|1959.5|1953.5|1965.6|1959.6|1957|1951|416
1587045600000|2020-04-16 14:00:00|1959.8|1953.8|1941|1935|1966.3|1960.3|1935.5|1929.5|562
1587049200000|2020-04-16 15:00:00|1941.3|1935.3|1946.3|1940.3|1946.8|1940.8|1941.3|1935.3|285
1587052800000|2020-04-16 16:00:00|1946|1940|1937.4|1931.4|1946|1940|1935|1929|195
1587081600000|2020-04-17 00:00:00|1944.6|1938.6|1950.3|1944.3|1952|1946|1944.6|1938.6|117
1587085200000|2020-04-17 01:00:00|1949.8|1943.8|1956.6|1950.6|1965.4|1959.4|1947.3|1941.3|765
1587088800000|2020-04-17 02:00:00|1956.1|1950.1|1956|1950|1959|1953|1953.4|1947.4|720
1587092400000|2020-04-17 03:00:00|1956.3|1950.3|1952|1946|1957.5|1951.5|1949.5|1943.5|171
1587096000000|2020-04-17 04:00:00|1952.5|1946.5|1951.3|1945.3|1954.6|1948.6|1950.8|1944.8|53
1587099600000|2020-04-17 05:00:00|1951.8|1945.8|1955.3|1949.3|1960.6|1954.6|1951.8|1945.8|222
1587103200000|2020-04-17 06:00:00|1955.4|1949.4|1954.9|1948.9|1959.4|1953.4|1953.6|1947.6|380
1587106800000|2020-04-17 07:00:00|1954.8|1948.8|1949.6|1943.6|1955.3|1949.3|1943.5|1937.5|362
1587110400000|2020-04-17 08:00:00|1949.9|1943.9|1948.9|1942.9|1954.1|1948.1|1948.1|1942.1|168
1587114000000|2020-04-17 09:00:00|1948.6|1942.6|1945.3|1939.3|1950.6|1944.6|1944.1|1938.1|177
1587117600000|2020-04-17 10:00:00|1945.4|1939.4|1943.6|1937.6|1945.9|1939.9|1938.1|1932.1|170
1587121200000|2020-04-17 11:00:00|1943.4|1937.4|1952.1|1946.1|1953.8|1947.8|1942.6|1936.6|243
1587124800000|2020-04-17 12:00:00|1951.9|1945.9|1950.5|1944.5|1955.3|1949.3|1949.4|1943.4|236
1587128400000|2020-04-17 13:00:00|1950.8|1944.8|1957.3|1951.3|1959.5|1953.5|1948.1|1942.1|243
1587132000000|2020-04-17 14:00:00|1957.5|1951.5|1956.5|1950.5|1962.6|1956.6|1948|1942|493
1587135600000|2020-04-17 15:00:00|1957|1951|1953.6|1947.6|1957|1951|1948.9|1942.9|313
1587139200000|2020-04-17 16:00:00|1953.9|1947.9|1952.6|1946.6|1956.4|1950.4|1952.6|1946.6|59
1587340800000|2020-04-20 00:00:00|1956.5|1945.3|1953.9|1947.9|1956.5|1950.1|1949.4|1943.4|69
1587344400000|2020-04-20 01:00:00|1954.1|1948.1|1955.8|1949.8|1957|1951|1944.6|1938.6|526
1587348000000|2020-04-20 02:00:00|1956|1950|1963.9|1957.9|1963.9|1957.9|1955.4|1949.4|224
1587351600000|2020-04-20 03:00:00|1963.6|1957.6|1960|1954|1965.6|1959.6|1958.6|1952.6|124
1587355200000|2020-04-20 04:00:00|1959.9|1953.9|1959.4|1953.4|1960.5|1954.5|1958.9|1952.9|22
1587358800000|2020-04-20 05:00:00|1959.1|1953.1|1964.6|1958.6|1972.4|1966.4|1959.1|1953.1|235
1587362400000|2020-04-20 06:00:00|1964.5|1958.5|1954.1|1948.1|1964.9|1958.9|1954.1|1948.1|301
1587366000000|2020-04-20 07:00:00|1953.9|1947.9|1960.1|1954.1|1960.6|1954.6|1946.8|1940.8|337
1587369600000|2020-04-20 08:00:00|1959.9|1953.9|1948.1|1942.1|1961.9|1955.9|1946.3|1940.3|306
1587373200000|2020-04-20 09:00:00|1947.9|1941.9|1953.4|1947.4|1954.1|1948.1|1947.9|1941.9|206
1587376800000|2020-04-20 10:00:00|1953|1947|1953.4|1947.4|1954.1|1948.1|1950.3|1944.3|183
1587380400000|2020-04-20 11:00:00|1953.1|1947.1|1954.1|1948.1|1956.9|1950.9|1951.5|1945.5|241
1587384000000|2020-04-20 12:00:00|1954.4|1948.4|1954.3|1948.3|1960|1954|1951.9|1945.9|325
1587387600000|2020-04-20 13:00:00|1954.5|1948.5|1958.5|1952.5|1960|1954|1953.6|1947.6|264
1587391200000|2020-04-20 14:00:00|1958.8|1952.8|1950.5|1944.5|1960.3|1954.3|1948.1|1942.1|526
1587394800000|2020-04-20 15:00:00|1950.8|1944.8|1950.3|1944.3|1954.9|1948.9|1947.6|1941.6|305
1587398400000|2020-04-20 16:00:00|1950.5|1944.5|1949.1|1943.1|1952.4|1946.4|1947.9|1941.9|63
1587427200000|2020-04-21 00:00:00|1943.1|1937.1|1943.1|1937.1|1946.1|1940.1|1939.4|1933.4|80
1587430800000|2020-04-21 01:00:00|1943.8|1937.8|1912.5|1906.5|1943.8|1937.8|1911.9|1905.9|871
1587434400000|2020-04-21 02:00:00|1912.3|1906.3|1912.6|1906.6|1919.1|1913.1|1906.9|1900.9|510
1587438000000|2020-04-21 03:00:00|1911.8|1905.8|1912.1|1906.1|1914.4|1908.4|1909.6|1903.6|218
1587441600000|2020-04-21 04:00:00|1911.9|1905.9|1913.8|1907.8|1914.8|1908.8|1911.4|1905.4|60
1587445200000|2020-04-21 05:00:00|1913.1|1907.1|1897.9|1891.9|1913.1|1907.1|1895.6|1889.6|505
1587448800000|2020-04-21 06:00:00|1898.1|1892.1|1906.1|1900.1|1913.5|1907.5|1897.6|1891.6|446
1587452400000|2020-04-21 07:00:00|1906.4|1900.4|1907.9|1901.9|1913.3|1907.3|1901.8|1895.8|478
1587456000000|2020-04-21 08:00:00|1907.8|1901.8|1906.1|1900.1|1911.5|1905.5|1904.8|1898.8|221
1587459600000|2020-04-21 09:00:00|1906.6|1900.6|1897.5|1891.5|1907.3|1901.3|1895.3|1889.3|292
1587463200000|2020-04-21 10:00:00|1897.8|1891.8|1898.5|1892.5|1903.5|1897.5|1896.3|1890.3|338
1587466800000|2020-04-21 11:00:00|1898.3|1892.3|1886.8|1880.8|1900.3|1894.3|1886.3|1880.3|303
1587470400000|2020-04-21 12:00:00|1886.5|1880.5|1898.4|1892.4|1900|1894|1886.3|1880.3|532
1587474000000|2020-04-21 13:00:00|1898.6|1892.6|1906.4|1900.4|1906.6|1900.6|1893.6|1887.6|390
1587477600000|2020-04-21 14:00:00|1906.6|1900.6|1913.5|1907.5|1916.8|1910.8|1903.3|1897.3|535
1587481200000|2020-04-21 15:00:00|1912.9|1906.9|1916.5|1910.5|1916.8|1910.8|1910.4|1904.4|354
1587484800000|2020-04-21 16:00:00|1915.4|1909.4|1911.3|1905.3|1917|1911|1911.3|1905.3|102
1587513600000|2020-04-22 00:00:00|1912.4|1906.4|1912.9|1906.9|1913.9|1907.9|1911|1905|97
1587517200000|2020-04-22 01:00:00|1912.6|1906.6|1904.8|1898.8|1917.4|1911.4|1898.4|1892.4|833
1587520800000|2020-04-22 02:00:00|1904.5|1898.5|1909.6|1903.6|1910.6|1904.6|1903.8|1897.8|316
1587524400000|2020-04-22 03:00:00|1909.4|1903.4|1903.8|1897.8|1910.9|1904.9|1903.3|1897.3|166
1587528000000|2020-04-22 04:00:00|1903.5|1897.5|1901.4|1895.4|1904.1|1898.1|1901|1895|43
1587531600000|2020-04-22 05:00:00|1901.1|1895.1|1906.6|1900.6|1913.5|1907.5|1899.4|1893.4|566
1587535200000|2020-04-22 06:00:00|1906.4|1900.4|1910.5|1904.5|1918.3|1912.3|1905.9|1899.9|524
1587538800000|2020-04-22 07:00:00|1910.3|1904.3|1918.1|1912.1|1920.1|1914.1|1906.3|1900.3|299
1587542400000|2020-04-22 08:00:00|1918|1912|1922.3|1916.3|1922.8|1916.8|1915.8|1909.8|199
1587546000000|2020-04-22 09:00:00|1922|1916|1925.9|1919.9|1926.9|1920.9|1919.3|1913.3|307
1587549600000|2020-04-22 10:00:00|1925.6|1919.6|1918.4|1912.4|1927.4|1921.4|1914.9|1908.9|224
1587553200000|2020-04-22 11:00:00|1918.9|1912.9|1920.6|1914.6|1921.9|1915.9|1914|1908|335
1587556800000|2020-04-22 12:00:00|1920.4|1914.4|1918.8|1912.8|1926|1920|1905.8|1899.8|591
1587560400000|2020-04-22 13:00:00|1918.5|1912.5|1911.9|1905.9|1918.5|1912.5|1908.4|1902.4|384
1587564000000|2020-04-22 14:00:00|1911.6|1905.6|1900|1894|1912.4|1906.4|1895.4|1889.4|719
1587567600000|2020-04-22 15:00:00|1900.5|1894.5|1905.3|1899.3|1907.9|1901.9|1897.5|1891.5|397
1587571200000|2020-04-22 16:00:00|1905|1899|1906.3|1900.3|1907.5|1901.5|1901.6|1895.6|163
1587600000000|2020-04-23 00:00:00|1901.1|1895.1|1900.1|1894.1|1902.4|1896.4|1896.5|1890.5|124
1587603600000|2020-04-23 01:00:00|1899.9|1893.9|1910.9|1904.9|1911.6|1905.6|1898.8|1892.8|723
1587607200000|2020-04-23 02:00:00|1910.6|1904.6|1904.3|1898.3|1910.6|1904.6|1902.9|1896.9|207
1587610800000|2020-04-23 03:00:00|1904.4|1898.4|1905.5|1899.5|1907.5|1901.5|1903.4|1897.4|118
1587614400000|2020-04-23 04:00:00|1905.8|1899.8|1907.5|1901.5|1907.6|1901.6|1905.8|1899.8|13
1587618000000|2020-04-23 05:00:00|1906.8|1900.8|1907.4|1901.4|1911.3|1905.3|1905.5|1899.5|303
1587621600000|2020-04-23 06:00:00|1907.3|1901.3|1906.3|1900.3|1911.8|1905.8|1904.3|1898.3|426
1587625200000|2020-04-23 07:00:00|1906|1900|1880|1874|1914.5|1908.5|1880|1874|574
1587628800000|2020-04-23 08:00:00|1879.8|1873.8|1876|1870|1889.1|1883.1|1874.5|1868.5|502
1587632400000|2020-04-23 09:00:00|1875.8|1869.8|1873|1867|1876.1|1870.1|1870.5|1864.5|336
1587636000000|2020-04-23 10:00:00|1872.8|1866.8|1876.8|1870.8|1879.8|1873.8|1872.5|1866.5|164
1587639600000|2020-04-23 11:00:00|1877|1871|1870.5|1864.5|1878.8|1872.8|1868.3|1862.3|287
1587643200000|2020-04-23 12:00:00|1870.3|1864.3|1877.4|1871.4|1878.5|1872.5|1869.5|1863.5|359
1587646800000|2020-04-23 13:00:00|1877.1|1871.1|1874.4|1868.4|1881.9|1875.9|1872.5|1866.5|213
1587650400000|2020-04-23 14:00:00|1874.6|1868.6|1876.6|1870.6|1885.8|1879.8|1869|1863|593
1587654000000|2020-04-23 15:00:00|1877.3|1871.3|1878.9|1872.9|1878.9|1872.9|1870.4|1864.4|265
1587657600000|2020-04-23 16:00:00|1878.6|1872.6|1876.6|1870.6|1879.1|1873.1|1874.9|1868.9|125
1587686400000|2020-04-24 00:00:00|1877.6|1871.6|1876.1|1870.1|1878.8|1872.8|1874.9|1868.9|86
1587690000000|2020-04-24 01:00:00|1875.1|1869.1|1884.4|1878.4|1890.6|1884.6|1875.1|1869.1|732
1587693600000|2020-04-24 02:00:00|1884.1|1878.1|1888.1|1882.1|1889.9|1883.9|1882.6|1876.6|195
1587697200000|2020-04-24 03:00:00|1887.9|1881.9|1889.4|1883.4|1890.1|1884.1|1887.6|1881.6|107
1587700800000|2020-04-24 04:00:00|1888.4|1882.4|1885.6|1879.6|1889.4|1883.4|1885.1|1879.1|20
1587704400000|2020-04-24 05:00:00|1885.4|1879.4|1882.9|1876.9|1887.9|1881.9|1882.5|1876.5|185
1587708000000|2020-04-24 06:00:00|1882.6|1876.6|1887|1881|1891.9|1885.9|1881.4|1875.4|739
1587711600000|2020-04-24 07:00:00|1887.3|1881.3|1886|1880|1890.5|1884.5|1880.5|1874.5|402
1587715200000|2020-04-24 08:00:00|1885.8|1879.8|1886|1880|1889.4|1883.4|1882.9|1876.9|276
1587718800000|2020-04-24 09:00:00|1886.3|1880.3|1892|1886|1898.5|1892.5|1885.9|1879.9|470
1587722400000|2020-04-24 10:00:00|1891.8|1885.8|1886|1880|1892|1886|1885.3|1879.3|166
1587726000000|2020-04-24 11:00:00|1886.3|1880.3|1879.9|1873.9|1886.5|1880.5|1874.8|1868.8|254
1587729600000|2020-04-24 12:00:00|1880.1|1874.1|1879.5|1873.5|1880.4|1874.4|1876|1870|284
1587733200000|2020-04-24 13:00:00|1879.8|1873.8|1875.3|1869.3|1884|1878|1874.9|1868.9|243
1587736800000|2020-04-24 14:00:00|1875.1|1869.1|1884.8|1878.8|1887.8|1881.8|1873.5|1867.5|332
1587740400000|2020-04-24 15:00:00|1885|1879|1888.8|1882.8|1888.8|1882.8|1882.9|1876.9|161
1587744000000|2020-04-24 16:00:00|1889.3|1883.3|1889.6|1883.6|1890.3|1884.3|1887|1881|74
1587945600000|2020-04-27 00:00:00|1894.3|1883|1914.3|1908.3|1914.3|1908.3|1894.3|1883|164
1587949200000|2020-04-27 01:00:00|1914.5|1908.5|1917.9|1911.9|1921.6|1915.6|1909.4|1903.4|823
1587952800000|2020-04-27 02:00:00|1918.3|1912.3|1917.3|1911.3|1926.5|1920.5|1916.5|1910.5|563
1587956400000|2020-04-27 03:00:00|1917.5|1911.5|1923.5|1917.5|1927.6|1921.6|1917|1911|479
1587960000000|2020-04-27 04:00:00|1923.6|1917.6|1926.3|1920.3|1926.6|1920.6|1923.6|1917.6|15
1587963600000|2020-04-27 05:00:00|1925.9|1919.9|1922.6|1916.6|1927.8|1921.8|1922.1|1916.1|270
1587967200000|2020-04-27 06:00:00|1922.9|1916.9|1917.5|1911.5|1924|1918|1916.1|1910.1|514
1587970800000|2020-04-27 07:00:00|1917.8|1911.8|1913.4|1907.4|1923|1917|1906.8|1900.8|276
1587974400000|2020-04-27 08:00:00|1913.5|1907.5|1915.1|1909.1|1929.5|1923.5|1912.9|1906.9|434
1587978000000|2020-04-27 09:00:00|1915.4|1909.4|1916|1910|1917|1911|1911.5|1905.5|201
1587981600000|2020-04-27 10:00:00|1916.1|1910.1|1920.8|1914.8|1924.1|1918.1|1916.1|1910.1|260
1587985200000|2020-04-27 11:00:00|1921.3|1915.3|1913.6|1907.6|1922|1916|1907.8|1901.8|304
1587988800000|2020-04-27 12:00:00|1913.9|1907.9|1911.3|1905.3|1914.5|1908.5|1908.3|1902.3|219
1587992400000|2020-04-27 13:00:00|1911|1905|1908.3|1902.3|1911.4|1905.4|1902|1896|219
1587996000000|2020-04-27 14:00:00|1908.5|1902.5|1908.4|1902.4|1920|1914|1905.3|1899.3|433
1587999600000|2020-04-27 15:00:00|1908.3|1902.3|1913.3|1907.3|1915.8|1909.8|1908|1902|163
1588003200000|2020-04-27 16:00:00|1913.1|1907.1|1912.4|1906.4|1913.3|1907.3|1910.3|1904.3|44
1588032000000|2020-04-28 00:00:00|1911.9|1905.9|1911.4|1905.4|1913.6|1907.6|1910.4|1904.4|37
1588035600000|2020-04-28 01:00:00|1911.6|1905.6|1911.4|1905.4|1918|1912|1907.6|1901.6|370
1588039200000|2020-04-28 02:00:00|1911.1|1905.1|1915.8|1909.8|1917.3|1911.3|1910|1904|180
1588042800000|2020-04-28 03:00:00|1916|1910|1916.4|1910.4|1920.1|1914.1|1914.4|1908.4|197
1588046400000|2020-04-28 04:00:00|1916.6|1910.6|1918.1|1912.1|1918.1|1912.1|1915.6|1909.6|46
1588050000000|2020-04-28 05:00:00|1918.3|1912.3|1915.9|1909.9|1918.3|1912.3|1911.8|1905.8|147
1588053600000|2020-04-28 06:00:00|1916.1|1910.1|1917.5|1911.5|1921.4|1915.4|1914.3|1908.3|342
1588057200000|2020-04-28 07:00:00|1917.8|1911.8|1923.9|1917.9|1925.5|1919.5|1914.3|1908.3|311
1588060800000|2020-04-28 08:00:00|1924|1918|1927.1|1921.1|1927.1|1921.1|1920.3|1914.3|302
1588064400000|2020-04-28 09:00:00|1926.8|1920.8|1930.8|1924.8|1931|1925|1925.9|1919.9|265
1588068000000|2020-04-28 10:00:00|1931|1925|1921.5|1915.5|1931.5|1925.5|1920.8|1914.8|223
1588071600000|2020-04-28 11:00:00|1921.8|1915.8|1928.4|1922.4|1930.4|1924.4|1919.3|1913.3|388
1588075200000|2020-04-28 12:00:00|1928.6|1922.6|1942|1936|1942.3|1936.3|1925.8|1919.8|347
1588078800000|2020-04-28 13:00:00|1941.8|1935.8|1931.8|1925.8|1943.9|1937.9|1931.8|1925.8|277
1588082400000|2020-04-28 14:00:00|1932|1926|1932.3|1926.3|1943.3|1937.3|1930.4|1924.4|564
1588086000000|2020-04-28 15:00:00|1933|1927|1935.3|1929.3|1937.8|1931.8|1931.6|1925.6|221
1588089600000|2020-04-28 16:00:00|1935|1929|1935.1|1929.1|1938|1932|1934.5|1928.5|74
1588118400000|2020-04-29 00:00:00|1937.3|1931.3|1940.4|1934.4|1940.5|1934.5|1937.1|1931.1|66
1588122000000|2020-04-29 01:00:00|1940.5|1934.5|1948.5|1942.5|1950.8|1944.8|1938.6|1932.6|415
1588125600000|2020-04-29 02:00:00|1948.3|1942.3|1944.4|1938.4|1948.8|1942.8|1939.6|1933.6|154
1588129200000|2020-04-29 03:00:00|1944|1938|1945.1|1939.1|1945.1|1939.1|1940.6|1934.6|111
1588132800000|2020-04-29 04:00:00|1945.3|1939.3|1946.6|1940.6|1946.6|1940.6|1944.8|1938.8|15
1588136400000|2020-04-29 05:00:00|1946.5|1940.5|1946.6|1940.6|1947.3|1941.3|1941.6|1935.6|205
1588140000000|2020-04-29 06:00:00|1946.4|1940.4|1947.8|1941.8|1950|1944|1942.3|1936.3|397
1588143600000|2020-04-29 07:00:00|1947.5|1941.5|1950.5|1944.5|1951.5|1945.5|1944.5|1938.5|259
1588147200000|2020-04-29 08:00:00|1950.3|1944.3|1945.5|1939.5|1951|1945|1944.8|1938.8|155
1588150800000|2020-04-29 09:00:00|1945.8|1939.8|1944.1|1938.1|1947.8|1941.8|1941.3|1935.3|220
1588154400000|2020-04-29 10:00:00|1944|1938|1941.3|1935.3|1944.3|1938.3|1939.5|1933.5|131
1588158000000|2020-04-29 11:00:00|1941.5|1935.5|1944|1938|1948.5|1942.5|1940.3|1934.3|272
1588161600000|2020-04-29 12:00:00|1944.3|1938.3|1950.3|1944.3|1952.3|1946.3|1943|1937|311
1588165200000|2020-04-29 13:00:00|1950|1944|1950.9|1944.9|1951.6|1945.6|1949|1943|186
1588168800000|2020-04-29 14:00:00|1951.1|1945.1|1950.8|1944.8|1952.3|1946.3|1945.1|1939.1|314
1588172400000|2020-04-29 15:00:00|1951|1945|1950|1944|1951.8|1945.8|1948.6|1942.6|125
1588176000000|2020-04-29 16:00:00|1950.3|1944.3|1949|1943|1950.8|1944.8|1947.3|1941.3|39
1588204800000|2020-04-30 00:00:00|1949.4|1943.4|1951.6|1945.6|1952.5|1946.5|1949.3|1943.3|61
1588208400000|2020-04-30 01:00:00|1951.4|1945.4|1952.4|1946.4|1953.4|1947.4|1944.5|1938.5|559
1588212000000|2020-04-30 02:00:00|1952.5|1946.5|1953.3|1947.3|1953.9|1947.9|1949.6|1943.6|200
1588215600000|2020-04-30 03:00:00|1953|1947|1952.9|1946.9|1953.4|1947.4|1951.5|1945.5|47
1588219200000|2020-04-30 04:00:00|1952.6|1946.6|1952.4|1946.4|1953.1|1947.1|1952.1|1946.1|10
1588222800000|2020-04-30 05:00:00|1952.6|1946.6|1954.9|1948.9|1957.4|1951.4|1950.8|1944.8|146
1588226400000|2020-04-30 06:00:00|1955.1|1949.1|1957.1|1951.1|1957.4|1951.4|1953.9|1947.9|212
1588230000000|2020-04-30 07:00:00|1957|1951|1949.8|1943.8|1960.3|1954.3|1944.5|1938.5|340
1588233600000|2020-04-30 08:00:00|1949.5|1943.5|1945|1939|1949.8|1943.8|1940.3|1934.3|237
1588237200000|2020-04-30 09:00:00|1945.3|1939.3|1938.8|1932.8|1945.3|1939.3|1935.8|1929.8|315
1588240800000|2020-04-30 10:00:00|1939.3|1933.3|1935.5|1929.5|1940.3|1934.3|1932.3|1926.3|163
1588244400000|2020-04-30 11:00:00|1935.3|1929.3|1939|1933|1948|1942|1935.3|1929.3|394
1588248000000|2020-04-30 12:00:00|1938.5|1932.5|1931.8|1925.8|1940.8|1934.8|1926.8|1920.8|449
1588251600000|2020-04-30 13:00:00|1932.1|1926.1|1928.3|1922.3|1934.6|1928.6|1917.8|1911.8|549
1588255200000|2020-04-30 14:00:00|1928.8|1922.8|1943.8|1937.8|1951.1|1945.1|1925.8|1919.8|1051
1588258800000|2020-04-30 15:00:00|1942.8|1936.8|1935|1929|1946|1940|1934.8|1928.8|324
1588262400000|2020-04-30 16:00:00|1934.8|1928.8|1931.3|1925.3|1937|1931|1928|1922|120
1588291200000|2020-05-01 00:00:00|1931.1|1925.1|1930.8|1924.8|1934.5|1928.5|1927.5|1921.5|99
1588294800000|2020-05-01 01:00:00|1930.3|1924.3|1931.9|1925.9|1932.8|1926.8|1930.1|1924.1|89
1588298400000|2020-05-01 02:00:00|1931.1|1925.1|1932.3|1926.3|1932.9|1926.9|1929.1|1923.1|105
1588302000000|2020-05-01 03:00:00|1932|1926|1929.5|1923.5|1932.6|1926.6|1925.9|1919.9|134
1588305600000|2020-05-01 04:00:00|1929.1|1923.1|1929.5|1923.5|1929.6|1923.6|1926.4|1920.4|41
1588309200000|2020-05-01 05:00:00|1929.4|1923.4|1925.3|1919.3|1929.4|1923.4|1924.3|1918.3|71
1588312800000|2020-05-01 06:00:00|1924.6|1918.6|1922.3|1916.3|1928.4|1922.4|1920.4|1914.4|167
1588316400000|2020-05-01 07:00:00|1922.4|1916.4|1920.6|1914.6|1925.5|1919.5|1911|1905|560
1588320000000|2020-05-01 08:00:00|1920.3|1914.3|1919.5|1913.5|1921.8|1915.8|1910.6|1904.6|324
1588323600000|2020-05-01 09:00:00|1919.8|1913.8|1918.8|1912.8|1920.3|1914.3|1915.8|1909.8|191
1588327200000|2020-05-01 10:00:00|1919.3|1913.3|1916.5|1910.5|1920.3|1914.3|1913.3|1907.3|175
1588330800000|2020-05-01 11:00:00|1916.8|1910.8|1913.3|1907.3|1921.3|1915.3|1910.3|1904.3|293
1588334400000|2020-05-01 12:00:00|1912.8|1906.8|1919.5|1913.5|1920|1914|1910.5|1904.5|375
1588338000000|2020-05-01 13:00:00|1919|1913|1920.4|1914.4|1922.9|1916.9|1918.6|1912.6|336
1588341600000|2020-05-01 14:00:00|1919.9|1913.9|1916.3|1910.3|1925.1|1919.1|1912.3|1906.3|685
1588345200000|2020-05-01 15:00:00|1916.5|1910.5|1914.9|1908.9|1917.5|1911.5|1910.3|1904.3|195
1588348800000|2020-05-01 16:00:00|1914.5|1908.5|1915.4|1909.4|1916|1910|1911.9|1905.9|58
1588550400000|2020-05-04 00:00:00|1917.5|1906.3|1908.6|1902.6|1917.5|1908.4|1908.6|1902.6|46
1588554000000|2020-05-04 01:00:00|1908.5|1902.5|1906.1|1900.1|1908.5|1902.5|1905.1|1899.1|72
1588557600000|2020-05-04 02:00:00|1905.9|1899.9|1911.3|1905.3|1911.4|1905.4|1904.6|1898.6|63
1588561200000|2020-05-04 03:00:00|1911.5|1905.5|1915.3|1909.3|1915.6|1909.6|1911.3|1905.3|65
1588564800000|2020-05-04 04:00:00|1915.1|1909.1|1912.3|1906.3|1915.4|1909.4|1912.3|1906.3|14
1588568400000|2020-05-04 05:00:00|1912.1|1906.1|1907.4|1901.4|1912.1|1906.1|1906.6|1900.6|62
1588572000000|2020-05-04 06:00:00|1907.6|1901.6|1898.8|1892.8|1908.3|1902.3|1896.4|1890.4|129
1588575600000|2020-05-04 07:00:00|1898.5|1892.5|1900.1|1894.1|1904.3|1898.3|1898.1|1892.1|239
1588579200000|2020-05-04 08:00:00|1899.9|1893.9|1902.3|1896.3|1902.4|1896.4|1898|1892|78
1588582800000|2020-05-04 09:00:00|1902.5|1896.5|1900|1894|1902.5|1896.5|1899.3|1893.3|101
1588586400000|2020-05-04 10:00:00|1899.8|1893.8|1901.4|1895.4|1901.6|1895.6|1898.3|1892.3|93
1588590000000|2020-05-04 11:00:00|1901.5|1895.5|1901.8|1895.8|1903|1897|1896.3|1890.3|149
1588593600000|2020-05-04 12:00:00|1901.4|1895.4|1907.4|1901.4|1911.5|1905.5|1900|1894|309
1588597200000|2020-05-04 13:00:00|1907.1|1901.1|1908.4|1902.4|1915.4|1909.4|1906|1900|233
1588600800000|2020-05-04 14:00:00|1907.8|1901.8|1904.5|1898.5|1914.6|1908.6|1895.8|1889.8|647
1588604400000|2020-05-04 15:00:00|1904|1898|1904.3|1898.3|1904.8|1898.8|1901.8|1895.8|139
1588608000000|2020-05-04 16:00:00|1904|1898|1904|1898|1906.6|1900.6|1903.5|1897.5|31
1588636800000|2020-05-05 00:00:00|1907.1|1901.1|1921.4|1915.4|1921.6|1915.6|1907.1|1901.1|109
1588640400000|2020-05-05 01:00:00|1921.1|1915.1|1923.1|1917.1|1924.8|1918.8|1920|1914|103
1588644000000|2020-05-05 02:00:00|1922.8|1916.8|1921.8|1915.8|1922.8|1916.8|1920.1|1914.1|32
1588647600000|2020-05-05 03:00:00|1921.5|1915.5|1920.5|1914.5|1921.6|1915.6|1920.4|1914.4|27
1588651200000|2020-05-05 04:00:00|1920.9|1914.9|1921.1|1915.1|1922.1|1916.1|1920.6|1914.6|20
1588654800000|2020-05-05 05:00:00|1921.5|1915.5|1921.5|1915.5|1922|1916|1918.5|1912.5|45
1588658400000|2020-05-05 06:00:00|1921.4|1915.4|1914.3|1908.3|1924.3|1918.3|1911.4|1905.4|258
1588662000000|2020-05-05 07:00:00|1914|1908|1908.3|1902.3|1918.8|1912.8|1908.3|1902.3|519
1588665600000|2020-05-05 08:00:00|1908.5|1902.5|1906|1900|1911.3|1905.3|1905.3|1899.3|281
1588669200000|2020-05-05 09:00:00|1905.8|1899.8|1902.8|1896.8|1908.5|1902.5|1900.8|1894.8|336
1588672800000|2020-05-05 10:00:00|1902.5|1896.5|1909.5|1903.5|1909.5|1903.5|1902|1896|168
1588676400000|2020-05-05 11:00:00|1908.8|1902.8|1911.3|1905.3|1914.8|1908.8|1906.5|1900.5|242
1588680000000|2020-05-05 12:00:00|1911|1905|1914.8|1908.8|1916.5|1910.5|1909.3|1903.3|214
1588683600000|2020-05-05 13:00:00|1914.5|1908.5|1914.1|1908.1|1918.8|1912.8|1913.6|1907.6|198
1588687200000|2020-05-05 14:00:00|1914.3|1908.3|1920.8|1914.8|1923.5|1917.5|1912.5|1906.5|439
1588690800000|2020-05-05 15:00:00|1920.5|1914.5|1924.5|1918.5|1925.5|1919.5|1916.8|1910.8|222
1588694400000|2020-05-05 16:00:00|1924.3|1918.3|1923.8|1917.8|1926.3|1920.3|1921.9|1915.9|70
1588723200000|2020-05-06 00:00:00|1924.1|1918.1|1928.5|1922.5|1931.3|1925.3|1924.1|1918.1|192
1588726800000|2020-05-06 01:00:00|1929|1923|1950.6|1944.6|1950.6|1944.6|1924.9|1918.9|814
1588730400000|2020-05-06 02:00:00|1950.1|1944.1|1948.4|1942.4|1950.6|1944.6|1945.4|1939.4|230
1588734000000|2020-05-06 03:00:00|1948.6|1942.6|1947.6|1941.6|1949.6|1943.6|1944.9|1938.9|298
1588737600000|2020-05-06 04:00:00|1947.4|1941.4|1946.4|1940.4|1948.3|1942.3|1946.4|1940.4|31
1588741200000|2020-05-06 05:00:00|1946.3|1940.3|1944.1|1938.1|1947.6|1941.6|1942|1936|373
1588744800000|2020-05-06 06:00:00|1943.9|1937.9|1940|1934|1948.1|1942.1|1939.3|1933.3|412
1588748400000|2020-05-06 07:00:00|1940.3|1934.3|1940.5|1934.5|1945.8|1939.8|1934.5|1928.5|312
1588752000000|2020-05-06 08:00:00|1940.8|1934.8|1945.3|1939.3|1947.8|1941.8|1938.8|1932.8|349
1588755600000|2020-05-06 09:00:00|1945|1939|1951|1945|1951.8|1945.8|1943.5|1937.5|201
1588759200000|2020-05-06 10:00:00|1949.8|1943.8|1944|1938|1950.8|1944.8|1942.3|1936.3|278
1588762800000|2020-05-06 11:00:00|1944.3|1938.3|1950.8|1944.8|1956.8|1950.8|1942.8|1936.8|512
1588766400000|2020-05-06 12:00:00|1951.5|1945.5|1951.5|1945.5|1958.8|1952.8|1950|1944|443
1588770000000|2020-05-06 13:00:00|1951.3|1945.3|1963.5|1957.5|1969|1963|1948|1942|885
1588773600000|2020-05-06 14:00:00|1963.8|1957.8|1980.6|1974.6|1980.6|1974.6|1957.8|1951.8|933
1588777200000|2020-05-06 15:00:00|1980.4|1974.4|1979|1973|1980.4|1974.4|1972.9|1966.9|609
1588780800000|2020-05-06 16:00:00|1979.5|1973.5|1982|1976|1982.8|1976.8|1976.8|1970.8|226
1588809600000|2020-05-07 00:00:00|1989.1|1983.1|1989.4|1983.4|1991.1|1985.1|1988.3|1982.3|82
1588813200000|2020-05-07 01:00:00|1989.1|1983.1|1981.9|1975.9|1989.4|1983.4|1975.8|1969.8|581
1588816800000|2020-05-07 02:00:00|1981.6|1975.6|1986.1|1980.1|1988.4|1982.4|1979.5|1973.5|257
1588820400000|2020-05-07 03:00:00|1985.9|1979.9|1986.9|1980.9|1988.1|1982.1|1984.8|1978.8|168
1588824000000|2020-05-07 04:00:00|1986.8|1980.8|1986.6|1980.6|1987.6|1981.6|1986.4|1980.4|21
1588827600000|2020-05-07 05:00:00|1986.4|1980.4|1987.4|1981.4|1987.9|1981.9|1985.3|1979.3|158
1588831200000|2020-05-07 06:00:00|1987.8|1981.8|1991.8|1985.8|1997.1|1991.1|1983.9|1977.9|803
1588834800000|2020-05-07 07:00:00|1992|1986|1998.5|1992.5|2001.8|1995.8|1989.5|1983.5|434
1588838400000|2020-05-07 08:00:00|1998.8|1992.8|1999.6|1993.6|2002.8|1996.8|1997.3|1991.3|345
1588842000000|2020-05-07 09:00:00|1999.5|1993.5|2017.5|2011.5|2019.8|2013.8|1999.5|1993.5|566
1588845600000|2020-05-07 10:00:00|2017.8|2011.8|2011.3|2005.3|2017.8|2011.8|2011|2005|202
1588849200000|2020-05-07 11:00:00|2011.1|2005.1|2006.5|2000.5|2015.3|2009.3|2000.8|1994.8|391
1588852800000|2020-05-07 12:00:00|2006.3|2000.3|2019.3|2013.3|2020.4|2014.4|2006.3|2000.3|356
1588856400000|2020-05-07 13:00:00|2019.1|2013.1|2030|2024|2031.8|2025.8|2012|2006|867
1588860000000|2020-05-07 14:00:00|2029.8|2023.8|2005.5|1999.5|2029.8|2023.8|2003.3|1997.3|743
1588863600000|2020-05-07 15:00:00|2005.8|1999.8|2004.5|1998.5|2012|2006|2004.3|1998.3|478
1588867200000|2020-05-07 16:00:00|2004.8|1998.8|2005|1999|2007.3|2001.3|1996.8|1990.8|234
1589155200000|2020-05-11 00:00:00|2008.8|1997.5|2020.5|2014.5|2020.9|2014.9|2008.8|1997.5|62
1589158800000|2020-05-11 01:00:00|2020.4|2014.4|2024.9|2018.9|2029.4|2023.4|2019.4|2013.4|384
1589162400000|2020-05-11 02:00:00|2024.6|2018.6|2025.8|2019.8|2027.3|2021.3|2024.1|2018.1|110
1589166000000|2020-05-11 03:00:00|2026.3|2020.3|2028.1|2022.1|2029.1|2023.1|2026.1|2020.1|90
1589169600000|2020-05-11 04:00:00|2028.4|2022.4|2028.9|2022.9|2029.1|2023.1|2027.4|2021.4|34
1589173200000|2020-05-11 05:00:00|2028.6|2022.6|2027.9|2021.9|2029.6|2023.6|2026|2020|185
1589176800000|2020-05-11 06:00:00|2028.1|2022.1|2022.5|2016.5|2031.6|2025.6|2020.9|2014.9|273
1589180400000|2020-05-11 07:00:00|2022.8|2016.8|2022.4|2016.4|2030.8|2024.8|2020|2014|433
1589184000000|2020-05-11 08:00:00|2022.6|2016.6|2019|2013|2026.5|2020.5|2012.3|2006.3|494
1589187600000|2020-05-11 09:00:00|2018.8|2012.8|2017.6|2011.6|2020.8|2014.8|2013.5|2007.5|246
1589191200000|2020-05-11 10:00:00|2017.9|2011.9|2010.3|2004.3|2020.5|2014.5|2009.3|2003.3|465
1589194800000|2020-05-11 11:00:00|2010.4|2004.4|2009|2003|2016|2010|2004.4|1998.4|278
1589198400000|2020-05-11 12:00:00|2009.3|2003.3|2017.4|2011.4|2017.6|2011.6|2008.6|2002.6|375
1589202000000|2020-05-11 13:00:00|2017.6|2011.6|2017.6|2011.6|2025|2019|2016.5|2010.5|396
1589205600000|2020-05-11 14:00:00|2018|2012|2030.5|2024.5|2032.8|2026.8|2016.6|2010.6|527
1589209200000|2020-05-11 15:00:00|2030.3|2024.3|2030|2024|2031.8|2025.8|2027.3|2021.3|239
1589212800000|2020-05-11 16:00:00|2029.8|2023.8|2031.3|2025.3|2032.1|2026.1|2028.8|2022.8|79
1589241600000|2020-05-12 00:00:00|2032.6|2026.6|2027|2021|2032.9|2026.9|2025.9|2019.9|104
1589245200000|2020-05-12 01:00:00|2027.3|2021.3|2029.9|2023.9|2033.9|2027.9|2025.6|2019.6|353
1589248800000|2020-05-12 02:00:00|2030.1|2024.1|2026.1|2020.1|2030.1|2024.1|2022.4|2016.4|146
1589252400000|2020-05-12 03:00:00|2026|2020|2024.4|2018.4|2027.1|2021.1|2022.4|2016.4|67
1589256000000|2020-05-12 04:00:00|2024.9|2018.9|2025.8|2019.8|2028.1|2022.1|2023.4|2017.4|45
1589259600000|2020-05-12 05:00:00|2026|2020|2024.4|2018.4|2026.3|2020.3|2020.6|2014.6|156
1589263200000|2020-05-12 06:00:00|2024.8|2018.8|2018.8|2012.8|2025.9|2019.9|2016.9|2010.9|390
1589266800000|2020-05-12 07:00:00|2019|2013|2019|2013|2027.3|2021.3|2015.3|2009.3|334
1589270400000|2020-05-12 08:00:00|2018.8|2012.8|2012.3|2006.3|2023.5|2017.5|2012.3|2006.3|243
1589274000000|2020-05-12 09:00:00|2012|2006|2017.3|2011.3|2019.3|2013.3|2009|2003|209
1589277600000|2020-05-12 10:00:00|2017.5|2011.5|2024.1|2018.1|2024.5|2018.5|2017|2011|205
1589281200000|2020-05-12 11:00:00|2024.3|2018.3|2022.8|2016.8|2025.4|2019.4|2018.3|2012.3|301
1589284800000|2020-05-12 12:00:00|2022.5|2016.5|2020.8|2014.8|2027.8|2021.8|2020|2014|364
1589288400000|2020-05-12 13:00:00|2021|2015|2012.4|2006.4|2027.5|2021.5|2009.8|2003.8|601
1589292000000|2020-05-12 14:00:00|2012.1|2006.1|2008.6|2002.6|2012.1|2006.1|1997.5|1991.5|785
1589295600000|2020-05-12 15:00:00|2008.4|2002.4|2005.5|1999.5|2008.6|2002.6|1998.5|1992.5|415
1589299200000|2020-05-12 16:00:00|2005.3|1999.3|2001|1995|2005.8|1999.8|2001|1995|84
1589328000000|2020-05-13 00:00:00|1984.9|1978.9|1988.5|1982.5|1988.6|1982.6|1980.1|1974.1|100
1589331600000|2020-05-13 01:00:00|1988.8|1982.8|1979.1|1973.1|1990.4|1984.4|1978.5|1972.5|515
1589335200000|2020-05-13 02:00:00|1978.9|1972.9|1989|1983|1989.5|1983.5|1978.6|1972.6|216
1589338800000|2020-05-13 03:00:00|1988.9|1982.9|1987|1981|1990|1984|1985.4|1979.4|99
1589342400000|2020-05-13 04:00:00|1986.8|1980.8|1986.6|1980.6|1987.6|1981.6|1985.1|1979.1|29
1589346000000|2020-05-13 05:00:00|1986.4|1980.4|1982.9|1976.9|1990.1|1984.1|1981.9|1975.9|296
1589349600000|2020-05-13 06:00:00|1982.6|1976.6|1983.5|1977.5|1987.8|1981.8|1982.4|1976.4|333
1589353200000|2020-05-13 07:00:00|1983.3|1977.3|1975|1969|1987.3|1981.3|1971.5|1965.5|332
1589356800000|2020-05-13 08:00:00|1974.6|1968.6|1980.3|1974.3|1981.3|1975.3|1969.5|1963.5|293
1589360400000|2020-05-13 09:00:00|1980.5|1974.5|1984|1978|1987.8|1981.8|1980.5|1974.5|289
1589364000000|2020-05-13 10:00:00|1984.3|1978.3|1982.8|1976.8|1986.8|1980.8|1982.3|1976.3|109
1589367600000|2020-05-13 11:00:00|1983.3|1977.3|1986.5|1980.5|1988.8|1982.8|1980.6|1974.6|325
1589371200000|2020-05-13 12:00:00|1986.8|1980.8|1986.5|1980.5|1989.4|1983.4|1984.3|1978.3|217
1589374800000|2020-05-13 13:00:00|1986.3|1980.3|1982.9|1976.9|1987.5|1981.5|1978.8|1972.8|409
1589378400000|2020-05-13 14:00:00|1982.5|1976.5|1979.6|1973.6|1984|1978|1975.8|1969.8|466
1589382000000|2020-05-13 15:00:00|1978.6|1972.6|1970.8|1964.8|1979.8|1973.8|1969|1963|443
1589385600000|2020-05-13 16:00:00|1970.9|1964.9|1970.3|1964.3|1973.3|1967.3|1968.8|1962.8|193
1589414400000|2020-05-14 00:00:00|1968.3|1962.3|1971.1|1965.1|1971.1|1965.1|1965.8|1959.8|46
1589418000000|2020-05-14 01:00:00|1970.9|1964.9|1959.6|1953.6|1974.8|1968.8|1954.9|1948.9|574
1589421600000|2020-05-14 02:00:00|1959.4|1953.4|1961.6|1955.6|1962.6|1956.6|1951.4|1945.4|402
1589425200000|2020-05-14 03:00:00|1962.1|1956.1|1959.8|1953.8|1962.4|1956.4|1958.1|1952.1|176
1589428800000|2020-05-14 04:00:00|1959.9|1953.9|1958.8|1952.8|1960|1954|1958.1|1952.1|13
1589432400000|2020-05-14 05:00:00|1958.5|1952.5|1957.4|1951.4|1958.6|1952.6|1953.5|1947.5|293
1589436000000|2020-05-14 06:00:00|1957.1|1951.1|1955.5|1949.5|1959.8|1953.8|1953.4|1947.4|708
1589439600000|2020-05-14 07:00:00|1955|1949|1946.1|1940.1|1955.5|1949.5|1941.8|1935.8|355
1589443200000|2020-05-14 08:00:00|1946|1940|1946|1940|1948.5|1942.5|1942.3|1936.3|285
1589446800000|2020-05-14 09:00:00|1945.5|1939.5|1952|1946|1952.6|1946.6|1945.5|1939.5|243
1589450400000|2020-05-14 10:00:00|1951.5|1945.5|1952.4|1946.4|1955|1949|1950.5|1944.5|166
1589454000000|2020-05-14 11:00:00|1952|1946|1941.3|1935.3|1952|1946|1940.6|1934.6|266
1589457600000|2020-05-14 12:00:00|1941.8|1935.8|1944.4|1938.4|1944.5|1938.5|1936|1930|405
1589461200000|2020-05-14 13:00:00|1944.6|1938.6|1935.5|1929.5|1946.4|1940.4|1932.5|1926.5|624
1589464800000|2020-05-14 14:00:00|1936.3|1930.3|1959.3|1953.3|1961.8|1955.8|1935.3|1929.3|603
1589468400000|2020-05-14 15:00:00|1959.8|1953.8|1966|1960|1969.3|1963.3|1958.5|1952.5|495
1589472000000|2020-05-14 16:00:00|1966.3|1960.3|1971.3|1965.3|1972.3|1966.3|1964.8|1958.8|193
1589414400000|2020-05-14 00:00:00|1968.3|1962.3|1971.1|1965.1|1971.1|1965.1|1965.8|1959.8|46
1589418000000|2020-05-14 01:00:00|1970.9|1964.9|1959.6|1953.6|1974.8|1968.8|1954.9|1948.9|574
1589421600000|2020-05-14 02:00:00|1959.4|1953.4|1961.6|1955.6|1962.6|1956.6|1951.4|1945.4|402
1589425200000|2020-05-14 03:00:00|1962.1|1956.1|1959.8|1953.8|1962.4|1956.4|1958.1|1952.1|176
1589428800000|2020-05-14 04:00:00|1959.9|1953.9|1958.8|1952.8|1960|1954|1958.1|1952.1|13
1589432400000|2020-05-14 05:00:00|1958.5|1952.5|1957.4|1951.4|1958.6|1952.6|1953.5|1947.5|293
1589436000000|2020-05-14 06:00:00|1957.1|1951.1|1955.5|1949.5|1959.8|1953.8|1953.4|1947.4|708
1589439600000|2020-05-14 07:00:00|1955|1949|1946.1|1940.1|1955.5|1949.5|1941.8|1935.8|355
1589443200000|2020-05-14 08:00:00|1946|1940|1946|1940|1948.5|1942.5|1942.3|1936.3|285
1589446800000|2020-05-14 09:00:00|1945.5|1939.5|1952|1946|1952.6|1946.6|1945.5|1939.5|243
1589450400000|2020-05-14 10:00:00|1951.5|1945.5|1952.4|1946.4|1955|1949|1950.5|1944.5|166
1589454000000|2020-05-14 11:00:00|1952|1946|1941.3|1935.3|1952|1946|1940.6|1934.6|266
1589457600000|2020-05-14 12:00:00|1941.8|1935.8|1944.4|1938.4|1944.5|1938.5|1936|1930|405
1589461200000|2020-05-14 13:00:00|1944.6|1938.6|1935.5|1929.5|1946.4|1940.4|1932.5|1926.5|624
1589464800000|2020-05-14 14:00:00|1936.3|1930.3|1959.3|1953.3|1961.8|1955.8|1935.3|1929.3|603
1589468400000|2020-05-14 15:00:00|1959.8|1953.8|1966|1960|1969.3|1963.3|1958.5|1952.5|495
1589472000000|2020-05-14 16:00:00|1966.3|1960.3|1971.3|1965.3|1972.3|1966.3|1964.8|1958.8|193
1589500800000|2020-05-15 00:00:00|1977.4|1971.4|1971.3|1965.3|1977.4|1971.4|1971.3|1965.3|41
1589504400000|2020-05-15 01:00:00|1970.4|1964.4|1967.6|1961.6|1975.4|1969.4|1967.4|1961.4|431
1589508000000|2020-05-15 02:00:00|1967.9|1961.9|1966|1960|1969.9|1963.9|1965.4|1959.4|218
1589511600000|2020-05-15 03:00:00|1965.8|1959.8|1966.4|1960.4|1967.1|1961.1|1962.4|1956.4|113
1589515200000|2020-05-15 04:00:00|1965.4|1959.4|1964.4|1958.4|1966.1|1960.1|1963.9|1957.9|25
1589518800000|2020-05-15 05:00:00|1964.3|1958.3|1962.3|1956.3|1966.9|1960.9|1960.6|1954.6|193
1589522400000|2020-05-15 06:00:00|1962|1956|1968.3|1962.3|1971.1|1965.1|1962|1956|270
1589526000000|2020-05-15 07:00:00|1968|1962|1961.1|1955.1|1971.4|1965.4|1960.3|1954.3|269
1589529600000|2020-05-15 08:00:00|1960.9|1954.9|1949.3|1943.3|1963.8|1957.8|1947|1941|383
1589533200000|2020-05-15 09:00:00|1949|1943|1955.3|1949.3|1956.4|1950.4|1948.3|1942.3|222
1589536800000|2020-05-15 10:00:00|1955|1949|1954.4|1948.4|1959|1953|1952.5|1946.5|83
1589540400000|2020-05-15 11:00:00|1954.3|1948.3|1950.8|1944.8|1955.3|1949.3|1948.5|1942.5|275
1589544000000|2020-05-15 12:00:00|1950.5|1944.5|1958.3|1952.3|1959.8|1953.8|1948.4|1942.4|310
1589547600000|2020-05-15 13:00:00|1958.8|1952.8|1958.5|1952.5|1967.3|1961.3|1953.6|1947.6|494
1589551200000|2020-05-15 14:00:00|1958.3|1952.3|1963.6|1957.6|1967.5|1961.5|1955.3|1949.3|553
1589554800000|2020-05-15 15:00:00|1963.3|1957.3|1963|1957|1966.3|1960.3|1960.5|1954.5|270
1589558400000|2020-05-15 16:00:00|1963.3|1957.3|1962.8|1956.8|1966.6|1960.6|1962.5|1956.5|147
1589760000000|2020-05-18 00:00:00|1970.3|1959|1974.6|1968.6|1977.4|1971.4|1969.9|1959|69
1589763600000|2020-05-18 01:00:00|1974.4|1968.4|1978.6|1972.6|1984.9|1978.9|1971.9|1965.9|400
1589767200000|2020-05-18 02:00:00|1978.4|1972.4|1980.5|1974.5|1981|1975|1976.8|1970.8|234
1589770800000|2020-05-18 03:00:00|1980.8|1974.8|1981.6|1975.6|1986.9|1980.9|1980.3|1974.3|116
1589774400000|2020-05-18 04:00:00|1981.9|1975.9|1982.1|1976.1|1982.6|1976.6|1981.4|1975.4|16
1589778000000|2020-05-18 05:00:00|1981.9|1975.9|1990.1|1984.1|1990.6|1984.6|1981.4|1975.4|226
1589781600000|2020-05-18 06:00:00|1989.9|1983.9|1973|1967|1990.6|1984.6|1973|1967|426
1589785200000|2020-05-18 07:00:00|1973.3|1967.3|2000.5|1994.5|2001|1995|1973|1967|530
1589788800000|2020-05-18 08:00:00|2000.8|1994.8|2000.8|1994.8|2001.8|1995.8|1995|1989|359
1589792400000|2020-05-18 09:00:00|2000.5|1994.5|2000.3|1994.3|2002|1996|1994.8|1988.8|259
1589796000000|2020-05-18 10:00:00|2000.5|1994.5|2000.8|1994.8|2007.3|2001.3|1996.3|1990.3|267
1589799600000|2020-05-18 11:00:00|2000.5|1994.5|2001|1995|2001.5|1995.5|1996|1990|339
1589803200000|2020-05-18 12:00:00|2001.3|1995.3|2000|1994|2002.5|1996.5|1997.9|1991.9|299
1589806800000|2020-05-18 13:00:00|1999.8|1993.8|2017.3|2011.3|2022.5|2016.5|1998.1|1992.1|820
1589810400000|2020-05-18 14:00:00|2017.8|2011.8|2024.5|2018.5|2030.5|2024.5|2016.3|2010.3|709
1589814000000|2020-05-18 15:00:00|2025.3|2019.3|2022.5|2016.5|2027|2021|2019.3|2013.3|375
1589817600000|2020-05-18 16:00:00|2022.3|2016.3|2022|2016|2023.3|2017.3|2019.5|2013.5|141
1589846400000|2020-05-19 00:00:00|2029.3|2023.3|2036.9|2030.9|2040.5|2034.5|2029.3|2023.3|105
1589850000000|2020-05-19 01:00:00|2037.1|2031.1|2018.8|2012.8|2037.5|2031.5|2018.8|2012.8|452
1589853600000|2020-05-19 02:00:00|2019|2013|2017.1|2011.1|2021|2015|2013.3|2007.3|159
1589857200000|2020-05-19 03:00:00|2016.6|2010.6|2015.3|2009.3|2019|2013|2013.6|2007.6|166
1589860800000|2020-05-19 04:00:00|2015.5|2009.5|2019.3|2013.3|2019.4|2013.4|2015.5|2009.5|28
1589864400000|2020-05-19 05:00:00|2019|2013|2019.6|2013.6|2023.1|2017.1|2016.9|2010.9|277
1589868000000|2020-05-19 06:00:00|2019.4|2013.4|2015.8|2009.8|2020.3|2014.3|2008.6|2002.6|448
1589871600000|2020-05-19 07:00:00|2015.5|2009.5|2012.5|2006.5|2021.8|2015.8|2012.5|2006.5|334
1589875200000|2020-05-19 08:00:00|2012.8|2006.8|2013.3|2007.3|2016.9|2010.9|2004.8|1998.8|339
1589878800000|2020-05-19 09:00:00|2013.6|2007.6|2015|2009|2016.5|2010.5|2007.8|2001.8|263
1589882400000|2020-05-19 10:00:00|2015.3|2009.3|2016.5|2010.5|2016.8|2010.8|2007.3|2001.3|187
1589886000000|2020-05-19 11:00:00|2016.3|2010.3|2021.6|2015.6|2022|2016|2015.8|2009.8|273
1589889600000|2020-05-19 12:00:00|2022|2016|2023.8|2017.8|2025.8|2019.8|2019.8|2013.8|362
1589893200000|2020-05-19 13:00:00|2023.5|2017.5|2029|2023|2032.8|2026.8|2020.4|2014.4|689
1589896800000|2020-05-19 14:00:00|2029.8|2023.8|2039|2033|2039.8|2033.8|2021|2015|671
1589900400000|2020-05-19 15:00:00|2038.8|2032.8|2034.6|2028.6|2039|2033|2033.5|2027.5|254
1589904000000|2020-05-19 16:00:00|2035|2029|2031.1|2025.1|2035|2029|2029.3|2023.3|105
1589932800000|2020-05-20 00:00:00|2028.9|2022.9|2025.1|2019.1|2029.4|2023.4|2024.6|2018.6|32
1589936400000|2020-05-20 01:00:00|2025.5|2019.5|2027.8|2021.8|2029.9|2023.9|2022.1|2016.1|319
1589940000000|2020-05-20 02:00:00|2027.5|2021.5|2022|2016|2027.6|2021.6|2021.6|2015.6|145
1589943600000|2020-05-20 03:00:00|2021.8|2015.8|2026.9|2020.9|2027.4|2021.4|2020.4|2014.4|207
1589947200000|2020-05-20 04:00:00|2026.8|2020.8|2022|2016|2026.8|2020.8|2021.4|2015.4|40
1589950800000|2020-05-20 05:00:00|2021.8|2015.8|2025.1|2019.1|2029.6|2023.6|2021.3|2015.3|261
1589954400000|2020-05-20 06:00:00|2025.3|2019.3|2020|2014|2026.8|2020.8|2016.3|2010.3|243
1589958000000|2020-05-20 07:00:00|2019.8|2013.8|2012.1|2006.1|2028|2022|2008.6|2002.6|530
1589961600000|2020-05-20 08:00:00|2012.5|2006.5|2015.8|2009.8|2016.8|2010.8|2008.1|2002.1|359
1589965200000|2020-05-20 09:00:00|2015.5|2009.5|2016.3|2010.3|2019.8|2013.8|2015.3|2009.3|195
1589968800000|2020-05-20 10:00:00|2016.5|2010.5|2022.3|2016.3|2023.3|2017.3|2014.8|2008.8|138
1589972400000|2020-05-20 11:00:00|2022.8|2016.8|2021|2015|2024|2018|2017.3|2011.3|300
1589976000000|2020-05-20 12:00:00|2021.5|2015.5|2029.4|2023.4|2030|2024|2018.5|2012.5|373
1589979600000|2020-05-20 13:00:00|2029.1|2023.1|2015|2009|2029.1|2023.1|2009.5|2003.5|965
1589983200000|2020-05-20 14:00:00|2015.4|2009.4|2040.5|2034.5|2041.8|2035.8|2014.6|2008.6|1119
1589986800000|2020-05-20 15:00:00|2040.3|2034.3|2045|2039|2056.8|2050.8|2038.5|2032.5|632
1589990400000|2020-05-20 16:00:00|2044.8|2038.8|2045.4|2039.4|2046.4|2040.4|2040|2034|276
1590019200000|2020-05-21 00:00:00|2046.6|2040.6|2050.6|2044.6|2050.6|2044.6|2046.6|2040.6|29
1590022800000|2020-05-21 01:00:00|2050.8|2044.8|2036.9|2030.9|2051.4|2045.4|2036.9|2030.9|688
1590026400000|2020-05-21 02:00:00|2037.1|2031.1|2042.8|2036.8|2044.1|2038.1|2036.1|2030.1|177
1590030000000|2020-05-21 03:00:00|2042.6|2036.6|2041|2035|2042.9|2036.9|2039.5|2033.5|76
1590033600000|2020-05-21 04:00:00|2040.8|2034.8|2041.3|2035.3|2042.6|2036.6|2040.8|2034.8|23
1590037200000|2020-05-21 05:00:00|2041.1|2035.1|2035.6|2029.6|2043.1|2037.1|2034.4|2028.4|261
1590040800000|2020-05-21 06:00:00|2035.8|2029.8|2021.8|2015.8|2035.8|2029.8|2011.4|2005.4|855
1590044400000|2020-05-21 07:00:00|2022|2016|2011|2005|2023|2017|2009.3|2003.3|296
1590048000000|2020-05-21 08:00:00|2011.3|2005.3|2009.8|2003.8|2018.8|2012.8|2009.3|2003.3|321
1590051600000|2020-05-21 09:00:00|2010.3|2004.3|2005.3|1999.3|2012.5|2006.5|2000.8|1994.8|245
1590055200000|2020-05-21 10:00:00|2004.9|1998.9|2000|1994|2005.5|1999.5|1996.5|1990.5|344
1590058800000|2020-05-21 11:00:00|2000.3|1994.3|1998.5|1992.5|2002.4|1996.4|1995|1989|334
1590062400000|2020-05-21 12:00:00|1998.8|1992.8|2003.5|1997.5|2006.9|2000.9|1998.8|1992.8|387
1590066000000|2020-05-21 13:00:00|2003.8|1997.8|2001.5|1995.5|2008.4|2002.4|1991.6|1985.6|1167
1590069600000|2020-05-21 14:00:00|2001.8|1995.8|1985.3|1979.3|2004.1|1998.1|1971.1|1965.1|1166
1590073200000|2020-05-21 15:00:00|1985.5|1979.5|1977.5|1971.5|1986|1980|1976.3|1970.3|462
1590076800000|2020-05-21 16:00:00|1977.1|1971.1|1975.8|1969.8|1979.3|1973.3|1971.6|1965.6|239
1590105600000|2020-05-22 00:00:00|1972.9|1966.9|1970.3|1964.3|1972.9|1966.9|1964.4|1958.4|187
1590109200000|2020-05-22 01:00:00|1971.1|1965.1|1964.5|1958.5|1974.1|1968.1|1959.4|1953.4|1011
1590112800000|2020-05-22 02:00:00|1964.3|1958.3|1965.1|1959.1|1966.1|1960.1|1950.8|1944.8|694
1590116400000|2020-05-22 03:00:00|1965|1959|1965.5|1959.5|1970.6|1964.6|1963.6|1957.6|207
1590120000000|2020-05-22 04:00:00|1965.8|1959.8|1968.9|1962.9|1969.4|1963.4|1965.8|1959.8|46
1590123600000|2020-05-22 05:00:00|1968.6|1962.6|1961|1955|1968.6|1962.6|1960.6|1954.6|266
1590127200000|2020-05-22 06:00:00|1961.1|1955.1|1959|1953|1972.1|1966.1|1958.3|1952.3|595
1590130800000|2020-05-22 07:00:00|1958.8|1952.8|1954.5|1948.5|1969.5|1963.5|1953.8|1947.8|547
1590134400000|2020-05-22 08:00:00|1954.3|1948.3|1958.8|1952.8|1967|1961|1954|1948|271
1590138000000|2020-05-22 09:00:00|1959|1953|1954.8|1948.8|1962|1956|1954.3|1948.3|140
1590141600000|2020-05-22 10:00:00|1954.5|1948.5|1958.5|1952.5|1958.8|1952.8|1953.8|1947.8|168
1590145200000|2020-05-22 11:00:00|1958.3|1952.3|1957.8|1951.8|1960.8|1954.8|1956.3|1950.3|160
1590148800000|2020-05-22 12:00:00|1958|1952|1960.5|1954.5|1963|1957|1957.8|1951.8|199
1590152400000|2020-05-22 13:00:00|1960.3|1954.3|1974|1968|1974.3|1968.3|1959|1953|613
1590156000000|2020-05-22 14:00:00|1973.8|1967.8|1990|1984|1992.3|1986.3|1972.8|1966.8|656
1590159600000|2020-05-22 15:00:00|1989.8|1983.8|1988.8|1982.8|1998.8|1992.8|1986|1980|501
1590163200000|2020-05-22 16:00:00|1988.5|1982.5|1985|1979|1988.8|1982.8|1984|1978|153
1590451200000|2020-05-26 00:00:00|1985.9|1979.9|1987.3|1981.3|1989.6|1983.6|1984.6|1978.6|104
1590454800000|2020-05-26 01:00:00|1987.6|1981.6|1970.5|1964.5|1990.1|1984.1|1967.5|1961.5|678
1590458400000|2020-05-26 02:00:00|1971.1|1965.1|1965.4|1959.4|1972.1|1966.1|1962|1956|571
1590462000000|2020-05-26 03:00:00|1965.6|1959.6|1972.9|1966.9|1974.6|1968.6|1965.5|1959.5|256
1590465600000|2020-05-26 04:00:00|1972.8|1966.8|1973.8|1967.8|1976.4|1970.4|1972.8|1966.8|34
1590469200000|2020-05-26 05:00:00|1973.5|1967.5|1972.8|1966.8|1976|1970|1969.1|1963.1|267
1590472800000|2020-05-26 06:00:00|1973|1967|1974.9|1968.9|1980.9|1974.9|1972.3|1966.3|558
1590476400000|2020-05-26 07:00:00|1974.6|1968.6|1977|1971|1984.3|1978.3|1971.3|1965.3|345
1590480000000|2020-05-26 08:00:00|1976.8|1970.8|1981.4|1975.4|1982.9|1976.9|1974.5|1968.5|305
1590483600000|2020-05-26 09:00:00|1981.6|1975.6|1970.3|1964.3|1989.5|1983.5|1969|1963|383
1590487200000|2020-05-26 10:00:00|1970.5|1964.5|1969.8|1963.8|1971.8|1965.8|1968|1962|152
1590490800000|2020-05-26 11:00:00|1969.5|1963.5|1977.6|1971.6|1980.5|1974.5|1968.4|1962.4|258
1590494400000|2020-05-26 12:00:00|1978.5|1972.5|1982.3|1976.3|1984.5|1978.5|1975.5|1969.5|391
1590498000000|2020-05-26 13:00:00|1981.8|1975.8|1983.3|1977.3|1991|1985|1977|1971|761
1590501600000|2020-05-26 14:00:00|1983|1977|1985.9|1979.9|1990|1984|1976.5|1970.5|773
1590505200000|2020-05-26 15:00:00|1985.3|1979.3|1983.6|1977.6|1987.9|1981.9|1981|1975|358
1590508800000|2020-05-26 16:00:00|1983.4|1977.4|1981.5|1975.5|1986|1980|1981|1975|168
1590537600000|2020-05-27 00:00:00|1980.4|1974.4|1977.4|1971.4|1980.5|1974.5|1977.4|1971.4|17
1590541200000|2020-05-27 01:00:00|1975.6|1969.6|1969.1|1963.1|1979.1|1973.1|1967.1|1961.1|399
1590544800000|2020-05-27 02:00:00|1968.9|1962.9|1965.1|1959.1|1971.1|1965.1|1963.6|1957.6|273
1590548400000|2020-05-27 03:00:00|1965.9|1959.9|1967.3|1961.3|1968.4|1962.4|1963.4|1957.4|273
1590552000000|2020-05-27 04:00:00|1966.9|1960.9|1965.5|1959.5|1968.4|1962.4|1965.3|1959.3|61
1590555600000|2020-05-27 05:00:00|1965.3|1959.3|1950.4|1944.4|1965.5|1959.5|1948.3|1942.3|456
1590559200000|2020-05-27 06:00:00|1950.3|1944.3|1946|1940|1952.9|1946.9|1942.3|1936.3|768
1590562800000|2020-05-27 07:00:00|1946.5|1940.5|1934|1928|1951.3|1945.3|1933.5|1927.5|523
1590566400000|2020-05-27 08:00:00|1934.3|1928.3|1941|1935|1943.8|1937.8|1933.8|1927.8|421
1590570000000|2020-05-27 09:00:00|1940.8|1934.8|1944|1938|1948.6|1942.6|1938.4|1932.4|411
1590573600000|2020-05-27 10:00:00|1944.3|1938.3|1943.3|1937.3|1949.3|1943.3|1938.3|1932.3|393
1590577200000|2020-05-27 11:00:00|1944|1938|1939.8|1933.8|1946.5|1940.5|1938.8|1932.8|193
1590580800000|2020-05-27 12:00:00|1939.5|1933.5|1936.3|1930.3|1940.5|1934.5|1935.4|1929.4|274
1590584400000|2020-05-27 13:00:00|1936.5|1930.5|1914.5|1908.5|1941.6|1935.6|1913.8|1907.8|832
1590588000000|2020-05-27 14:00:00|1914.8|1908.8|1926|1920|1926.3|1920.3|1912.3|1906.3|1317
1590591600000|2020-05-27 15:00:00|1925.8|1919.8|1927|1921|1928.3|1922.3|1919|1913|313
1590595200000|2020-05-27 16:00:00|1927.3|1921.3|1936.9|1930.9|1938.4|1932.4|1926.3|1920.3|153
1590624000000|2020-05-28 00:00:00|1938.6|1932.6|1939.4|1933.4|1941.5|1935.5|1938.4|1932.4|45
1590627600000|2020-05-28 01:00:00|1939.3|1933.3|1940.6|1934.6|1944.1|1938.1|1930.6|1924.6|484
1590631200000|2020-05-28 02:00:00|1940.8|1934.8|1938.8|1932.8|1941.6|1935.6|1936.6|1930.6|263
1590634800000|2020-05-28 03:00:00|1939|1933|1933.8|1927.8|1940.8|1934.8|1933.8|1927.8|216
1590638400000|2020-05-28 04:00:00|1933.5|1927.5|1931.5|1925.5|1934.6|1928.6|1931.4|1925.4|49
1590642000000|2020-05-28 05:00:00|1931.1|1925.1|1927.4|1921.4|1937.3|1931.3|1925.6|1919.6|394
1590645600000|2020-05-28 06:00:00|1927.1|1921.1|1928|1922|1930.9|1924.9|1925.4|1919.4|374
1590649200000|2020-05-28 07:00:00|1928.3|1922.3|1914.3|1908.3|1932.4|1926.4|1913.8|1907.8|442
1590652800000|2020-05-28 08:00:00|1914.5|1908.5|1910.8|1904.8|1922.5|1916.5|1906.8|1900.8|383
1590656400000|2020-05-28 09:00:00|1910.5|1904.5|1907.5|1901.5|1913.3|1907.3|1907.3|1901.3|297
1590660000000|2020-05-28 10:00:00|1907.8|1901.8|1919.8|1913.8|1921.3|1915.3|1907.8|1901.8|208
1590663600000|2020-05-28 11:00:00|1920|1914|1919.5|1913.5|1924.3|1918.3|1917.4|1911.4|300
1590667200000|2020-05-28 12:00:00|1919.8|1913.8|1928.8|1922.8|1930.8|1924.8|1918.3|1912.3|301
1590670800000|2020-05-28 13:00:00|1928.5|1922.5|1927|1921|1933.5|1927.5|1922|1916|611
1590674400000|2020-05-28 14:00:00|1926.8|1920.8|1937.8|1931.8|1940.5|1934.5|1921.5|1915.5|651
1590678000000|2020-05-28 15:00:00|1937.6|1931.6|1939.5|1933.5|1940.8|1934.8|1934.5|1928.5|323
1590681600000|2020-05-28 16:00:00|1939.3|1933.3|1940.8|1934.8|1942.5|1936.5|1938.8|1932.8|160
1590710400000|2020-05-29 00:00:00|1939.4|1933.4|1938.8|1932.8|1940.3|1934.3|1937.9|1931.9|22
1590714000000|2020-05-29 01:00:00|1938.5|1932.5|1936.1|1930.1|1938.5|1932.5|1927.5|1921.5|336
1590717600000|2020-05-29 02:00:00|1936.5|1930.5|1940.1|1934.1|1940.4|1934.4|1935.4|1929.4|111
1590721200000|2020-05-29 03:00:00|1939.9|1933.9|1941.3|1935.3|1944.4|1938.4|1939.3|1933.3|124
1590724800000|2020-05-29 04:00:00|1941.5|1935.5|1941.8|1935.8|1942|1936|1940.8|1934.8|23
1590728400000|2020-05-29 05:00:00|1942|1936|1950.1|1944.1|1955.1|1949.1|1942|1936|302
1590732000000|2020-05-29 06:00:00|1949.9|1943.9|1949.9|1943.9|1958.9|1952.9|1948.6|1942.6|793
1590735600000|2020-05-29 07:00:00|1950.1|1944.1|1962.8|1956.8|1969.8|1963.8|1948.1|1942.1|516
1590739200000|2020-05-29 08:00:00|1963|1957|1967|1961|1967|1961|1960|1954|242
1590742800000|2020-05-29 09:00:00|1966.8|1960.8|1976.3|1970.3|1981|1975|1966|1960|579
1590746400000|2020-05-29 10:00:00|1976.5|1970.5|1972.8|1966.8|1981.3|1975.3|1970.5|1964.5|189
1590750000000|2020-05-29 11:00:00|1972.5|1966.5|1970.3|1964.3|1977.8|1971.8|1968.8|1962.8|311
1590753600000|2020-05-29 12:00:00|1970.5|1964.5|1977.1|1971.1|1977.6|1971.6|1970.5|1964.5|456
1590757200000|2020-05-29 13:00:00|1977.4|1971.4|1978.6|1972.6|1980.5|1974.5|1970.5|1964.5|971
1590760800000|2020-05-29 14:00:00|1978.8|1972.8|1989|1983|1995.3|1989.3|1978.1|1972.1|1225
1590764400000|2020-05-29 15:00:00|1989.5|1983.5|1989.3|1983.3|1992.4|1986.4|1985.5|1979.5|451
1590768000000|2020-05-29 16:00:00|1989.8|1983.8|1991.8|1985.8|1992.3|1986.3|1988.3|1982.3|182
1590969600000|2020-06-01 00:00:00|1992.8|1981.5|2006.6|2000.6|2010.3|2004.3|1992.8|1981.5|144
1590973200000|2020-06-01 01:00:00|2006.4|2000.4|2008.4|2002.4|2012.6|2006.6|2002.6|1996.6|393
1590976800000|2020-06-01 02:00:00|2008.8|2002.8|2004.8|1998.8|2008.8|2002.8|2003.5|1997.5|158
1590980400000|2020-06-01 03:00:00|2005|1999|1995.3|1989.3|2006.5|2000.5|1994.1|1988.1|222
1590984000000|2020-06-01 04:00:00|1995.4|1989.4|1996.1|1990.1|1997.4|1991.4|1995.3|1989.3|37
1590987600000|2020-06-01 05:00:00|1995.9|1989.9|2004.9|1998.9|2007.4|2001.4|1995.6|1989.6|228
1590991200000|2020-06-01 06:00:00|2004.6|1998.6|1999.5|1993.5|2005.1|1999.1|1988.9|1982.9|476
1590994800000|2020-06-01 07:00:00|1999.8|1993.8|2001.5|1995.5|2005.3|1999.3|1991.3|1985.3|415
1590998400000|2020-06-01 08:00:00|2002|1996|1991.3|1985.3|2004.8|1998.8|1981.8|1975.8|552
1591002000000|2020-06-01 09:00:00|1990.9|1984.9|1992.3|1986.3|1992.8|1986.8|1989.3|1983.3|284
1591005600000|2020-06-01 10:00:00|1992|1986|1984.3|1978.3|1992|1986|1980|1974|269
1591009200000|2020-06-01 11:00:00|1984.6|1978.6|1991.6|1985.6|1992.8|1986.8|1984.1|1978.1|276
1591012800000|2020-06-01 12:00:00|1991.5|1985.5|1991.3|1985.3|1992.4|1986.4|1987|1981|296
1591016400000|2020-06-01 13:00:00|1991.8|1985.8|2003.9|1997.9|2004.4|1998.4|1989|1983|597
1591020000000|2020-06-01 14:00:00|2004.1|1998.1|2026.5|2020.5|2029.3|2023.3|2000.3|1994.3|996
1591023600000|2020-06-01 15:00:00|2026.8|2020.8|2023|2017|2027.8|2021.8|2017.8|2011.8|472
1591027200000|2020-06-01 16:00:00|2022.8|2016.8|2021.9|2015.9|2026.5|2020.5|2020.3|2014.3|231
1591056000000|2020-06-02 00:00:00|2024.4|2018.4|2026|2020|2027.5|2021.5|2021.4|2015.4|74
1591059600000|2020-06-02 01:00:00|2026.1|2020.1|2014.4|2008.4|2028.1|2022.1|2012.1|2006.1|584
1591063200000|2020-06-02 02:00:00|2014.1|2008.1|2008.8|2002.8|2014.6|2008.6|2006.6|2000.6|249
1591066800000|2020-06-02 03:00:00|2009.3|2003.3|2010.1|2004.1|2011.4|2005.4|2008.6|2002.6|131
1591070400000|2020-06-02 04:00:00|2010.8|2004.8|2009.6|2003.6|2014.1|2008.1|2009.6|2003.6|37
1591074000000|2020-06-02 05:00:00|2009.9|2003.9|2007.6|2001.6|2015.5|2009.5|2005.4|1999.4|394
1591077600000|2020-06-02 06:00:00|2007.4|2001.4|2013.8|2007.8|2018.6|2012.6|2007.1|2001.1|515
1591081200000|2020-06-02 07:00:00|2014|2008|2022.5|2016.5|2031|2025|2006.5|2000.5|751
1591084800000|2020-06-02 08:00:00|2021.3|2015.3|2036.8|2030.8|2037|2031|2021.3|2015.3|438
1591088400000|2020-06-02 09:00:00|2035.8|2029.8|2040.3|2034.3|2043.5|2037.5|2035.8|2029.8|454
1591092000000|2020-06-02 10:00:00|2040|2034|2041.5|2035.5|2042.8|2036.8|2035.5|2029.5|259
1591095600000|2020-06-02 11:00:00|2041.3|2035.3|2031.5|2025.5|2041.5|2035.5|2029.5|2023.5|365
1591099200000|2020-06-02 12:00:00|2031.8|2025.8|2039.1|2033.1|2041.5|2035.5|2031.3|2025.3|628
1591102800000|2020-06-02 13:00:00|2039.5|2033.5|2042.8|2036.8|2045|2039|2035|2029|861
1591106400000|2020-06-02 14:00:00|2043|2037|2025|2019|2046.8|2040.8|2017.5|2011.5|1062
1591110000000|2020-06-02 15:00:00|2025.1|2019.1|2020.8|2014.8|2026.5|2020.5|2014|2008|829
1591113600000|2020-06-02 16:00:00|2021|2015|2018|2012|2023.5|2017.5|2015.3|2009.3|201
1591142400000|2020-06-03 00:00:00|2016.1|2010.1|2020.4|2014.4|2023.1|2017.1|2016.1|2010.1|159
1591146000000|2020-06-03 01:00:00|2020.6|2014.6|2007.6|2001.6|2026|2020|2005.8|1999.8|837
1591149600000|2020-06-03 02:00:00|2007.4|2001.4|2007.6|2001.6|2009.9|2003.9|2004.9|1998.9|295
1591153200000|2020-06-03 03:00:00|2007.9|2001.9|2008.6|2002.6|2009.8|2003.8|2005.1|1999.1|161
1591156800000|2020-06-03 04:00:00|2009|2003|2006.6|2000.6|2009.3|2003.3|2006.4|2000.4|74
1591160400000|2020-06-03 05:00:00|2006.4|2000.4|2002.4|1996.4|2006.6|2000.6|1998.9|1992.9|267
1591164000000|2020-06-03 06:00:00|2002.6|1996.6|2008.3|2002.3|2011.9|2005.9|2001.6|1995.6|618
1591167600000|2020-06-03 07:00:00|2008.5|2002.5|2006.5|2000.5|2009|2003|2001|1995|408
1591171200000|2020-06-03 08:00:00|2006.8|2000.8|2003.5|1997.5|2008.3|2002.3|2000.8|1994.8|352
1591174800000|2020-06-03 09:00:00|2003.3|1997.3|2008.3|2002.3|2009.5|2003.5|2003|1997|310
1591178400000|2020-06-03 10:00:00|2008|2002|2016.4|2010.4|2018|2012|2004.8|1998.8|258
1591182000000|2020-06-03 11:00:00|2016|2010|2019|2013|2020.3|2014.3|2009.8|2003.8|355
1591185600000|2020-06-03 12:00:00|2018.8|2012.8|2027|2021|2028.4|2022.4|2016.3|2010.3|619
1591189200000|2020-06-03 13:00:00|2026.8|2020.8|2014.1|2008.1|2028.3|2022.3|2011.8|2005.8|777
1591192800000|2020-06-03 14:00:00|2014.5|2008.5|2024|2018|2026.8|2020.8|2012.8|2006.8|672
1591196400000|2020-06-03 15:00:00|2024.3|2018.3|2021.9|2015.9|2028.6|2022.6|2021.4|2015.4|379
1591200000000|2020-06-03 16:00:00|2022|2016|2019.3|2013.3|2023.9|2017.9|2017.5|2011.5|144
1591228800000|2020-06-04 00:00:00|2023|2011.8|2016.6|2010.6|2023|2015.6|2015.3|2009.3|60
1591232400000|2020-06-04 01:00:00|2016.9|2010.9|2013.4|2007.4|2023.1|2017.1|2012.5|2006.5|405
1591236000000|2020-06-04 02:00:00|2013.1|2007.1|2012.3|2006.3|2013.1|2007.1|2010.6|2004.6|131
1591239600000|2020-06-04 03:00:00|2012|2006|2011.1|2005.1|2013.1|2007.1|2008.9|2002.9|101
1591243200000|2020-06-04 04:00:00|2010.9|2004.9|2010.1|2004.1|2011.5|2005.5|2009.4|2003.4|27
1591246800000|2020-06-04 05:00:00|2010.6|2004.6|2011.1|2005.1|2013.1|2007.1|2010.6|2004.6|138
1591250400000|2020-06-04 06:00:00|2011.6|2005.6|2012|2006|2012.8|2006.8|2005|1999|378
1591254000000|2020-06-04 07:00:00|2012.1|2006.1|1996.8|1990.8|2012.1|2006.1|1986.5|1980.5|482
1591257600000|2020-06-04 08:00:00|1997|1991|1995.5|1989.5|2001.8|1995.8|1993.3|1987.3|405
1591261200000|2020-06-04 09:00:00|1995.3|1989.3|2002.5|1996.5|2006.8|2000.8|1995.3|1989.3|264
1591264800000|2020-06-04 10:00:00|2002.3|1996.3|2003.5|1997.5|2005.6|1999.6|2001.1|1995.1|174
1591268400000|2020-06-04 11:00:00|2003.8|1997.8|2008.3|2002.3|2010.3|2004.3|2002.8|1996.8|370
1591272000000|2020-06-04 12:00:00|2008.5|2002.5|2013.5|2007.5|2015.8|2009.8|2007.6|2001.6|695
1591275600000|2020-06-04 13:00:00|2013.3|2007.3|2021.8|2015.8|2032.5|2026.5|2012|2006|894
1591279200000|2020-06-04 14:00:00|2021.9|2015.9|2036.3|2030.3|2038.4|2032.4|2021.4|2015.4|1120
1591282800000|2020-06-04 15:00:00|2036.1|2030.1|2028.5|2022.5|2036.4|2030.4|2028.3|2022.3|479
1591286400000|2020-06-04 16:00:00|2028.8|2022.8|2023|2017|2030|2024|2021.5|2015.5|188
1591315200000|2020-06-05 00:00:00|2031.8|2020.5|2027.1|2021.1|2031.8|2023.1|2025.1|2019.1|28
1591318800000|2020-06-05 01:00:00|2027.5|2021.5|2020.1|2014.1|2029.6|2023.6|2018|2012|330
1591322400000|2020-06-05 02:00:00|2019.9|2013.9|2022.6|2016.6|2023|2017|2018.8|2012.8|187
1591326000000|2020-06-05 03:00:00|2023|2017|2023.8|2017.8|2023.8|2017.8|2023|2017|4
1591336800000|2020-06-05 06:00:00|2038|2032|2041.3|2035.3|2041.5|2035.5|2036.8|2030.8|129
1591340400000|2020-06-05 07:00:00|2041|2035|2051.3|2045.3|2053.3|2047.3|2038.8|2032.8|375
1591344000000|2020-06-05 08:00:00|2051.1|2045.1|2041.8|2035.8|2053.8|2047.8|2039.8|2033.8|367
1591347600000|2020-06-05 09:00:00|2042|2036|2027.5|2021.5|2042|2036|2020.6|2014.6|567
1591351200000|2020-06-05 10:00:00|2027.8|2021.8|2040|2034|2041.3|2035.3|2025.5|2019.5|253
1591354800000|2020-06-05 11:00:00|2040.3|2034.3|2047.5|2041.5|2048.8|2042.8|2038.3|2032.3|350
1591358400000|2020-06-05 12:00:00|2047.3|2041.3|2058.5|2052.5|2063.6|2057.6|2042.8|2036.8|646
1591362000000|2020-06-05 13:00:00|2058.3|2052.3|2053.5|2047.5|2064|2058|2049.5|2043.5|1087
1591365600000|2020-06-05 14:00:00|2053.8|2047.8|2052.9|2046.9|2059.3|2053.3|2049|2043|969
1591369200000|2020-06-05 15:00:00|2053.1|2047.1|2048.5|2042.5|2057.8|2051.8|2047.8|2041.8|369
1591372800000|2020-06-05 16:00:00|2048|2042|2022.3|2016.3|2049.3|2043.3|2014.6|2008.6|826
1591574400000|2020-06-08 00:00:00|2024.3|2011|2019.6|2013.6|2025.3|2019.3|2017.9|2011|114
1591578000000|2020-06-08 01:00:00|2019.9|2013.9|2012.5|2006.5|2027.4|2021.4|2008.5|2002.5|459
1591581600000|2020-06-08 02:00:00|2012.3|2006.3|2022.3|2016.3|2022.6|2016.6|2011.1|2005.1|269
1591585200000|2020-06-08 03:00:00|2022|2016|2018.8|2012.8|2026.6|2020.6|2017.4|2011.4|116
1591588800000|2020-06-08 04:00:00|2018.5|2012.5|2016.1|2010.1|2018.6|2012.6|2015.4|2009.4|47
1591592400000|2020-06-08 05:00:00|2015.9|2009.9|2019.6|2013.6|2020.1|2014.1|2015.3|2009.3|160
1591596000000|2020-06-08 06:00:00|2019.1|2013.1|2024.5|2018.5|2025.1|2019.1|2018.3|2012.3|435
1591599600000|2020-06-08 07:00:00|2025|2019|2009.3|2003.3|2026.3|2020.3|2007.5|2001.5|371
1591603200000|2020-06-08 08:00:00|2009.8|2003.8|2006.3|2000.3|2018.5|2012.5|2003|1997|313
1591606800000|2020-06-08 09:00:00|2006|2000|2007.6|2001.6|2008.4|2002.4|2002.3|1996.3|350
1591610400000|2020-06-08 10:00:00|2007.5|2001.5|2013.5|2007.5|2014.8|2008.8|2007.4|2001.4|148
1591614000000|2020-06-08 11:00:00|2013.8|2007.8|2022.3|2016.3|2022.3|2016.3|2012.9|2006.9|313
1591617600000|2020-06-08 12:00:00|2022|2016|2026|2020|2027|2021|2019|2013|346
1591621200000|2020-06-08 13:00:00|2025.8|2019.8|2035.3|2029.3|2037.3|2031.3|2025|2019|803
1591624800000|2020-06-08 14:00:00|2035|2029|2043.6|2037.6|2049.5|2043.5|2030|2024|839
1591628400000|2020-06-08 15:00:00|2043.4|2037.4|2040.3|2034.3|2046.5|2040.5|2037.3|2031.3|416
1591632000000|2020-06-08 16:00:00|2040.5|2034.5|2043.5|2037.5|2045|2039|2040.5|2034.5|136
1591660800000|2020-06-09 00:00:00|2043.9|2037.9|2046.1|2040.1|2049.8|2043.8|2043.9|2037.9|57
1591664400000|2020-06-09 01:00:00|2045.9|2039.9|2042.8|2036.8|2045.9|2039.9|2035.4|2029.4|367
1591668000000|2020-06-09 02:00:00|2042.5|2036.5|2038.1|2032.1|2042.5|2036.5|2036.6|2030.6|104
1591671600000|2020-06-09 03:00:00|2037.8|2031.8|2039.5|2033.5|2040.4|2034.4|2036.9|2030.9|101
1591675200000|2020-06-09 04:00:00|2039.6|2033.6|2043.1|2037.1|2044.4|2038.4|2038.8|2032.8|36
1591678800000|2020-06-09 05:00:00|2043.4|2037.4|2039.5|2033.5|2045.1|2039.1|2035.9|2029.9|206
1591682400000|2020-06-09 06:00:00|2039.6|2033.6|2033.3|2027.3|2042.9|2036.9|2032.1|2026.1|744
1591686000000|2020-06-09 07:00:00|2034|2028|2030.5|2024.5|2035.4|2029.4|2025.8|2019.8|390
1591689600000|2020-06-09 08:00:00|2030.8|2024.8|2022.3|2016.3|2033|2027|2018.4|2012.4|497
1591693200000|2020-06-09 09:00:00|2021.5|2015.5|2022|2016|2022.8|2016.8|2019.9|2013.9|228
1591696800000|2020-06-09 10:00:00|2022.3|2016.3|2022.5|2016.5|2022.9|2016.9|2020.1|2014.1|171
1591700400000|2020-06-09 11:00:00|2022.8|2016.8|2018|2012|2024.8|2018.8|2011.5|2005.5|338
1591704000000|2020-06-09 12:00:00|2018.3|2012.3|2019.5|2013.5|2020.5|2014.5|2015.8|2009.8|316
1591707600000|2020-06-09 13:00:00|2019.8|2013.8|2012.1|2006.1|2020.8|2014.8|2005.3|1999.3|1164
1591711200000|2020-06-09 14:00:00|2012.5|2006.5|2021.8|2015.8|2023.6|2017.6|2010|2004|975
1591714800000|2020-06-09 15:00:00|2021.5|2015.5|2019.1|2013.1|2022.6|2016.6|2016.8|2010.8|425
1591718400000|2020-06-09 16:00:00|2018.9|2012.9|2020.4|2014.4|2020.6|2014.6|2015|2009|155
1591747200000|2020-06-10 00:00:00|2019.4|2013.4|2020.6|2014.6|2020.6|2014.6|2017.4|2011.4|29
1591750800000|2020-06-10 01:00:00|2020.4|2014.4|2012.9|2006.9|2024.6|2018.6|2010.9|2004.9|360
1591754400000|2020-06-10 02:00:00|2012.6|2006.6|2018.6|2012.6|2019.1|2013.1|2011.9|2005.9|127
1591758000000|2020-06-10 03:00:00|2018.9|2012.9|2017.9|2011.9|2018.9|2012.9|2015.9|2009.9|64
1591761600000|2020-06-10 04:00:00|2018.1|2012.1|2015.4|2009.4|2018.1|2012.1|2014.8|2008.8|31
1591765200000|2020-06-10 05:00:00|2015.6|2009.6|2016.5|2010.5|2018.3|2012.3|2013.4|2007.4|152
1591768800000|2020-06-10 06:00:00|2016.4|2010.4|2007.8|2001.8|2017.8|2011.8|2006.3|2000.3|471
1591772400000|2020-06-10 07:00:00|2007.5|2001.5|2000|1994|2010.9|2004.9|1995.3|1989.3|373
1591776000000|2020-06-10 08:00:00|2000.3|1994.3|2013.8|2007.8|2016.8|2010.8|1995.3|1989.3|609
1591779600000|2020-06-10 09:00:00|2013.3|2007.3|2008.8|2002.8|2015.5|2009.5|2004.3|1998.3|459
1591783200000|2020-06-10 10:00:00|2008.5|2002.5|2015|2009|2015.5|2009.5|2005.5|1999.5|370
1591786800000|2020-06-10 11:00:00|2015.3|2009.3|2017|2011|2017.3|2011.3|2009|2003|415
1591790400000|2020-06-10 12:00:00|2016.8|2010.8|2025.8|2019.8|2028|2022|2016.3|2010.3|512
1591794000000|2020-06-10 13:00:00|2025.5|2019.5|2029.8|2023.8|2037|2031|2023.8|2017.8|892
1591797600000|2020-06-10 14:00:00|2029.6|2023.6|2022.8|2016.8|2032|2026|2019.8|2013.8|729
1591801200000|2020-06-10 15:00:00|2022.9|2016.9|2030.3|2024.3|2035.5|2029.5|2022.9|2016.9|422
1591804800000|2020-06-10 16:00:00|2030.5|2024.5|2033|2027|2033.3|2027.3|2028.8|2022.8|81
1591833600000|2020-06-11 00:00:00|2036.3|2030.3|2032.6|2026.6|2039.6|2033.6|2032.5|2026.5|75
1591837200000|2020-06-11 01:00:00|2032.9|2026.9|2045.9|2039.9|2059.6|2053.6|2030.9|2024.9|1091
1591840800000|2020-06-11 02:00:00|2046.1|2040.1|2034|2028|2046.1|2040.1|2033|2027|355
1591844400000|2020-06-11 03:00:00|2034.3|2028.3|2029.4|2023.4|2039.4|2033.4|2028.6|2022.6|132
1591848000000|2020-06-11 04:00:00|2029.5|2023.5|2027.5|2021.5|2031.1|2025.1|2023.8|2017.8|104
1591851600000|2020-06-11 05:00:00|2027.8|2021.8|2012.1|2006.1|2028.3|2022.3|2010.8|2004.8|467
1591855200000|2020-06-11 06:00:00|2011.8|2005.8|2013.5|2007.5|2016.8|2010.8|2006.5|2000.5|846
1591858800000|2020-06-11 07:00:00|2013.8|2007.8|2015.3|2009.3|2019.8|2013.8|2008.5|2002.5|327
1591862400000|2020-06-11 08:00:00|2015.5|2009.5|2018.8|2012.8|2026.3|2020.3|2014.3|2008.3|340
1591866000000|2020-06-11 09:00:00|2018.5|2012.5|2018.5|2012.5|2021.5|2015.5|2015.9|2009.9|235
1591869600000|2020-06-11 10:00:00|2018.8|2012.8|2022|2016|2022.3|2016.3|2014.8|2008.8|176
1591873200000|2020-06-11 11:00:00|2022.3|2016.3|2019.8|2013.8|2022.3|2016.3|2015.3|2009.3|328
1591876800000|2020-06-11 12:00:00|2019|2013|2003.5|1997.5|2019.8|2013.8|2001.6|1995.6|514
1591880400000|2020-06-11 13:00:00|2003.3|1997.3|2019.4|2013.4|2019.9|2013.9|2000.5|1994.5|611
1591884000000|2020-06-11 14:00:00|2019.6|2013.6|2012.6|2006.6|2023.9|2017.9|2007.9|2001.9|648
1591887600000|2020-06-11 15:00:00|2012.9|2006.9|2009.6|2003.6|2014.4|2008.4|2005.9|1999.9|486
1591891200000|2020-06-11 16:00:00|2009.9|2003.9|1998.5|1992.5|2010.1|2004.1|1995.1|1989.1|248
1591920000000|2020-06-12 00:00:00|1995.4|1989.4|1992.6|1986.6|1995.4|1989.4|1986.4|1980.4|124
1591923600000|2020-06-12 01:00:00|1992.9|1986.9|2008.1|2002.1|2009.6|2003.6|1986.9|1980.9|409
1591927200000|2020-06-12 02:00:00|2007.9|2001.9|2007.1|2001.1|2009.4|2003.4|2005.4|1999.4|217
1591930800000|2020-06-12 03:00:00|2007.4|2001.4|2007.6|2001.6|2009.6|2003.6|2005.9|1999.9|231
1591934400000|2020-06-12 04:00:00|2007.1|2001.1|2004.9|1998.9|2007.1|2001.1|2002.9|1996.9|58
1591938000000|2020-06-12 05:00:00|2005.1|1999.1|2012.6|2006.6|2015.9|2009.9|2002.6|1996.6|258
1591941600000|2020-06-12 06:00:00|2012.9|2006.9|2012.4|2006.4|2019.1|2013.1|2008.9|2002.9|349
1591945200000|2020-06-12 07:00:00|2012.6|2006.6|2004.1|1998.1|2013.4|2007.4|1998.4|1992.4|315
1591948800000|2020-06-12 08:00:00|2004.4|1998.4|2018.6|2012.6|2019.6|2013.6|2002.1|1996.1|392
1591952400000|2020-06-12 09:00:00|2018.4|2012.4|2019.1|2013.1|2021.6|2015.6|2015.4|2009.4|348
1591956000000|2020-06-12 10:00:00|2019.4|2013.4|2008.6|2002.6|2019.4|2013.4|2007.4|2001.4|173
1591959600000|2020-06-12 11:00:00|2008.9|2002.9|2012.4|2006.4|2013.6|2007.6|2004.1|1998.1|337
1591963200000|2020-06-12 12:00:00|2012.1|2006.1|2008.6|2002.6|2012.1|2006.1|2004.9|1998.9|435
1591966800000|2020-06-12 13:00:00|2008.4|2002.4|2009.9|2003.9|2017.1|2011.1|2005.4|1999.4|640
1591970400000|2020-06-12 14:00:00|2009.6|2003.6|1978.1|1972.1|2010.1|2004.1|1978.1|1972.1|1155
1591974000000|2020-06-12 15:00:00|1978.4|1972.4|1994.4|1988.4|1994.6|1988.6|1978.1|1972.1|794
1591977600000|2020-06-12 16:00:00|1994.1|1988.1|1992.5|1986.5|1994.1|1988.1|1988.1|1982.1|220
1592179200000|2020-06-15 00:00:00|1994|1982.8|1984.1|1978.1|1994|1982.8|1979.4|1973.4|79
1592182800000|2020-06-15 01:00:00|1983.9|1977.9|1984.6|1978.6|1985.1|1979.1|1974.6|1968.6|647
1592186400000|2020-06-15 02:00:00|1984.4|1978.4|1981.9|1975.9|1985.4|1979.4|1981.4|1975.4|130
1592190000000|2020-06-15 03:00:00|1982.1|1976.1|1985.4|1979.4|1988.9|1982.9|1979.6|1973.6|185
1592193600000|2020-06-15 04:00:00|1985.1|1979.1|1980.4|1974.4|1987.1|1981.1|1979.6|1973.6|56
1592197200000|2020-06-15 05:00:00|1980.6|1974.6|1976.9|1970.9|1982.1|1976.1|1974.6|1968.6|416
1592200800000|2020-06-15 06:00:00|1976.6|1970.6|1979.4|1973.4|1980.1|1974.1|1973.4|1967.4|600
1592204400000|2020-06-15 07:00:00|1979.1|1973.1|1982.4|1976.4|1984.9|1978.9|1968.6|1962.6|541
1592208000000|2020-06-15 08:00:00|1982.6|1976.6|1979.4|1973.4|1982.6|1976.6|1972.1|1966.1|399
1592211600000|2020-06-15 09:00:00|1979.9|1973.9|1972.1|1966.1|1980.9|1974.9|1969.1|1963.1|431
1592215200000|2020-06-15 10:00:00|1971.9|1965.9|1962.4|1956.4|1971.9|1965.9|1960.6|1954.6|382
1592218800000|2020-06-15 11:00:00|1962.6|1956.6|1970.9|1964.9|1975.4|1969.4|1960.4|1954.4|514
1592222400000|2020-06-15 12:00:00|1971.1|1965.1|1978.6|1972.6|1979.1|1973.1|1967.1|1961.1|487
1592226000000|2020-06-15 13:00:00|1978.9|1972.9|1976.4|1970.4|1982.4|1976.4|1972.9|1966.9|815
1592229600000|2020-06-15 14:00:00|1976.9|1970.9|1985.4|1979.4|1986.6|1980.6|1973.6|1967.6|713
1592233200000|2020-06-15 15:00:00|1985.6|1979.6|1990.9|1984.9|1994.9|1988.9|1984.6|1978.6|446
1592236800000|2020-06-15 16:00:00|1991.1|1985.1|1996|1990|1996.1|1990.1|1991.1|1985.1|167
1592265600000|2020-06-16 00:00:00|2004.9|1998.9|2004.9|1998.9|2006.9|2000.9|2000.4|1994.4|34
1592269200000|2020-06-16 01:00:00|2004.6|1998.6|2001.4|1995.4|2005.4|1999.4|1998.6|1992.6|228
1592272800000|2020-06-16 02:00:00|2001.6|1995.6|2013.6|2007.6|2015.6|2009.6|2000.4|1994.4|292
1592276400000|2020-06-16 03:00:00|2013.9|2007.9|2013.6|2007.6|2016.6|2010.6|2008.9|2002.9|190
1592280000000|2020-06-16 04:00:00|2013.4|2007.4|2015.4|2009.4|2016.1|2010.1|2012.4|2006.4|43
1592283600000|2020-06-16 05:00:00|2015.6|2009.6|2021.1|2015.1|2025.9|2019.9|2013.6|2007.6|260
1592287200000|2020-06-16 06:00:00|2021.4|2015.4|2019.1|2013.1|2025.1|2019.1|2016.4|2010.4|354
1592290800000|2020-06-16 07:00:00|2019.6|2013.6|2022.6|2016.6|2027.6|2021.6|2013.4|2007.4|735
1592294400000|2020-06-16 08:00:00|2021.6|2015.6|2027.1|2021.1|2027.1|2021.1|2016.9|2010.9|732
1592298000000|2020-06-16 09:00:00|2027.4|2021.4|2021.9|2015.9|2030.9|2024.9|2016.6|2010.6|561
1592301600000|2020-06-16 10:00:00|2021.6|2015.6|2020.4|2014.4|2027.4|2021.4|2017.4|2011.4|280
1592305200000|2020-06-16 11:00:00|2020.6|2014.6|2024.6|2018.6|2025.1|2019.1|2015.9|2009.9|307
1592308800000|2020-06-16 12:00:00|2024.9|2018.9|2032.1|2026.1|2037.1|2031.1|2021.1|2015.1|788
1592312400000|2020-06-16 13:00:00|2032.6|2026.6|2029.9|2023.9|2032.6|2026.6|2021.1|2015.1|1023
1592316000000|2020-06-16 14:00:00|2029.6|2023.6|2000.6|1994.6|2033.9|2027.9|1994.4|1988.4|1328
1592319600000|2020-06-16 15:00:00|2000.4|1994.4|2004.1|1998.1|2009.4|2003.4|1997.9|1991.9|783
1592323200000|2020-06-16 16:00:00|2004.4|1998.4|2007.1|2001.1|2008.6|2002.6|2001.6|1995.6|142
1592352000000|2020-06-17 00:00:00|2004.9|1998.9|2004.4|1998.4|2004.9|1998.9|2000.9|1994.9|34
1592355600000|2020-06-17 01:00:00|2004.6|1998.6|2006.4|2000.4|2009.6|2003.6|2003.1|1997.1|253
1592359200000|2020-06-17 02:00:00|2006.1|2000.1|2006.9|2000.9|2007.9|2001.9|2003.1|1997.1|198
1592362800000|2020-06-17 03:00:00|2007.1|2001.1|2006.1|2000.1|2007.6|2001.6|2004.6|1998.6|127
1592366400000|2020-06-17 04:00:00|2006.4|2000.4|2005.4|1999.4|2007.4|2001.4|2004.6|1998.6|45
1592370000000|2020-06-17 05:00:00|2004.9|1998.9|2016.6|2010.6|2016.6|2010.6|2001.6|1995.6|232
1592373600000|2020-06-17 06:00:00|2016.4|2010.4|2026.6|2020.6|2031.6|2025.6|2015.4|2009.4|822
1592377200000|2020-06-17 07:00:00|2026.4|2020.4|2029.1|2023.1|2034.4|2028.4|2023.4|2017.4|651
1592380800000|2020-06-17 08:00:00|2028.6|2022.6|2023.6|2017.6|2032.1|2026.1|2019.4|2013.4|498
1592384400000|2020-06-17 09:00:00|2023.4|2017.4|2020.4|2014.4|2024.4|2018.4|2012.9|2006.9|467
1592388000000|2020-06-17 10:00:00|2020.6|2014.6|2024.1|2018.1|2026.6|2020.6|2018.1|2012.1|408
1592391600000|2020-06-17 11:00:00|2023.9|2017.9|2026.6|2020.6|2030.1|2024.1|2022.4|2016.4|556
1592395200000|2020-06-17 12:00:00|2026.4|2020.4|2027.6|2021.6|2032.1|2026.1|2023.4|2017.4|471
1592398800000|2020-06-17 13:00:00|2027.4|2021.4|2034.9|2028.9|2036.9|2030.9|2026.9|2020.9|847
1592402400000|2020-06-17 14:00:00|2034.6|2028.6|2023.9|2017.9|2038.4|2032.4|2016.9|2010.9|1203
1592406000000|2020-06-17 15:00:00|2023.6|2017.6|2021.4|2015.4|2024.6|2018.6|2019.6|2013.6|493
1592409600000|2020-06-17 16:00:00|2021.1|2015.1|2021.3|2015.3|2022.1|2016.1|2019.9|2013.9|107
1592438400000|2020-06-18 00:00:00|2023.6|2017.6|2021.4|2015.4|2023.6|2017.6|2018.9|2012.9|40
1592442000000|2020-06-18 01:00:00|2021.1|2015.1|2019.4|2013.4|2027.9|2021.9|2016.1|2010.1|469
1592445600000|2020-06-18 02:00:00|2018.6|2012.6|2018.6|2012.6|2023.1|2017.1|2016.9|2010.9|320
1592449200000|2020-06-18 03:00:00|2018.9|2012.9|2021.9|2015.9|2021.9|2015.9|2017.4|2011.4|131
1592452800000|2020-06-18 04:00:00|2021.6|2015.6|2025.6|2019.6|2025.9|2019.9|2021.1|2015.1|27
1592456400000|2020-06-18 05:00:00|2025.4|2019.4|2026.1|2020.1|2030.4|2024.4|2023.4|2017.4|161
1592460000000|2020-06-18 06:00:00|2025.9|2019.9|2025.6|2019.6|2027.6|2021.6|2017.4|2011.4|343
1592463600000|2020-06-18 07:00:00|2025.4|2019.4|2024.1|2018.1|2026.4|2020.4|2016.9|2010.9|452
1592467200000|2020-06-18 08:00:00|2023.6|2017.6|2044.6|2038.6|2050.9|2044.9|2023.6|2017.6|729
1592470800000|2020-06-18 09:00:00|2044.4|2038.4|2050.6|2044.6|2054.9|2048.9|2042.4|2036.4|771
1592474400000|2020-06-18 10:00:00|2050.9|2044.9|2046.5|2040.5|2052.9|2046.9|2045.8|2039.8|509
1592478000000|2020-06-18 11:00:00|2046.8|2040.8|2044.5|2038.5|2050.3|2044.3|2044.4|2038.4|363
1592481600000|2020-06-18 12:00:00|2044.3|2038.3|2042.5|2036.5|2045.5|2039.5|2036.5|2030.5|840
1592485200000|2020-06-18 13:00:00|2042.3|2036.3|2046|2040|2050|2044|2037.8|2031.8|759
1592488800000|2020-06-18 14:00:00|2046.3|2040.3|2057.3|2051.3|2057.6|2051.6|2043.9|2037.9|774
1592492400000|2020-06-18 15:00:00|2057|2051|2055.5|2049.5|2058.4|2052.4|2049.5|2043.5|405
1592496000000|2020-06-18 16:00:00|2054.8|2048.8|2052.1|2046.1|2057|2051|2051.5|2045.5|129
1592524800000|2020-06-19 00:00:00|2048.4|2042.4|2046.4|2040.4|2049.6|2043.6|2046.3|2040.3|39
1592528400000|2020-06-19 01:00:00|2046.6|2040.6|2046|2040|2051|2045|2043.9|2037.9|337
1592532000000|2020-06-19 02:00:00|2045.9|2039.9|2047.8|2041.8|2049.4|2043.4|2043.9|2037.9|138
1592535600000|2020-06-19 03:00:00|2048.1|2042.1|2054.4|2048.4|2054.4|2048.4|2047.6|2041.6|90
1592539200000|2020-06-19 04:00:00|2054.9|2048.9|2053.5|2047.5|2056.1|2050.1|2053.5|2047.5|38
1592542800000|2020-06-19 05:00:00|2053.4|2047.4|2059.1|2053.1|2063.4|2057.4|2053.4|2047.4|320
1592546400000|2020-06-19 06:00:00|2059.4|2053.4|2072|2066|2072.3|2066.3|2059.3|2053.3|626
1592550000000|2020-06-19 07:00:00|2071.8|2065.8|2088.1|2082.1|2088.3|2082.3|2070.6|2064.6|514
1592553600000|2020-06-19 08:00:00|2087.9|2081.9|2087|2081|2091.3|2085.3|2078|2072|419
1592557200000|2020-06-19 09:00:00|2086.8|2080.8|2090.6|2084.6|2090.9|2084.9|2084.5|2078.5|294
1592560800000|2020-06-19 10:00:00|2090.4|2084.4|2087.3|2081.3|2091.5|2085.5|2086|2080|225
1592564400000|2020-06-19 11:00:00|2087.8|2081.8|2082.4|2076.4|2087.8|2081.8|2078.3|2072.3|374
1592568000000|2020-06-19 12:00:00|2082.5|2076.5|2085.8|2079.8|2088.1|2082.1|2080.4|2074.4|552
1592571600000|2020-06-19 13:00:00|2086|2080|2078|2072|2086|2080|2073|2067|886
1592575200000|2020-06-19 14:00:00|2078.3|2072.3|2083.5|2077.5|2087.8|2081.8|2077|2071|753
1592578800000|2020-06-19 15:00:00|2083.9|2077.9|2077.8|2071.8|2090.3|2084.3|2077.8|2071.8|638
1592582400000|2020-06-19 16:00:00|2078|2072|2079.6|2073.6|2081.3|2075.3|2071.8|2065.8|325
1592784000000|2020-06-22 00:00:00|2075.5|2064.3|2080|2074|2082.3|2076.3|2075.5|2064.3|47
1592787600000|2020-06-22 01:00:00|2079.9|2073.9|2073.4|2067.4|2084|2078|2073.1|2067.1|529
1592791200000|2020-06-22 02:00:00|2073.6|2067.6|2074|2068|2075.9|2069.9|2072.6|2066.6|118
1592794800000|2020-06-22 03:00:00|2073.9|2067.9|2079.1|2073.1|2079.1|2073.1|2073|2067|96
1592798400000|2020-06-22 04:00:00|2079.3|2073.3|2080.8|2074.8|2083.6|2077.6|2079.3|2073.3|80
1592802000000|2020-06-22 05:00:00|2080.6|2074.6|2080.5|2074.5|2084.1|2078.1|2078.1|2072.1|366
1592805600000|2020-06-22 06:00:00|2080.3|2074.3|2070.3|2064.3|2080.3|2074.3|2061.8|2055.8|1019
1592809200000|2020-06-22 07:00:00|2069.8|2063.8|2071.8|2065.8|2072.5|2066.5|2064|2058|379
1592812800000|2020-06-22 08:00:00|2072|2066|2064.8|2058.8|2073.3|2067.3|2061|2055|221
1592816400000|2020-06-22 09:00:00|2064.5|2058.5|2067.3|2061.3|2067.9|2061.9|2060.4|2054.4|229
1592820000000|2020-06-22 10:00:00|2067.6|2061.6|2068.3|2062.3|2070.5|2064.5|2065.1|2059.1|184
1592823600000|2020-06-22 11:00:00|2068.5|2062.5|2075|2069|2075|2069|2067.3|2061.3|240
1592827200000|2020-06-22 12:00:00|2075.3|2069.3|2076.5|2070.5|2081.3|2075.3|2073.5|2067.5|343
1592830800000|2020-06-22 13:00:00|2076.9|2070.9|2091.3|2085.3|2091.8|2085.8|2076.9|2070.9|764
1592834400000|2020-06-22 14:00:00|2091.5|2085.5|2091.8|2085.8|2095.8|2089.8|2087.6|2081.6|477
1592838000000|2020-06-22 15:00:00|2090.3|2084.3|2088.3|2082.3|2091.8|2085.8|2088.3|2082.3|184
1592841600000|2020-06-22 16:00:00|2089|2083|2090|2084|2090.6|2084.6|2086.5|2080.5|86
1592870400000|2020-06-23 00:00:00|2088.3|2082.3|2088.8|2082.8|2089.5|2083.5|2087.6|2081.6|24
1592874000000|2020-06-23 01:00:00|2089.1|2083.1|2075.9|2069.9|2091.4|2085.4|2063.9|2057.9|713
1592877600000|2020-06-23 02:00:00|2075.6|2069.6|2073.6|2067.6|2079.6|2073.6|2071.5|2065.5|472
1592881200000|2020-06-23 03:00:00|2073.5|2067.5|2076.4|2070.4|2076.5|2070.5|2071.8|2065.8|192
1592884800000|2020-06-23 04:00:00|2076.6|2070.6|2076.6|2070.6|2077.1|2071.1|2074.6|2068.6|28
1592888400000|2020-06-23 05:00:00|2076.4|2070.4|2057.6|2051.6|2077.1|2071.1|2056.4|2050.4|406
1592892000000|2020-06-23 06:00:00|2057.4|2051.4|2059|2053|2073.5|2067.5|2056.9|2050.9|626
1592895600000|2020-06-23 07:00:00|2058.3|2052.3|2064.1|2058.1|2073.9|2067.9|2055.5|2049.5|586
1592899200000|2020-06-23 08:00:00|2064|2058|2055.8|2049.8|2070|2064|2048.5|2042.5|565
1592902800000|2020-06-23 09:00:00|2055.5|2049.5|2053.9|2047.9|2057.8|2051.8|2048.8|2042.8|366
1592906400000|2020-06-23 10:00:00|2054|2048|2058.3|2052.3|2059.8|2053.8|2053.3|2047.3|208
1592910000000|2020-06-23 11:00:00|2058.5|2052.5|2059.5|2053.5|2065|2059|2058.3|2052.3|318
1592913600000|2020-06-23 12:00:00|2059.8|2053.8|2055.5|2049.5|2061.3|2055.3|2054.5|2048.5|417
1592917200000|2020-06-23 13:00:00|2055.3|2049.3|2050|2044|2061.8|2055.8|2045.4|2039.4|893
1592920800000|2020-06-23 14:00:00|2049.5|2043.5|2044|2038|2056|2050|2041|2035|777
1592924400000|2020-06-23 15:00:00|2043.9|2037.9|2041.8|2035.8|2044.3|2038.3|2036.9|2030.9|483
1592928000000|2020-06-23 16:00:00|2041.5|2035.5|2041.3|2035.3|2042.8|2036.8|2041.3|2035.3|64
1592956800000|2020-06-24 00:00:00|2037.4|2031.4|2038.4|2032.4|2040.6|2034.6|2036.8|2030.8|23
1592960400000|2020-06-24 01:00:00|2038.6|2032.6|2046.9|2040.9|2048.6|2042.6|2038.4|2032.4|536
1592964000000|2020-06-24 02:00:00|2047.1|2041.1|2048.6|2042.6|2049.6|2043.6|2045.5|2039.5|286
1592967600000|2020-06-24 03:00:00|2048.1|2042.1|2048.1|2042.1|2051.3|2045.3|2048.1|2042.1|75
1592971200000|2020-06-24 04:00:00|2048|2042|2047|2041|2048|2042|2046.6|2040.6|19
1592974800000|2020-06-24 05:00:00|2046.9|2040.9|2045|2039|2048.6|2042.6|2044.6|2038.6|159
1592978400000|2020-06-24 06:00:00|2044.9|2038.9|2042.3|2036.3|2049.1|2043.1|2042|2036|654
1592982000000|2020-06-24 07:00:00|2042.4|2036.4|2028.3|2022.3|2045.6|2039.6|2026.1|2020.1|583
1592985600000|2020-06-24 08:00:00|2028|2022|2022.8|2016.8|2029.3|2023.3|2010|2004|601
1592989200000|2020-06-24 09:00:00|2022.5|2016.5|2028.5|2022.5|2030|2024|2018.8|2012.8|401
1592992800000|2020-06-24 10:00:00|2028.3|2022.3|2023.3|2017.3|2030|2024|2022|2016|294
1592996400000|2020-06-24 11:00:00|2023.5|2017.5|2024.5|2018.5|2028|2022|2020.8|2014.8|354
1593000000000|2020-06-24 12:00:00|2025|2019|2024.8|2018.8|2027|2021|2018.8|2012.8|387
1593003600000|2020-06-24 13:00:00|2025|2019|2031|2025|2033.4|2027.4|2023.8|2017.8|514
1593007200000|2020-06-24 14:00:00|2030.9|2024.9|2037.3|2031.3|2046.5|2040.5|2024.8|2018.8|979
1593010800000|2020-06-24 15:00:00|2037|2031|2031.3|2025.3|2038.1|2032.1|2027.5|2021.5|671
1593014400000|2020-06-24 16:00:00|2031.1|2025.1|2033.9|2027.9|2034.8|2028.8|2029.9|2023.9|103
1593043200000|2020-06-25 00:00:00|2030.9|2024.9|2027.4|2021.4|2034.9|2028.9|2027.3|2021.3|65
1593046800000|2020-06-25 01:00:00|2027.3|2021.3|2027.3|2021.3|2028.1|2022.1|2026.8|2020.8|17
1593050400000|2020-06-25 02:00:00|2026.9|2020.9|2028.6|2022.6|2029.4|2023.4|2026.9|2020.9|22
1593054000000|2020-06-25 03:00:00|2029.4|2023.4|2032.6|2026.6|2035|2029|2029.4|2023.4|28
1593057600000|2020-06-25 04:00:00|2031.9|2025.9|2033|2027|2035.9|2029.9|2031.4|2025.4|32
1593061200000|2020-06-25 05:00:00|2033.5|2027.5|2037.6|2031.6|2038.1|2032.1|2033.4|2027.4|58
1593064800000|2020-06-25 06:00:00|2038.1|2032.1|2035.5|2029.5|2040.8|2034.8|2028|2022|242
1593068400000|2020-06-25 07:00:00|2035.4|2029.4|2038.5|2032.5|2043.4|2037.4|2030.8|2024.8|623
1593072000000|2020-06-25 08:00:00|2038.8|2032.8|2042.8|2036.8|2050|2044|2038.5|2032.5|476
1593075600000|2020-06-25 09:00:00|2043|2037|2040.8|2034.8|2048|2042|2040.5|2034.5|295
1593079200000|2020-06-25 10:00:00|2040.5|2034.5|2040.3|2034.3|2046|2040|2036.8|2030.8|265
1593082800000|2020-06-25 11:00:00|2040.5|2034.5|2040.8|2034.8|2044.8|2038.8|2036|2030|388
1593086400000|2020-06-25 12:00:00|2041.8|2035.8|2044.6|2038.6|2048|2042|2039.8|2033.8|567
1593090000000|2020-06-25 13:00:00|2044.9|2038.9|2049.5|2043.5|2049.5|2043.5|2042.5|2036.5|571
1593093600000|2020-06-25 14:00:00|2049.3|2043.3|2050.5|2044.5|2055.6|2049.6|2045|2039|481
1593097200000|2020-06-25 15:00:00|2050.3|2044.3|2051.3|2045.3|2055.5|2049.5|2045.4|2039.4|350
1593100800000|2020-06-25 16:00:00|2051.5|2045.5|2052.5|2046.5|2054.5|2048.5|2049.9|2043.9|84
1593129600000|2020-06-26 00:00:00|2054|2048|2050.3|2044.3|2054|2048|2048.1|2042.1|35
1593133200000|2020-06-26 01:00:00|2050.5|2044.5|2053.4|2047.4|2053.4|2047.4|2050.5|2044.5|30
1593136800000|2020-06-26 02:00:00|2053.6|2047.6|2055.5|2049.5|2055.5|2049.5|2053.4|2047.4|15
1593140400000|2020-06-26 03:00:00|2055.6|2049.6|2051.8|2045.8|2055.6|2049.6|2051.4|2045.4|21
1593144000000|2020-06-26 04:00:00|2052|2046|2057.4|2051.4|2057.8|2051.8|2052|2046|40
1593147600000|2020-06-26 05:00:00|2057.1|2051.1|2055|2049|2057.9|2051.9|2054.4|2048.4|36
1593151200000|2020-06-26 06:00:00|2055.3|2049.3|2060.4|2054.4|2060.8|2054.8|2054.6|2048.6|93
1593154800000|2020-06-26 07:00:00|2060.3|2054.3|2062.8|2056.8|2067.6|2061.6|2053.9|2047.9|420
1593158400000|2020-06-26 08:00:00|2062.9|2056.9|2060.5|2054.5|2062.9|2056.9|2056|2050|243
1593162000000|2020-06-26 09:00:00|2060.8|2054.8|2064.5|2058.5|2067.8|2061.8|2060|2054|128
1593165600000|2020-06-26 10:00:00|2064.3|2058.3|2059.5|2053.5|2065.5|2059.5|2059.5|2053.5|132
1593169200000|2020-06-26 11:00:00|2059.3|2053.3|2071.8|2065.8|2071.8|2065.8|2059|2053|312
1593172800000|2020-06-26 12:00:00|2071.5|2065.5|2064.9|2058.9|2073.8|2067.8|2058.3|2052.3|658
1593176400000|2020-06-26 13:00:00|2064.5|2058.5|2061.3|2055.3|2068|2062|2055|2049|472
1593180000000|2020-06-26 14:00:00|2061|2055|2041.8|2035.8|2061|2055|2038.1|2032.1|747
1593183600000|2020-06-26 15:00:00|2041.9|2035.9|2048.3|2042.3|2049.4|2043.4|2041|2035|411
1593187200000|2020-06-26 16:00:00|2048|2042|2040.8|2034.8|2051|2045|2038.6|2032.6|152
1593388800000|2020-06-29 00:00:00|2041.3|2030|2039.1|2033.1|2041.3|2033.3|2036.9|2030|45
1593392400000|2020-06-29 01:00:00|2039|2033|2030.1|2024.1|2040.9|2034.9|2026.6|2020.6|560
1593396000000|2020-06-29 02:00:00|2029.6|2023.6|2032.6|2026.6|2033|2027|2027.9|2021.9|155
1593399600000|2020-06-29 03:00:00|2032.4|2026.4|2031.3|2025.3|2033.6|2027.6|2029.4|2023.4|88
1593403200000|2020-06-29 04:00:00|2031.4|2025.4|2031.1|2025.1|2033.4|2027.4|2028.6|2022.6|54
1593406800000|2020-06-29 05:00:00|2031|2025|2031.5|2025.5|2039.9|2033.9|2030.4|2024.4|226
1593410400000|2020-06-29 06:00:00|2031.3|2025.3|2034.3|2028.3|2038.3|2032.3|2029.1|2023.1|320
1593414000000|2020-06-29 07:00:00|2034|2028|2030.6|2024.6|2038.6|2032.6|2029.5|2023.5|340
1593417600000|2020-06-29 08:00:00|2030.4|2024.4|2027|2021|2030.4|2024.4|2023.3|2017.3|283
1593421200000|2020-06-29 09:00:00|2026.8|2020.8|2029.3|2023.3|2031.3|2025.3|2026.3|2020.3|235
1593424800000|2020-06-29 10:00:00|2029.5|2023.5|2025.6|2019.6|2033.9|2027.9|2024.9|2018.9|278
1593428400000|2020-06-29 11:00:00|2025.3|2019.3|2038|2032|2039.1|2033.1|2025.3|2019.3|291
1593432000000|2020-06-29 12:00:00|2038.3|2032.3|2041|2035|2044.5|2038.5|2037.6|2031.6|347
1593435600000|2020-06-29 13:00:00|2041.3|2035.3|2059.4|2053.4|2059.4|2053.4|2040.5|2034.5|558
1593439200000|2020-06-29 14:00:00|2059.6|2053.6|2064.4|2058.4|2067|2061|2054.8|2048.8|724
1593442800000|2020-06-29 15:00:00|2064.6|2058.6|2058.3|2052.3|2064.6|2058.6|2056.8|2050.8|376
1593446400000|2020-06-29 16:00:00|2058.8|2052.8|2059.6|2053.6|2062|2056|2057.9|2051.9|116
1593475200000|2020-06-30 00:00:00|2064.4|2058.4|2061.9|2055.9|2064.6|2058.6|2061.9|2055.9|8
1593478800000|2020-06-30 01:00:00|2061.1|2055.1|2060.9|2054.9|2064.1|2058.1|2059.6|2053.6|225
1593482400000|2020-06-30 02:00:00|2061.4|2055.4|2061.6|2055.6|2064.1|2058.1|2061.4|2055.4|103
1593486000000|2020-06-30 03:00:00|2061.9|2055.9|2062.8|2056.8|2065|2059|2059.9|2053.9|73
1593489600000|2020-06-30 04:00:00|2063|2057|2063.8|2057.8|2064.3|2058.3|2063|2057|10
1593493200000|2020-06-30 05:00:00|2063.5|2057.5|2061.9|2055.9|2068.1|2062.1|2060.6|2054.6|184
1593496800000|2020-06-30 06:00:00|2061.5|2055.5|2068.5|2062.5|2069.8|2063.8|2058.6|2052.6|481
1593500400000|2020-06-30 07:00:00|2068.4|2062.4|2069.4|2063.4|2074.9|2068.9|2063.8|2057.8|431
1593504000000|2020-06-30 08:00:00|2069.1|2063.1|2075.5|2069.5|2076.9|2070.9|2063.8|2057.8|355
1593507600000|2020-06-30 09:00:00|2075.3|2069.3|2075.3|2069.3|2079|2073|2069.8|2063.8|461
1593511200000|2020-06-30 10:00:00|2075.5|2069.5|2073.8|2067.8|2075.8|2069.8|2070.8|2064.8|265
1593514800000|2020-06-30 11:00:00|2074.3|2068.3|2072|2066|2077.6|2071.6|2067.8|2061.8|308
1593518400000|2020-06-30 12:00:00|2072.3|2066.3|2075|2069|2077.5|2071.5|2070|2064|427
1593522000000|2020-06-30 13:00:00|2074.5|2068.5|2069.5|2063.5|2074.5|2068.5|2063.8|2057.8|761
1593525600000|2020-06-30 14:00:00|2069|2063|2055|2049|2071.3|2065.3|2048.8|2042.8|981
1593529200000|2020-06-30 15:00:00|2055.3|2049.3|2047.5|2041.5|2055.3|2049.3|2047.4|2041.4|475
1593532800000|2020-06-30 16:00:00|2048|2042|2043.4|2037.4|2049.5|2043.5|2042.1|2036.1|143
1593561600000|2020-07-01 00:00:00|2042|2036|2042.6|2036.6|2042.6|2036.6|2039.9|2033.9|27
1593565200000|2020-07-01 01:00:00|2042.5|2036.5|2050.4|2044.4|2053.1|2047.1|2042|2036|373
1593568800000|2020-07-01 02:00:00|2050.6|2044.6|2054.9|2048.9|2055.1|2049.1|2050.4|2044.4|196
1593572400000|2020-07-01 03:00:00|2054.6|2048.6|2054.9|2048.9|2055.1|2049.1|2051.1|2045.1|160
1593576000000|2020-07-01 04:00:00|2055.4|2049.4|2055.1|2049.1|2056.4|2050.4|2054|2048|21
1593579600000|2020-07-01 05:00:00|2054.6|2048.6|2046.9|2040.9|2054.6|2048.6|2044.9|2038.9|285
1593583200000|2020-07-01 06:00:00|2046.6|2040.6|2038.8|2032.8|2046.6|2040.6|2036.5|2030.5|382
1593586800000|2020-07-01 07:00:00|2038.4|2032.4|2025.9|2019.9|2038.4|2032.4|2024.8|2018.8|510
1593590400000|2020-07-01 08:00:00|2025.5|2019.5|2032.3|2026.3|2032.8|2026.8|2025.4|2019.4|375
1593594000000|2020-07-01 09:00:00|2032.5|2026.5|2030.8|2024.8|2033.8|2027.8|2029.1|2023.1|199
1593597600000|2020-07-01 10:00:00|2030.5|2024.5|2025.5|2019.5|2030.5|2024.5|2020|2014|429
1593601200000|2020-07-01 11:00:00|2025.3|2019.3|2023.1|2017.1|2027.3|2021.3|2021.3|2015.3|370
1593604800000|2020-07-01 12:00:00|2022.9|2016.9|2026.6|2020.6|2026.6|2020.6|2019.8|2013.8|508
1593608400000|2020-07-01 13:00:00|2027|2021|2033.5|2027.5|2041.3|2035.3|2027|2021|927
1593612000000|2020-07-01 14:00:00|2033.8|2027.8|2043.8|2037.8|2046.9|2040.9|2023.3|2017.3|937
1593615600000|2020-07-01 15:00:00|2043.5|2037.5|2044.8|2038.8|2045.6|2039.6|2038.8|2032.8|516
1593619200000|2020-07-01 16:00:00|2044.5|2038.5|2049.5|2043.5|2050.5|2044.5|2042.3|2036.3|129
1593648000000|2020-07-02 00:00:00|2048.6|2042.6|2052.3|2046.3|2057.3|2051.3|2048.3|2042.3|50
1593651600000|2020-07-02 01:00:00|2052.1|2046.1|2046.4|2040.4|2052.1|2046.1|2045.1|2039.1|281
1593655200000|2020-07-02 02:00:00|2046.6|2040.6|2047.8|2041.8|2050.9|2044.9|2046.1|2040.1|139
1593658800000|2020-07-02 03:00:00|2048|2042|2048.9|2042.9|2050.4|2044.4|2047|2041|81
1593662400000|2020-07-02 04:00:00|2049.1|2043.1|2050.3|2044.3|2050.4|2044.4|2046.9|2040.9|24
1593666000000|2020-07-02 05:00:00|2050.4|2044.4|2057|2051|2059.9|2053.9|2049.9|2043.9|245
1593669600000|2020-07-02 06:00:00|2056.8|2050.8|2058|2052|2061.9|2055.9|2055.8|2049.8|357
1593673200000|2020-07-02 07:00:00|2058.8|2052.8|2067.8|2061.8|2071|2065|2058.8|2052.8|459
1593676800000|2020-07-02 08:00:00|2068|2062|2060.3|2054.3|2077.6|2071.6|2058.5|2052.5|351
1593680400000|2020-07-02 09:00:00|2059.8|2053.8|2052.3|2046.3|2065|2059|2052.3|2046.3|186
1593684000000|2020-07-02 10:00:00|2052|2046|2051.8|2045.8|2054.8|2048.8|2051|2045|128
1593687600000|2020-07-02 11:00:00|2051.5|2045.5|2054.9|2048.9|2055|2049|2050.5|2044.5|160
1593691200000|2020-07-02 12:00:00|2054.8|2048.8|2052.3|2046.3|2062.8|2056.8|2049.3|2043.3|400
1593694800000|2020-07-02 13:00:00|2052|2046|2054.8|2048.8|2055|2049|2044|2038|320
1593698400000|2020-07-02 14:00:00|2054.5|2048.5|2048.5|2042.5|2056.8|2050.8|2044.5|2038.5|595
1593702000000|2020-07-02 15:00:00|2048.6|2042.6|2046.9|2040.9|2049.5|2043.5|2042.8|2036.8|343
1593705600000|2020-07-02 16:00:00|2046.1|2040.1|2045.3|2039.3|2047.6|2041.6|2042.3|2036.3|104
1593734400000|2020-07-03 00:00:00|2045.1|2039.1|2047.1|2041.1|2047.1|2041.1|2043.9|2037.9|15
1593738000000|2020-07-03 01:00:00|2046.9|2040.9|2045.5|2039.5|2050|2044|2043.8|2037.8|191
1593741600000|2020-07-03 02:00:00|2045.8|2039.8|2044.8|2038.8|2048.5|2042.5|2043.9|2037.9|224
1593745200000|2020-07-03 03:00:00|2045|2039|2044.4|2038.4|2048.4|2042.4|2043.6|2037.6|84
1593748800000|2020-07-03 04:00:00|2044.8|2038.8|2041|2035|2045.3|2039.3|2040.4|2034.4|53
1593752400000|2020-07-03 05:00:00|2040.8|2034.8|2048.4|2042.4|2049.6|2043.6|2040.4|2034.4|195
1593756000000|2020-07-03 06:00:00|2047.8|2041.8|2047|2041|2053.9|2047.9|2044.8|2038.8|344
1593759600000|2020-07-03 07:00:00|2047.3|2041.3|2034|2028|2047.3|2041.3|2026.5|2020.5|573
1593763200000|2020-07-03 08:00:00|2033.8|2027.8|2032.9|2026.9|2035.5|2029.5|2029.3|2023.3|251
1593766800000|2020-07-03 09:00:00|2032.8|2026.8|2029.5|2023.5|2036|2030|2028.3|2022.3|185
1593770400000|2020-07-03 10:00:00|2029.3|2023.3|2032.8|2026.8|2033.5|2027.5|2028.3|2022.3|200
1593774000000|2020-07-03 11:00:00|2032.9|2026.9|2036.1|2030.1|2036.4|2030.4|2030|2024|241
1593777600000|2020-07-03 12:00:00|2036.4|2030.4|2036.5|2030.5|2039.3|2033.3|2033.5|2027.5|301
1593781200000|2020-07-03 13:00:00|2036.8|2030.8|2037.3|2031.3|2049.5|2043.5|2036.5|2030.5|645
1593784800000|2020-07-03 14:00:00|2037|2031|2034.8|2028.8|2041|2035|2021|2015|682
1593788400000|2020-07-03 15:00:00|2034.5|2028.5|2039.1|2033.1|2039.4|2033.4|2031.3|2025.3|189
1593792000000|2020-07-03 16:00:00|2039.9|2033.9|2038.1|2032.1|2040.4|2034.4|2036.5|2030.5|131
1593993600000|2020-07-06 00:00:00|2039.3|2028|2028.3|2022.3|2039.3|2028|2026.9|2020.9|222
1593997200000|2020-07-06 01:00:00|2028.5|2022.5|2035.8|2029.8|2037.6|2031.6|2028.5|2022.5|852
1594000800000|2020-07-06 02:00:00|2036|2030|2044.6|2038.6|2044.6|2038.6|2035.3|2029.3|175
1594004400000|2020-07-06 03:00:00|2044.4|2038.4|2043.8|2037.8|2045.3|2039.3|2040.8|2034.8|181
1594008000000|2020-07-06 04:00:00|2044|2038|2042.4|2036.4|2044|2038|2042.4|2036.4|11
1594011600000|2020-07-06 05:00:00|2042.8|2036.8|2050.1|2044.1|2052.8|2046.8|2042.8|2036.8|326
1594015200000|2020-07-06 06:00:00|2050.4|2044.4|2052.4|2046.4|2054.5|2048.5|2049.8|2043.8|688
1594018800000|2020-07-06 07:00:00|2052.5|2046.5|2052.1|2046.1|2056.6|2050.6|2048.9|2042.9|401
1594022400000|2020-07-06 08:00:00|2052.4|2046.4|2045.3|2039.3|2052.6|2046.6|2044.4|2038.4|271
1594026000000|2020-07-06 09:00:00|2045.5|2039.5|2045.3|2039.3|2049.4|2043.4|2045.1|2039.1|153
1594029600000|2020-07-06 10:00:00|2045.5|2039.5|2045.8|2039.8|2046.8|2040.8|2044.8|2038.8|132
1594033200000|2020-07-06 11:00:00|2045.5|2039.5|2049.9|2043.9|2052|2046|2044.5|2038.5|210
1594036800000|2020-07-06 12:00:00|2050.1|2044.1|2052|2046|2052.6|2046.6|2049.5|2043.5|250
1594040400000|2020-07-06 13:00:00|2052.3|2046.3|2058.5|2052.5|2061.8|2055.8|2049.1|2043.1|711
1594044000000|2020-07-06 14:00:00|2058.3|2052.3|2066|2060|2067.9|2061.9|2054.3|2048.3|604
1594047600000|2020-07-06 15:00:00|2066.5|2060.5|2056.5|2050.5|2067.3|2061.3|2056.5|2050.5|388
1594051200000|2020-07-06 16:00:00|2056.3|2050.3|2056.6|2050.6|2058.3|2052.3|2054.5|2048.5|103
1594080000000|2020-07-07 00:00:00|2060.8|2054.8|2067.3|2061.3|2072.4|2066.4|2060.8|2054.8|78
1594083600000|2020-07-07 01:00:00|2067|2061|2058.8|2052.8|2067|2061|2054.5|2048.5|527
1594087200000|2020-07-07 02:00:00|2058.5|2052.5|2059.8|2053.8|2064.5|2058.5|2057.5|2051.5|121
1594090800000|2020-07-07 03:00:00|2060|2054|2060.5|2054.5|2060.5|2054.5|2058.3|2052.3|136
1594094400000|2020-07-07 04:00:00|2060.8|2054.8|2061.4|2055.4|2062.3|2056.3|2060.5|2054.5|20
1594098000000|2020-07-07 05:00:00|2061.8|2055.8|2055.5|2049.5|2063.1|2057.1|2055|2049|175
1594101600000|2020-07-07 06:00:00|2055.3|2049.3|2052.4|2046.4|2055.3|2049.3|2047.8|2041.8|449
1594105200000|2020-07-07 07:00:00|2052.3|2046.3|2052.8|2046.8|2052.9|2046.9|2044.8|2038.8|364
1594108800000|2020-07-07 08:00:00|2052.5|2046.5|2045|2039|2052.8|2046.8|2041.8|2035.8|384
1594112400000|2020-07-07 09:00:00|2044.9|2038.9|2045|2039|2046.6|2040.6|2040|2034|312
1594116000000|2020-07-07 10:00:00|2045.3|2039.3|2048|2042|2048.8|2042.8|2043.8|2037.8|359
1594119600000|2020-07-07 11:00:00|2048.3|2042.3|2041|2035|2048.8|2042.8|2035.8|2029.8|288
1594123200000|2020-07-07 12:00:00|2041.3|2035.3|2048.4|2042.4|2049.3|2043.3|2039.8|2033.8|274
1594126800000|2020-07-07 13:00:00|2048.6|2042.6|2051.4|2045.4|2053.6|2047.6|2048.4|2042.4|519
1594130400000|2020-07-07 14:00:00|2051.6|2045.6|2070.6|2064.6|2074.9|2068.9|2050.1|2044.1|832
1594134000000|2020-07-07 15:00:00|2070.9|2064.9|2071|2065|2077.3|2071.3|2067.4|2061.4|317
1594137600000|2020-07-07 16:00:00|2071.3|2065.3|2069|2063|2072.3|2066.3|2068.8|2062.8|96
1594166400000|2020-07-08 00:00:00|2068|2062|2067.8|2061.8|2068.8|2062.8|2067.8|2061.8|21
1594170000000|2020-07-08 01:00:00|2068.3|2062.3|2062|2056|2068.9|2062.9|2061.9|2055.9|393
1594173600000|2020-07-08 02:00:00|2061.8|2055.8|2069.5|2063.5|2071.3|2065.3|2061.8|2055.8|155
1594177200000|2020-07-08 03:00:00|2069.3|2063.3|2069.9|2063.9|2072|2066|2068|2062|67
1594180800000|2020-07-08 04:00:00|2069.3|2063.3|2068.3|2062.3|2069.3|2063.3|2067.6|2061.6|11
1594184400000|2020-07-08 05:00:00|2068|2062|2070|2064|2070.8|2064.8|2063|2057|161
1594188000000|2020-07-08 06:00:00|2070.3|2064.3|2093.4|2087.4|2093.4|2087.4|2068.5|2062.5|852
1594191600000|2020-07-08 07:00:00|2093.9|2087.9|2109.3|2103.3|2109.6|2103.6|2089.8|2083.8|750
1594195200000|2020-07-08 08:00:00|2108.8|2102.8|2104.5|2098.5|2109.8|2103.8|2101.5|2095.5|318
1594198800000|2020-07-08 09:00:00|2104.3|2098.3|2102|2096|2104.8|2098.8|2098.8|2092.8|205
1594202400000|2020-07-08 10:00:00|2101.8|2095.8|2108.8|2102.8|2108.8|2102.8|2101.3|2095.3|171
1594206000000|2020-07-08 11:00:00|2108.3|2102.3|2108.3|2102.3|2115.3|2109.3|2106.3|2100.3|523
1594209600000|2020-07-08 12:00:00|2108.5|2102.5|2113.8|2107.8|2118|2112|2108.5|2102.5|651
1594213200000|2020-07-08 13:00:00|2113.4|2107.4|2134.4|2128.4|2140.8|2134.8|2112.5|2106.5|1433
1594216800000|2020-07-08 14:00:00|2134.8|2128.8|2134.8|2128.8|2147.8|2141.8|2129.1|2123.1|1037
1594220400000|2020-07-08 15:00:00|2135|2129|2135|2129|2137|2131|2128.3|2122.3|475
1594224000000|2020-07-08 16:00:00|2135.3|2129.3|2131.5|2125.5|2135.8|2129.8|2130.3|2124.3|142
1594252800000|2020-07-09 00:00:00|2135.1|2129.1|2141.6|2135.6|2143.3|2137.3|2135.1|2129.1|60
1594256400000|2020-07-09 01:00:00|2141.9|2135.9|2143.4|2137.4|2144.4|2138.4|2135.6|2129.6|415
1594260000000|2020-07-09 02:00:00|2143.1|2137.1|2143.5|2137.5|2145|2139|2138.6|2132.6|311
1594263600000|2020-07-09 03:00:00|2143.6|2137.6|2145.6|2139.6|2146.3|2140.3|2140.1|2134.1|212
1594267200000|2020-07-09 04:00:00|2145.8|2139.8|2145.9|2139.9|2146.1|2140.1|2145|2139|71
1594270800000|2020-07-09 05:00:00|2145.6|2139.6|2147.6|2141.6|2152.4|2146.4|2144|2138|436
1594274400000|2020-07-09 06:00:00|2147.5|2141.5|2155.5|2149.5|2165.1|2159.1|2147|2141|696
1594278000000|2020-07-09 07:00:00|2155|2149|2152.3|2146.3|2155.8|2149.8|2141.8|2135.8|764
1594281600000|2020-07-09 08:00:00|2152.5|2146.5|2161|2155|2163.8|2157.8|2152.5|2146.5|501
1594285200000|2020-07-09 09:00:00|2161.3|2155.3|2157.3|2151.3|2161.3|2155.3|2150.8|2144.8|393
1594288800000|2020-07-09 10:00:00|2157.5|2151.5|2155.3|2149.3|2160.8|2154.8|2152.8|2146.8|321
1594292400000|2020-07-09 11:00:00|2155.5|2149.5|2154.3|2148.3|2157.9|2151.9|2146.3|2140.3|410
1594296000000|2020-07-09 12:00:00|2154.5|2148.5|2162.8|2156.8|2164.5|2158.5|2154|2148|676
1594299600000|2020-07-09 13:00:00|2162.5|2156.5|2167.8|2161.8|2170.4|2164.4|2157.4|2151.4|1013
1594303200000|2020-07-09 14:00:00|2167.5|2161.5|2153|2147|2167.8|2161.8|2151.8|2145.8|1392
1594306800000|2020-07-09 15:00:00|2152.8|2146.8|2152|2146|2158.9|2152.9|2146.8|2140.8|1116
1594310400000|2020-07-09 16:00:00|2151.3|2145.3|2148.8|2142.8|2153.5|2147.5|2143.8|2137.8|264
1594339200000|2020-07-10 00:00:00|2153.4|2147.4|2154.5|2148.5|2156.6|2150.6|2151.5|2145.5|44
1594342800000|2020-07-10 01:00:00|2154.3|2148.3|2174.3|2168.3|2175.4|2169.4|2148.8|2142.8|800
1594346400000|2020-07-10 02:00:00|2174.1|2168.1|2169.1|2163.1|2175.5|2169.5|2162.6|2156.6|290
1594350000000|2020-07-10 03:00:00|2169.4|2163.4|2168.6|2162.6|2171.5|2165.5|2166.6|2160.6|214
1594353600000|2020-07-10 04:00:00|2169.1|2163.1|2168.8|2162.8|2171.6|2165.6|2168.1|2162.1|28
1594357200000|2020-07-10 05:00:00|2168.5|2162.5|2161.4|2155.4|2168.5|2162.5|2155.1|2149.1|317
1594360800000|2020-07-10 06:00:00|2161.9|2155.9|2154.5|2148.5|2164.3|2158.3|2146.9|2140.9|555
1594364400000|2020-07-10 07:00:00|2154.6|2148.6|2164.3|2158.3|2170.3|2164.3|2154.6|2148.6|602
1594368000000|2020-07-10 08:00:00|2164.5|2158.5|2165.3|2159.3|2169.3|2163.3|2160.3|2154.3|658
1594371600000|2020-07-10 09:00:00|2165.8|2159.8|2161.3|2155.3|2167.8|2161.8|2155.5|2149.5|438
1594375200000|2020-07-10 10:00:00|2161.4|2155.4|2164|2158|2165.8|2159.8|2159.8|2153.8|225
1594378800000|2020-07-10 11:00:00|2164.3|2158.3|2162.8|2156.8|2165|2159|2156.9|2150.9|346
1594382400000|2020-07-10 12:00:00|2163|2157|2166.9|2160.9|2169.4|2163.4|2162.5|2156.5|452
1594386000000|2020-07-10 13:00:00|2166.8|2160.8|2191|2185|2191.5|2185.5|2166.4|2160.4|1579
1594389600000|2020-07-10 14:00:00|2190.8|2184.8|2196.5|2190.5|2196.9|2190.9|2183.5|2177.5|985
1594393200000|2020-07-10 15:00:00|2196.6|2190.6|2192.8|2186.8|2196.8|2190.8|2188|2182|679
1594396800000|2020-07-10 16:00:00|2192.9|2186.9|2194.1|2188.1|2194.8|2188.8|2187.5|2181.5|310
1594598400000|2020-07-13 00:00:00|2197|2185.8|2196.5|2190.5|2197.4|2191.4|2194.9|2185.8|43
1594602000000|2020-07-13 01:00:00|2196.6|2190.6|2197.1|2191.1|2201.6|2195.6|2189.3|2183.3|737
1594605600000|2020-07-13 02:00:00|2196.9|2190.9|2205.4|2199.4|2209.1|2203.1|2194.9|2188.9|350
1594609200000|2020-07-13 03:00:00|2205.1|2199.1|2216.6|2210.6|2220.1|2214.1|2203.4|2197.4|285
1594612800000|2020-07-13 04:00:00|2217.1|2211.1|2217.6|2211.6|2220.1|2214.1|2215.1|2209.1|60
1594616400000|2020-07-13 05:00:00|2218.1|2212.1|2228.3|2222.3|2229.9|2223.9|2218.1|2212.1|440
1594620000000|2020-07-13 06:00:00|2228.5|2222.5|2216.8|2210.8|2235.1|2229.1|2215.8|2209.8|779
1594623600000|2020-07-13 07:00:00|2217|2211|2207|2201|2222.4|2216.4|2206.8|2200.8|798
1594627200000|2020-07-13 08:00:00|2206.8|2200.8|2204.5|2198.5|2207.8|2201.8|2193.3|2187.3|729
1594630800000|2020-07-13 09:00:00|2204.8|2198.8|2209.8|2203.8|2209.8|2203.8|2202.8|2196.8|437
1594634400000|2020-07-13 10:00:00|2209.5|2203.5|2208.3|2202.3|2212|2206|2205.3|2199.3|469
1594638000000|2020-07-13 11:00:00|2208.5|2202.5|2223.5|2217.5|2230.3|2224.3|2208.5|2202.5|627
1594641600000|2020-07-13 12:00:00|2223.8|2217.8|2232|2226|2235.5|2229.5|2220.5|2214.5|712
1594645200000|2020-07-13 13:00:00|2232.1|2226.1|2262.3|2256.3|2267.8|2261.8|2223|2217|1886
1594648800000|2020-07-13 14:00:00|2262|2256|2265.5|2259.5|2275.3|2269.3|2257.5|2251.5|1238
1594652400000|2020-07-13 15:00:00|2265.8|2259.8|2259.5|2253.5|2268.8|2262.8|2257.8|2251.8|507
1594656000000|2020-07-13 16:00:00|2259.8|2253.8|2254.4|2248.4|2263.5|2257.5|2252.6|2246.6|214
1594684800000|2020-07-14 00:00:00|2245.6|2239.6|2240.8|2234.8|2248.5|2242.5|2236|2230|140
1594688400000|2020-07-14 01:00:00|2240.4|2234.4|2214.5|2208.5|2240.4|2234.4|2204.6|2198.6|1065
1594692000000|2020-07-14 02:00:00|2214.1|2208.1|2212.8|2206.8|2217.1|2211.1|2207.8|2201.8|395
1594695600000|2020-07-14 03:00:00|2213|2207|2212.9|2206.9|2217.8|2211.8|2212.5|2206.5|223
1594699200000|2020-07-14 04:00:00|2212.6|2206.6|2213.4|2207.4|2214.1|2208.1|2209|2203|58
1594702800000|2020-07-14 05:00:00|2213.6|2207.6|2202.4|2196.4|2218.9|2212.9|2200.8|2194.8|622
1594706400000|2020-07-14 06:00:00|2202.6|2196.6|2215.5|2209.5|2229.5|2223.5|2200.9|2194.9|838
1594710000000|2020-07-14 07:00:00|2215.8|2209.8|2206.8|2200.8|2224|2218|2205.5|2199.5|951
1594713600000|2020-07-14 08:00:00|2206.5|2200.5|2209.1|2203.1|2220.5|2214.5|2205.4|2199.4|832
1594717200000|2020-07-14 09:00:00|2208.8|2202.8|2197.6|2191.6|2212.5|2206.5|2197.6|2191.6|524
1594720800000|2020-07-14 10:00:00|2197.5|2191.5|2201.5|2195.5|2201.8|2195.8|2194.3|2188.3|350
1594724400000|2020-07-14 11:00:00|2201.8|2195.8|2205|2199|2206.8|2200.8|2199.3|2193.3|442
1594728000000|2020-07-14 12:00:00|2204.8|2198.8|2198.4|2192.4|2208.6|2202.6|2196.5|2190.5|830
1594731600000|2020-07-14 13:00:00|2198.6|2192.6|2191.8|2185.8|2200.3|2194.3|2175.3|2169.3|1639
1594735200000|2020-07-14 14:00:00|2191.5|2185.5|2198.8|2192.8|2199.4|2193.4|2190|2184|950
1594738800000|2020-07-14 15:00:00|2199|2193|2194.8|2188.8|2210|2204|2190.3|2184.3|722
1594742400000|2020-07-14 16:00:00|2195.3|2189.3|2197.3|2191.3|2198|2192|2192.8|2186.8|379
1594771200000|2020-07-15 00:00:00|2201.3|2195.3|2206.8|2200.8|2209.1|2203.1|2201.3|2195.3|97
1594774800000|2020-07-15 01:00:00|2207|2201|2203.6|2197.6|2210.4|2204.4|2194.3|2188.3|650
1594778400000|2020-07-15 02:00:00|2203.4|2197.4|2198.1|2192.1|2203.4|2197.4|2192.6|2186.6|298
1594782000000|2020-07-15 03:00:00|2198.3|2192.3|2195.5|2189.5|2198.6|2192.6|2195.1|2189.1|81
1594785600000|2020-07-15 04:00:00|2195.6|2189.6|2195|2189|2195.9|2189.9|2192.5|2186.5|47
1594789200000|2020-07-15 05:00:00|2195.1|2189.1|2205.3|2199.3|2207.5|2201.5|2192.5|2186.5|298
1594792800000|2020-07-15 06:00:00|2205.5|2199.5|2206.5|2200.5|2207.1|2201.1|2195.5|2189.5|584
1594796400000|2020-07-15 07:00:00|2206.8|2200.8|2206.3|2200.3|2212|2206|2200.5|2194.5|720
1594800000000|2020-07-15 08:00:00|2206.5|2200.5|2217|2211|2225.3|2219.3|2204.5|2198.5|495
1594803600000|2020-07-15 09:00:00|2216.9|2210.9|2212.1|2206.1|2217.8|2211.8|2210.6|2204.6|269
1594807200000|2020-07-15 10:00:00|2212.3|2206.3|2206.8|2200.8|2212.9|2206.9|2205.5|2199.5|376
1594810800000|2020-07-15 11:00:00|2207|2201|2212.5|2206.5|2221.3|2215.3|2207|2201|440
1594814400000|2020-07-15 12:00:00|2212.3|2206.3|2219.1|2213.1|2219.3|2213.3|2211.8|2205.8|402
1594818000000|2020-07-15 13:00:00|2219|2213|2188.8|2182.8|2223.3|2217.3|2184.5|2178.5|1945
1594821600000|2020-07-15 14:00:00|2188.5|2182.5|2201.8|2195.8|2205|2199|2166|2160|1850
1594825200000|2020-07-15 15:00:00|2201.5|2195.5|2202.3|2196.3|2205.5|2199.5|2196.8|2190.8|723
1594828800000|2020-07-15 16:00:00|2202|2196|2206.5|2200.5|2206.5|2200.5|2199.5|2193.5|189
1594857600000|2020-07-16 00:00:00|2205.5|2199.5|2203.8|2197.8|2208.9|2202.9|2203.3|2197.3|47
1594861200000|2020-07-16 01:00:00|2203.6|2197.6|2203.5|2197.5|2210.4|2204.4|2197|2191|885
1594864800000|2020-07-16 02:00:00|2203.9|2197.9|2193.6|2187.6|2207.6|2201.6|2192.4|2186.4|338
1594868400000|2020-07-16 03:00:00|2193.4|2187.4|2189.5|2183.5|2195.1|2189.1|2187.6|2181.6|161
1594872000000|2020-07-16 04:00:00|2190.8|2184.8|2190|2184|2191.8|2185.8|2189.8|2183.8|12
1594875600000|2020-07-16 05:00:00|2190.5|2184.5|2190.6|2184.6|2191.9|2185.9|2177.9|2171.9|467
1594879200000|2020-07-16 06:00:00|2190.4|2184.4|2192.1|2186.1|2198.1|2192.1|2180.6|2174.6|825
1594882800000|2020-07-16 07:00:00|2192.5|2186.5|2196.8|2190.8|2200.8|2194.8|2189.8|2183.8|487
1594886400000|2020-07-16 08:00:00|2196.5|2190.5|2202|2196|2210.8|2204.8|2196.5|2190.5|455
1594890000000|2020-07-16 09:00:00|2201.8|2195.8|2206|2200|2207.8|2201.8|2196|2190|279
1594893600000|2020-07-16 10:00:00|2205.8|2199.8|2205.5|2199.5|2208.8|2202.8|2203.8|2197.8|257
1594897200000|2020-07-16 11:00:00|2205.8|2199.8|2203.4|2197.4|2210.8|2204.8|2198.8|2192.8|423
1594900800000|2020-07-16 12:00:00|2204|2198|2211.4|2205.4|2214.3|2208.3|2204|2198|488
1594904400000|2020-07-16 13:00:00|2211.1|2205.1|2223|2217|2227.4|2221.4|2208.1|2202.1|1362
1594908000000|2020-07-16 14:00:00|2223.4|2217.4|2227.8|2221.8|2229.5|2223.5|2215.9|2209.9|1077
1594911600000|2020-07-16 15:00:00|2227.5|2221.5|2226.3|2220.3|2231.5|2225.5|2224.5|2218.5|605
1594915200000|2020-07-16 16:00:00|2226.5|2220.5|2221.5|2215.5|2227.5|2221.5|2220.9|2214.9|145
1594944000000|2020-07-17 00:00:00|2221.3|2215.3|2219.1|2213.1|2222.3|2216.3|2219.1|2213.1|29
1594947600000|2020-07-17 01:00:00|2218.3|2212.3|2208|2202|2218.9|2212.9|2205.3|2199.3|611
1594951200000|2020-07-17 02:00:00|2208.1|2202.1|2204.6|2198.6|2209.1|2203.1|2204.6|2198.6|197
1594954800000|2020-07-17 03:00:00|2205.4|2199.4|2203.1|2197.1|2205.8|2199.8|2199.9|2193.9|256
1594958400000|2020-07-17 04:00:00|2203.4|2197.4|2204.5|2198.5|2205.1|2199.1|2203.4|2197.4|18
1594962000000|2020-07-17 05:00:00|2204.3|2198.3|2209|2203|2213.1|2207.1|2200.3|2194.3|404
1594965600000|2020-07-17 06:00:00|2209.3|2203.3|2213.8|2207.8|2214.8|2208.8|2205|2199|511
1594969200000|2020-07-17 07:00:00|2214|2208|2208|2202|2214.6|2208.6|2201|2195|479
1594972800000|2020-07-17 08:00:00|2207.8|2201.8|2200|2194|2211|2205|2191.5|2185.5|413
1594976400000|2020-07-17 09:00:00|2200.3|2194.3|2198.3|2192.3|2202.8|2196.8|2196.8|2190.8|235
1594980000000|2020-07-17 10:00:00|2198|2192|2199.3|2193.3|2202.5|2196.5|2197.3|2191.3|121
1594983600000|2020-07-17 11:00:00|2199.5|2193.5|2205|2199|2207.8|2201.8|2197.3|2191.3|329
1594987200000|2020-07-17 12:00:00|2205.3|2199.3|2204.8|2198.8|2207.8|2201.8|2198.8|2192.8|324
1594990800000|2020-07-17 13:00:00|2205.3|2199.3|2199.3|2193.3|2207.5|2201.5|2195.1|2189.1|930
1594994400000|2020-07-17 14:00:00|2199|2193|2189|2183|2199.8|2193.8|2182|2176|1108
1594998000000|2020-07-17 15:00:00|2189.1|2183.1|2186.6|2180.6|2190.8|2184.8|2185|2179|380
1595001600000|2020-07-17 16:00:00|2186.1|2180.1|2186.1|2180.1|2187.4|2181.4|2184.9|2178.9|135
1595203200000|2020-07-20 00:00:00|2186.8|2175.5|2186.4|2180.4|2188.1|2182.1|2186.4|2175.5|13
1595206800000|2020-07-20 01:00:00|2186.1|2180.1|2168.9|2162.9|2187.9|2181.9|2166.3|2160.3|591
1595210400000|2020-07-20 02:00:00|2168.6|2162.6|2181.3|2175.3|2182.5|2176.5|2168.6|2162.6|496
1595214000000|2020-07-20 03:00:00|2181.5|2175.5|2179.9|2173.9|2182|2176|2178.4|2172.4|91
1595217600000|2020-07-20 04:00:00|2179.6|2173.6|2178.5|2172.5|2179.9|2173.9|2177.9|2171.9|37
1595221200000|2020-07-20 05:00:00|2178.6|2172.6|2181|2175|2185.8|2179.8|2177.5|2171.5|406
1595224800000|2020-07-20 06:00:00|2180.8|2174.8|2180.6|2174.6|2183.4|2177.4|2176.9|2170.9|564
1595228400000|2020-07-20 07:00:00|2180.4|2174.4|2182.8|2176.8|2185.3|2179.3|2176.8|2170.8|508
1595232000000|2020-07-20 08:00:00|2183|2177|2186.8|2180.8|2186.8|2180.8|2182.3|2176.3|257
1595235600000|2020-07-20 09:00:00|2187|2181|2180.8|2174.8|2188.5|2182.5|2180.8|2174.8|195
1595239200000|2020-07-20 10:00:00|2180.5|2174.5|2182.5|2176.5|2184.5|2178.5|2175.8|2169.8|221
1595242800000|2020-07-20 11:00:00|2182.8|2176.8|2187.3|2181.3|2187.5|2181.5|2182.8|2176.8|235
1595246400000|2020-07-20 12:00:00|2187|2181|2186.8|2180.8|2187.3|2181.3|2185.3|2179.3|253
1595250000000|2020-07-20 13:00:00|2186.5|2180.5|2190.6|2184.6|2196.8|2190.8|2184.4|2178.4|1061
1595253600000|2020-07-20 14:00:00|2190.3|2184.3|2204.5|2198.5|2208.3|2202.3|2188.5|2182.5|868
1595257200000|2020-07-20 15:00:00|2204.8|2198.8|2204|2198|2215.3|2209.3|2200.5|2194.5|677
1595260800000|2020-07-20 16:00:00|2203.8|2197.8|2200.5|2194.5|2203.8|2197.8|2199.8|2193.8|213
1595289600000|2020-07-21 00:00:00|2205.5|2199.5|2209|2203|2210.8|2204.8|2205.5|2199.5|46
1595293200000|2020-07-21 01:00:00|2208.9|2202.9|2201.9|2195.9|2209.5|2203.5|2199.5|2193.5|254
1595304000000|2020-07-21 04:00:00|2203.1|2197.1|2203.3|2197.3|2203.3|2197.3|2203.1|2197.1|4
1595307600000|2020-07-21 05:00:00|2203.5|2197.5|2202.4|2196.4|2210.1|2204.1|2194.9|2188.9|430
1595311200000|2020-07-21 06:00:00|2202.5|2196.5|2212.3|2206.3|2212.3|2206.3|2198.6|2192.6|564
1595314800000|2020-07-21 07:00:00|2212.5|2206.5|2214|2208|2217.6|2211.6|2204.3|2198.3|444
1595318400000|2020-07-21 08:00:00|2213.8|2207.8|2212|2206|2216.8|2210.8|2209.3|2203.3|284
1595322000000|2020-07-21 09:00:00|2211.8|2205.8|2216.3|2210.3|2216.5|2210.5|2211.8|2205.8|196
1595325600000|2020-07-21 10:00:00|2216.5|2210.5|2223|2217|2226.8|2220.8|2216.5|2210.5|273
1595329200000|2020-07-21 11:00:00|2223.5|2217.5|2223.5|2217.5|2227.5|2221.5|2217.8|2211.8|378
1595332800000|2020-07-21 12:00:00|2223.8|2217.8|2221.6|2215.6|2226.3|2220.3|2220|2214|411
1595336400000|2020-07-21 13:00:00|2221.9|2215.9|2244.1|2238.1|2254.8|2248.8|2221.4|2215.4|1618
1595340000000|2020-07-21 14:00:00|2243.8|2237.8|2245|2239|2258.5|2252.5|2234.6|2228.6|1220
1595343600000|2020-07-21 15:00:00|2245.4|2239.4|2246|2240|2252.5|2246.5|2243.9|2237.9|535
1595347200000|2020-07-21 16:00:00|2246.3|2240.3|2247.3|2241.3|2250.5|2244.5|2245.3|2239.3|173
1595376000000|2020-07-22 00:00:00|2245.9|2239.9|2249.3|2243.3|2249.5|2243.5|2242.9|2236.9|90
1595379600000|2020-07-22 01:00:00|2249.5|2243.5|2244.9|2238.9|2265.8|2259.8|2239.9|2233.9|1100
1595383200000|2020-07-22 02:00:00|2245|2239|2238.5|2232.5|2245|2239|2236.9|2230.9|471
1595386800000|2020-07-22 03:00:00|2238.4|2232.4|2250.5|2244.5|2250.5|2244.5|2238|2232|205
1595390400000|2020-07-22 04:00:00|2250.9|2244.9|2247.8|2241.8|2253.6|2247.6|2247.8|2241.8|52
1595394000000|2020-07-22 05:00:00|2247.6|2241.6|2247.5|2241.5|2247.6|2241.6|2238.3|2232.3|391
1595397600000|2020-07-22 06:00:00|2247.3|2241.3|2246.5|2240.5|2251.5|2245.5|2228.1|2222.1|1049
1595401200000|2020-07-22 07:00:00|2248.3|2242.3|2218.5|2212.5|2254.3|2248.3|2210.3|2204.3|906
1595404800000|2020-07-22 08:00:00|2218.3|2212.3|2192.8|2186.8|2218.9|2212.9|2188.3|2182.3|950
1595408400000|2020-07-22 09:00:00|2192|2186|2206.5|2200.5|2209|2203|2188.3|2182.3|540
1595412000000|2020-07-22 10:00:00|2206.8|2200.8|2216.3|2210.3|2216.8|2210.8|2206.5|2200.5|319
1595415600000|2020-07-22 11:00:00|2216.5|2210.5|2219.8|2213.8|2219.8|2213.8|2214.5|2208.5|365
1595419200000|2020-07-22 12:00:00|2220.3|2214.3|2217.8|2211.8|2221.3|2215.3|2210.8|2204.8|661
1595422800000|2020-07-22 13:00:00|2217.3|2211.3|2199.8|2193.8|2218.5|2212.5|2181.5|2175.5|1975
1595426400000|2020-07-22 14:00:00|2200|2194|2216|2210|2219.5|2213.5|2195.9|2189.9|1216
1595430000000|2020-07-22 15:00:00|2216.5|2210.5|2215.5|2209.5|2217.3|2211.3|2210.3|2204.3|432
1595433600000|2020-07-22 16:00:00|2215.8|2209.8|2215|2209|2222|2216|2212.6|2206.6|198
1595462400000|2020-07-23 00:00:00|2210.8|2204.8|2210.4|2204.4|2212.6|2206.6|2210.4|2204.4|19
1595466000000|2020-07-23 01:00:00|2210.1|2204.1|2211.9|2205.9|2218.4|2212.4|2205.5|2199.5|526
1595469600000|2020-07-23 02:00:00|2211.6|2205.6|2204.9|2198.9|2211.9|2205.9|2199.1|2193.1|243
1595473200000|2020-07-23 03:00:00|2204.6|2198.6|2214.1|2208.1|2214.6|2208.6|2204.6|2198.6|134
1595476800000|2020-07-23 04:00:00|2213.9|2207.9|2211.9|2205.9|2217.1|2211.1|2210.4|2204.4|58
1595480400000|2020-07-23 05:00:00|2211.6|2205.6|2213.4|2207.4|2216.4|2210.4|2209.9|2203.9|279
1595484000000|2020-07-23 06:00:00|2213.6|2207.6|2225.6|2219.6|2227.3|2221.3|2213.6|2207.6|992
1595487600000|2020-07-23 07:00:00|2226|2220|2225.1|2219.1|2232.8|2226.8|2222.4|2216.4|388
1595491200000|2020-07-23 08:00:00|2225.3|2219.3|2215.5|2209.5|2225.6|2219.6|2214.5|2208.5|370
1595494800000|2020-07-23 09:00:00|2215.8|2209.8|2220.5|2214.5|2224|2218|2215.8|2209.8|239
1595498400000|2020-07-23 10:00:00|2220.8|2214.8|2218|2212|2221.8|2215.8|2215.5|2209.5|202
1595502000000|2020-07-23 11:00:00|2217.8|2211.8|2221.3|2215.3|2221.3|2215.3|2215|2209|341
1595505600000|2020-07-23 12:00:00|2220.9|2214.9|2213.3|2207.3|2222.9|2216.9|2213.3|2207.3|658
1595509200000|2020-07-23 13:00:00|2213|2207|2234.3|2228.3|2239.3|2233.3|2210.3|2204.3|1863
1595512800000|2020-07-23 14:00:00|2234.1|2228.1|2241.5|2235.5|2245.3|2239.3|2231.5|2225.5|818
1595516400000|2020-07-23 15:00:00|2241.8|2235.8|2240.3|2234.3|2244.5|2238.5|2234|2228|499
1595520000000|2020-07-23 16:00:00|2240.5|2234.5|2246|2240|2247.5|2241.5|2239|2233|397
1595548800000|2020-07-24 00:00:00|2240.4|2234.4|2244.9|2238.9|2245.3|2239.3|2233.9|2227.9|77
1595552400000|2020-07-24 01:00:00|2245.5|2239.5|2232.5|2226.5|2245.6|2239.6|2231.6|2225.6|498
1595556000000|2020-07-24 02:00:00|2232.9|2226.9|2229.9|2223.9|2233.6|2227.6|2226.6|2220.6|170
1595559600000|2020-07-24 03:00:00|2230.1|2224.1|2219.5|2213.5|2231.6|2225.6|2217.9|2211.9|292
1595563200000|2020-07-24 04:00:00|2219.3|2213.3|2210.9|2204.9|2219.3|2213.3|2210.9|2204.9|127
1595566800000|2020-07-24 05:00:00|2211|2205|2197.1|2191.1|2211.6|2205.6|2194.1|2188.1|797
1595570400000|2020-07-24 06:00:00|2196.9|2190.9|2205.9|2199.9|2210.9|2204.9|2191.3|2185.3|905
1595574000000|2020-07-24 07:00:00|2205.6|2199.6|2204.3|2198.3|2206.3|2200.3|2193.5|2187.5|557
1595577600000|2020-07-24 08:00:00|2204.5|2198.5|2213.1|2207.1|2213.4|2207.4|2201.9|2195.9|542
1595581200000|2020-07-24 09:00:00|2212.9|2206.9|2207.3|2201.3|2212.9|2206.9|2207|2201|277
1595584800000|2020-07-24 10:00:00|2207.5|2201.5|2208|2202|2212.4|2206.4|2206|2200|318
1595588400000|2020-07-24 11:00:00|2208.3|2202.3|2206|2200|2210|2204|2203|2197|444
1595592000000|2020-07-24 12:00:00|2205.8|2199.8|2199|2193|2210.5|2204.5|2196.3|2190.3|624
1595595600000|2020-07-24 13:00:00|2199.1|2193.1|2213.4|2207.4|2217.6|2211.6|2199.1|2193.1|1524
1595599200000|2020-07-24 14:00:00|2213.6|2207.6|2222.1|2216.1|2229.6|2223.6|2213.6|2207.6|1298
1595602800000|2020-07-24 15:00:00|2221.9|2215.9|2213.4|2207.4|2224.1|2218.1|2211.4|2205.4|403
1595606400000|2020-07-24 16:00:00|2213.1|2207.1|2217|2211|2217.9|2211.9|2210.4|2204.4|204
1595808000000|2020-07-27 00:00:00|2217.5|2206.3|2218.1|2212.1|2218.4|2212.4|2214.1|2206.3|13
1595811600000|2020-07-27 01:00:00|2218.6|2212.6|2228.9|2222.9|2231.6|2225.6|2218.6|2212.6|829
1595815200000|2020-07-27 02:00:00|2228.6|2222.6|2228.9|2222.9|2231.6|2225.6|2222.6|2216.6|303
1595818800000|2020-07-27 03:00:00|2229.4|2223.4|2227.4|2221.4|2234.1|2228.1|2226.6|2220.6|518
1595822400000|2020-07-27 04:00:00|2227.1|2221.1|2231.1|2225.1|2231.1|2225.1|2226.9|2220.9|34
1595826000000|2020-07-27 05:00:00|2230.9|2224.9|2228.4|2222.4|2235.1|2229.1|2226.1|2220.1|357
1595829600000|2020-07-27 06:00:00|2228.6|2222.6|2235.1|2229.1|2235.6|2229.6|2216.6|2210.6|870
1595833200000|2020-07-27 07:00:00|2234.6|2228.6|2222.6|2216.6|2234.6|2228.6|2220.9|2214.9|336
1595836800000|2020-07-27 08:00:00|2222.4|2216.4|2228.1|2222.1|2230.4|2224.4|2221.6|2215.6|378
1595840400000|2020-07-27 09:00:00|2228.4|2222.4|2224.9|2218.9|2228.6|2222.6|2223.4|2217.4|188
1595844000000|2020-07-27 10:00:00|2225.4|2219.4|2218.9|2212.9|2225.6|2219.6|2218.4|2212.4|228
1595847600000|2020-07-27 11:00:00|2218.6|2212.6|2224.4|2218.4|2226.4|2220.4|2218.4|2212.4|274
1595851200000|2020-07-27 12:00:00|2223.9|2217.9|2226.6|2220.6|2231.6|2225.6|2222.4|2216.4|506
1595854800000|2020-07-27 13:00:00|2226.9|2220.9|2227.4|2221.4|2232.4|2226.4|2208.9|2202.9|1146
1595858400000|2020-07-27 14:00:00|2227.1|2221.1|2237.6|2231.6|2241.6|2235.6|2225.4|2219.4|768
1595862000000|2020-07-27 15:00:00|2237.4|2231.4|2237.1|2231.1|2240.1|2234.1|2232.6|2226.6|432
1595865600000|2020-07-27 16:00:00|2236.6|2230.6|2236.5|2230.5|2239.9|2233.9|2234.9|2228.9|199
1595894400000|2020-07-28 00:00:00|2239.5|2233.5|2237.6|2231.6|2239.9|2233.9|2237.4|2231.4|21
1595898000000|2020-07-28 01:00:00|2237.9|2231.9|2251.3|2245.3|2274.4|2268.4|2237.6|2231.6|1731
1595901600000|2020-07-28 02:00:00|2251|2245|2237.6|2231.6|2251|2245|2236.3|2230.3|628
1595905200000|2020-07-28 03:00:00|2236.9|2230.9|2226.6|2220.6|2238.1|2232.1|2220.4|2214.4|868
1595908800000|2020-07-28 04:00:00|2226.9|2220.9|2230.9|2224.9|2234|2228|2226.9|2220.9|116
1595912400000|2020-07-28 05:00:00|2231|2225|2230.1|2224.1|2232.6|2226.6|2221.5|2215.5|447
1595916000000|2020-07-28 06:00:00|2229.6|2223.6|2219.4|2213.4|2234|2228|2214.9|2208.9|836
1595919600000|2020-07-28 07:00:00|2219.1|2213.1|2222|2216|2222.8|2216.8|2215.4|2209.4|507
1595923200000|2020-07-28 08:00:00|2221.9|2215.9|2216|2210|2221.9|2215.9|2214.8|2208.8|405
1595926800000|2020-07-28 09:00:00|2215.8|2209.8|2220.8|2214.8|2224.8|2218.8|2215.8|2209.8|259
1595930400000|2020-07-28 10:00:00|2220.9|2214.9|2221.3|2215.3|2222.6|2216.6|2216.4|2210.4|256
1595934000000|2020-07-28 11:00:00|2221.8|2215.8|2218|2212|2222.5|2216.5|2216.4|2210.4|427
1595937600000|2020-07-28 12:00:00|2217.8|2211.8|2218.8|2212.8|2220.8|2214.8|2216|2210|542
1595941200000|2020-07-28 13:00:00|2218|2212|2227.4|2221.4|2231.1|2225.1|2217.5|2211.5|1281
1595944800000|2020-07-28 14:00:00|2227.3|2221.3|2249.8|2243.8|2251.8|2245.8|2226.9|2220.9|1210
1595948400000|2020-07-28 15:00:00|2250.3|2244.3|2257.5|2251.5|2258.5|2252.5|2244.8|2238.8|722
1595952000000|2020-07-28 16:00:00|2257.8|2251.8|2267|2261|2267.8|2261.8|2254.3|2248.3|505
1595980800000|2020-07-29 00:00:00|2262.9|2256.9|2262|2256|2263.6|2257.6|2261.1|2255.1|23
1595984400000|2020-07-29 01:00:00|2262.6|2256.6|2261.8|2255.8|2263.1|2257.1|2250.4|2244.4|540
1595988000000|2020-07-29 02:00:00|2262|2256|2264.6|2258.6|2266.1|2260.1|2253.5|2247.5|459
1595991600000|2020-07-29 03:00:00|2264.9|2258.9|2262.8|2256.8|2267.9|2261.9|2259.6|2253.6|322
1595995200000|2020-07-29 04:00:00|2262.6|2256.6|2256.5|2250.5|2262.6|2256.6|2256.5|2250.5|48
1595998800000|2020-07-29 05:00:00|2256.8|2250.8|2266.6|2260.6|2267.6|2261.6|2256.8|2250.8|367
1596002400000|2020-07-29 06:00:00|2266.9|2260.9|2287.5|2281.5|2291.8|2285.8|2265.6|2259.6|1708
1596006000000|2020-07-29 07:00:00|2287.3|2281.3|2287.3|2281.3|2292.5|2286.5|2285.3|2279.3|412
1596009600000|2020-07-29 08:00:00|2287.5|2281.5|2290.3|2284.3|2297.4|2291.4|2283.5|2277.5|478
1596013200000|2020-07-29 09:00:00|2290|2284|2284.5|2278.5|2290.8|2284.8|2284.5|2278.5|217
1596016800000|2020-07-29 10:00:00|2284.8|2278.8|2283.8|2277.8|2287.5|2281.5|2283.3|2277.3|201
1596020400000|2020-07-29 11:00:00|2284|2278|2297.8|2291.8|2297.9|2291.9|2283.5|2277.5|472
1596024000000|2020-07-29 12:00:00|2298|2292|2298.3|2292.3|2307|2301|2296.1|2290.1|582
1596027600000|2020-07-29 13:00:00|2297.9|2291.9|2288.1|2282.1|2309.5|2303.5|2280.4|2274.4|1780
1596031200000|2020-07-29 14:00:00|2288|2282|2297.8|2291.8|2302.8|2296.8|2274.6|2268.6|1765
1596034800000|2020-07-29 15:00:00|2298|2292|2303|2297|2303.5|2297.5|2293.3|2287.3|486
1596038400000|2020-07-29 16:00:00|2302.8|2296.8|2305.6|2299.6|2307.3|2301.3|2298.8|2292.8|260
1596067200000|2020-07-30 00:00:00|2305.9|2299.9|2307.1|2301.1|2308.1|2302.1|2305.4|2299.4|41
1596070800000|2020-07-30 01:00:00|2307|2301|2302.5|2296.5|2308.4|2302.4|2295.1|2289.1|872
1596074400000|2020-07-30 02:00:00|2302.8|2296.8|2309.3|2303.3|2310.1|2304.1|2301.9|2295.9|334
1596078000000|2020-07-30 03:00:00|2309.4|2303.4|2313.4|2307.4|2314.8|2308.8|2308.6|2302.6|322
1596081600000|2020-07-30 04:00:00|2313.3|2307.3|2312.8|2306.8|2313.3|2307.3|2312.6|2306.6|10
1596085200000|2020-07-30 05:00:00|2312.6|2306.6|2302.1|2296.1|2312.6|2306.6|2296.5|2290.5|436
1596088800000|2020-07-30 06:00:00|2302.4|2296.4|2310.5|2304.5|2311|2305|2287.5|2281.5|941
1596092400000|2020-07-30 07:00:00|2311.8|2305.8|2302.8|2296.8|2313.3|2307.3|2298.8|2292.8|432
1596096000000|2020-07-30 08:00:00|2303|2297|2295.5|2289.5|2306.3|2300.3|2293.6|2287.6|321
1596099600000|2020-07-30 09:00:00|2295.3|2289.3|2293.5|2287.5|2297.3|2291.3|2290.5|2284.5|286
1596103200000|2020-07-30 10:00:00|2293.8|2287.8|2296.8|2290.8|2298.1|2292.1|2293.5|2287.5|240
1596106800000|2020-07-30 11:00:00|2297|2291|2288.5|2282.5|2297.8|2291.8|2285|2279|296
1596110400000|2020-07-30 12:00:00|2288.8|2282.8|2285.1|2279.1|2291.8|2285.8|2281.6|2275.6|435
1596114000000|2020-07-30 13:00:00|2285.5|2279.5|2285|2279|2304|2298|2282.8|2276.8|1182
1596117600000|2020-07-30 14:00:00|2284.8|2278.8|2289.9|2283.9|2294.9|2288.9|2266.4|2260.4|1544
1596121200000|2020-07-30 15:00:00|2289.6|2283.6|2299.6|2293.6|2308.9|2302.9|2286.4|2280.4|1261
1596124800000|2020-07-30 16:00:00|2299.9|2293.9|2299.5|2293.5|2302.1|2296.1|2295.6|2289.6|240
1596153600000|2020-07-31 00:00:00|2299.6|2293.6|2302.6|2296.6|2306.4|2300.4|2296.6|2290.6|75
1596157200000|2020-07-31 01:00:00|2302.4|2296.4|2303.1|2297.1|2309.1|2303.1|2295.1|2289.1|699
1596160800000|2020-07-31 02:00:00|2303.4|2297.4|2297.9|2291.9|2304.9|2298.9|2291.1|2285.1|573
1596164400000|2020-07-31 03:00:00|2297.6|2291.6|2302.9|2296.9|2303.9|2297.9|2292.4|2286.4|209
1596168000000|2020-07-31 04:00:00|2303.1|2297.1|2304.1|2298.1|2304.4|2298.4|2301.9|2295.9|23
1596171600000|2020-07-31 05:00:00|2304.4|2298.4|2303.6|2297.6|2310.1|2304.1|2302.4|2296.4|271
1596175200000|2020-07-31 06:00:00|2303.9|2297.9|2329.9|2323.9|2335.1|2329.1|2297.1|2291.1|1458
1596178800000|2020-07-31 07:00:00|2330.1|2324.1|2327.6|2321.6|2331.4|2325.4|2325.6|2319.6|389
1596182400000|2020-07-31 08:00:00|2327.4|2321.4|2325.4|2319.4|2327.6|2321.6|2321.6|2315.6|316
1596186000000|2020-07-31 09:00:00|2325.1|2319.1|2318.9|2312.9|2325.1|2319.1|2318.6|2312.6|305
1596189600000|2020-07-31 10:00:00|2318.6|2312.6|2317.1|2311.1|2320.9|2314.9|2317.1|2311.1|262
1596193200000|2020-07-31 11:00:00|2317.4|2311.4|2315.6|2309.6|2322.6|2316.6|2311.4|2305.4|370
1596196800000|2020-07-31 12:00:00|2315.4|2309.4|2311.4|2305.4|2317.6|2311.6|2306.1|2300.1|526
1596200400000|2020-07-31 13:00:00|2311.6|2305.6|2314.4|2308.4|2324.1|2318.1|2308.1|2302.1|1709
1596204000000|2020-07-31 14:00:00|2314.9|2308.9|2323.6|2317.6|2324.6|2318.6|2307.6|2301.6|1326
1596207600000|2020-07-31 15:00:00|2323.4|2317.4|2323.1|2317.1|2328.6|2322.6|2317.4|2311.4|796
1596211200000|2020-07-31 16:00:00|2323.4|2317.4|2315.5|2309.5|2325.9|2319.9|2314.3|2308.3|453
1596412800000|2020-08-03 00:00:00|2317.3|2311.3|2305.1|2299.1|2317.3|2311.3|2297.4|2291.4|137
1596416400000|2020-08-03 01:00:00|2305.4|2299.4|2303.6|2297.6|2308.6|2302.6|2280.9|2274.9|1269
1596420000000|2020-08-03 02:00:00|2303.9|2297.9|2307.4|2301.4|2310.4|2304.4|2298.4|2292.4|344
1596423600000|2020-08-03 03:00:00|2307.1|2301.1|2306.9|2300.9|2313.1|2307.1|2305.9|2299.9|210
1596427200000|2020-08-03 04:00:00|2306.4|2300.4|2309.1|2303.1|2309.1|2303.1|2306.4|2300.4|15
1596430800000|2020-08-03 05:00:00|2308.9|2302.9|2312.4|2306.4|2317.1|2311.1|2307.4|2301.4|326
1596434400000|2020-08-03 06:00:00|2312.6|2306.6|2303.9|2297.9|2313.9|2307.9|2299.6|2293.6|844
1596438000000|2020-08-03 07:00:00|2303.1|2297.1|2294.1|2288.1|2305.1|2299.1|2287.6|2281.6|600
1596441600000|2020-08-03 08:00:00|2294.4|2288.4|2295.1|2289.1|2295.9|2289.9|2287.9|2281.9|415
1596445200000|2020-08-03 09:00:00|2294.9|2288.9|2292.6|2286.6|2295.1|2289.1|2289.4|2283.4|296
1596448800000|2020-08-03 10:00:00|2292.4|2286.4|2297.1|2291.1|2300.6|2294.6|2290.9|2284.9|330
1596452400000|2020-08-03 11:00:00|2297.4|2291.4|2303.1|2297.1|2303.6|2297.6|2291.9|2285.9|648
1596456000000|2020-08-03 12:00:00|2303.4|2297.4|2315.6|2309.6|2317.6|2311.6|2300.6|2294.6|634
1596459600000|2020-08-03 13:00:00|2315.1|2309.1|2316.1|2310.1|2324.1|2318.1|2305.1|2299.1|1406
1596463200000|2020-08-03 14:00:00|2315.9|2309.9|2327.1|2321.1|2331.4|2325.4|2308.1|2302.1|1336
1596466800000|2020-08-03 15:00:00|2326.9|2320.9|2315.4|2309.4|2330.4|2324.4|2315.1|2309.1|699
1596470400000|2020-08-03 16:00:00|2315.1|2309.1|2311|2305|2316.6|2310.6|2308.9|2302.9|190
1596499200000|2020-08-04 00:00:00|2315.9|2309.9|2317.1|2311.1|2317.1|2311.1|2313.1|2307.1|37
1596502800000|2020-08-04 01:00:00|2316.9|2310.9|2306.4|2300.4|2316.9|2310.9|2301.1|2295.1|497
1596506400000|2020-08-04 02:00:00|2306.6|2300.6|2314.9|2308.9|2315.4|2309.4|2304.6|2298.6|401
1596510000000|2020-08-04 03:00:00|2314.6|2308.6|2308.4|2302.4|2316.4|2310.4|2307.1|2301.1|165
1596513600000|2020-08-04 04:00:00|2308.6|2302.6|2308.9|2302.9|2309.1|2303.1|2306.9|2300.9|23
1596517200000|2020-08-04 05:00:00|2309.1|2303.1|2321.6|2315.6|2322.1|2316.1|2308.6|2302.6|268
1596520800000|2020-08-04 06:00:00|2321.4|2315.4|2314.6|2308.6|2325.4|2319.4|2308.1|2302.1|659
1596524400000|2020-08-04 07:00:00|2314.9|2308.9|2316.6|2310.6|2326.6|2320.6|2311.9|2305.9|549
1596528000000|2020-08-04 08:00:00|2316.4|2310.4|2323.1|2317.1|2325.4|2319.4|2301.1|2295.1|644
1596531600000|2020-08-04 09:00:00|2322.9|2316.9|2321.9|2315.9|2323.6|2317.6|2320.6|2314.6|234
1596535200000|2020-08-04 10:00:00|2322.1|2316.1|2317.4|2311.4|2323.6|2317.6|2315.9|2309.9|258
1596538800000|2020-08-04 11:00:00|2316.9|2310.9|2318.4|2312.4|2321.6|2315.6|2315.4|2309.4|348
1596542400000|2020-08-04 12:00:00|2318.1|2312.1|2315.4|2309.4|2319.6|2313.6|2311.1|2305.1|649
1596546000000|2020-08-04 13:00:00|2315.1|2309.1|2317.1|2311.1|2318.1|2312.1|2305.6|2299.6|1112
1596549600000|2020-08-04 14:00:00|2316.9|2310.9|2342.9|2336.9|2343.1|2337.1|2316.6|2310.6|1432
1596553200000|2020-08-04 15:00:00|2342.4|2336.4|2331.4|2325.4|2342.6|2336.6|2327.1|2321.1|973
1596556800000|2020-08-04 16:00:00|2331.1|2325.1|2327.3|2321.3|2331.1|2325.1|2325.4|2319.4|278
1596585600000|2020-08-05 00:00:00|2330.6|2324.6|2330.9|2324.9|2331.1|2325.1|2330.4|2324.4|8
1596589200000|2020-08-05 01:00:00|2331.1|2325.1|2333.1|2327.1|2338.1|2332.1|2325.1|2319.1|736
1596592800000|2020-08-05 02:00:00|2332.9|2326.9|2331.9|2325.9|2333.9|2327.9|2326.4|2320.4|392
1596596400000|2020-08-05 03:00:00|2332.6|2326.6|2335.4|2329.4|2336.4|2330.4|2330.1|2324.1|194
1596600000000|2020-08-05 04:00:00|2335.6|2329.6|2335.9|2329.9|2336.1|2330.1|2335.4|2329.4|17
1596603600000|2020-08-05 05:00:00|2336.1|2330.1|2337.9|2331.9|2342.6|2336.6|2334.4|2328.4|249
1596607200000|2020-08-05 06:00:00|2338.1|2332.1|2338.6|2332.6|2340.1|2334.1|2327.4|2321.4|587
1596610800000|2020-08-05 07:00:00|2338.9|2332.9|2342.1|2336.1|2343.1|2337.1|2335.9|2329.9|350
1596614400000|2020-08-05 08:00:00|2342.4|2336.4|2366.6|2360.6|2370.1|2364.1|2340.4|2334.4|406
1596618000000|2020-08-05 09:00:00|2366.9|2360.9|2374.6|2368.6|2377.4|2371.4|2366.1|2360.1|297
1596621600000|2020-08-05 10:00:00|2374.9|2368.9|2378.9|2372.9|2382.9|2376.9|2374.9|2368.9|317
1596625200000|2020-08-05 11:00:00|2379.1|2373.1|2385.9|2379.9|2388.4|2382.4|2379.1|2373.1|426
1596628800000|2020-08-05 12:00:00|2385.6|2379.6|2385.6|2379.6|2387.1|2381.1|2378.1|2372.1|980
1596632400000|2020-08-05 13:00:00|2385.4|2379.4|2403.1|2397.1|2411.9|2405.9|2380.6|2374.6|1726
1596636000000|2020-08-05 14:00:00|2403.6|2397.6|2411.6|2405.6|2414.1|2408.1|2400.4|2394.4|1317
1596639600000|2020-08-05 15:00:00|2412.1|2406.1|2389.4|2383.4|2417.9|2411.9|2388.9|2382.9|912
1596643200000|2020-08-05 16:00:00|2388.6|2382.6|2383.5|2377.5|2393.1|2387.1|2366.6|2360.6|728
1596672000000|2020-08-06 00:00:00|2380.6|2374.6|2388.4|2382.4|2390.1|2384.1|2380.6|2374.6|71
1596675600000|2020-08-06 01:00:00|2388.1|2382.1|2388.9|2382.9|2403.9|2397.9|2386.1|2380.1|785
1596679200000|2020-08-06 02:00:00|2388.6|2382.6|2382.1|2376.1|2394.1|2388.1|2381.9|2375.9|277
1596682800000|2020-08-06 03:00:00|2382.4|2376.4|2391.6|2385.6|2391.6|2385.6|2379.4|2373.4|247
1596686400000|2020-08-06 04:00:00|2391.4|2385.4|2394.1|2388.1|2396.4|2390.4|2390.1|2384.1|83
1596690000000|2020-08-06 05:00:00|2393.9|2387.9|2393.9|2387.9|2399.1|2393.1|2388.1|2382.1|374
1596693600000|2020-08-06 06:00:00|2393.6|2387.6|2400.9|2394.9|2404.1|2398.1|2392.1|2386.1|1071
1596697200000|2020-08-06 07:00:00|2401.9|2395.9|2392.9|2386.9|2410.4|2404.4|2389.9|2383.9|678
1596700800000|2020-08-06 08:00:00|2392.6|2386.6|2390.6|2384.6|2394.9|2388.9|2381.1|2375.1|519
1596704400000|2020-08-06 09:00:00|2391.4|2385.4|2393.6|2387.6|2395.4|2389.4|2389.4|2383.4|315
1596708000000|2020-08-06 10:00:00|2393.9|2387.9|2390.4|2384.4|2398.9|2392.9|2390.4|2384.4|279
1596711600000|2020-08-06 11:00:00|2390.1|2384.1|2397.1|2391.1|2397.1|2391.1|2388.9|2382.9|502
1596715200000|2020-08-06 12:00:00|2396.9|2390.9|2408.9|2402.9|2410.1|2404.1|2389.1|2383.1|589
1596718800000|2020-08-06 13:00:00|2408.6|2402.6|2405.6|2399.6|2409.9|2403.9|2398.9|2392.9|1217
1596722400000|2020-08-06 14:00:00|2405.4|2399.4|2412.6|2406.6|2417.9|2411.9|2399.4|2393.4|1527
1596726000000|2020-08-06 15:00:00|2412.4|2406.4|2409.1|2403.1|2413.6|2407.6|2403.4|2397.4|921
1596729600000|2020-08-06 16:00:00|2409.4|2403.4|2407.8|2401.8|2413.1|2407.1|2403.1|2397.1|234
1596758400000|2020-08-07 00:00:00|2406.9|2400.9|2410.6|2404.6|2410.6|2404.6|2406.9|2400.9|10
1596762000000|2020-08-07 01:00:00|2411.4|2405.4|2408.6|2402.6|2416.9|2410.9|2401.6|2395.6|493
1596765600000|2020-08-07 02:00:00|2408.4|2402.4|2404.1|2398.1|2408.6|2402.6|2400.4|2394.4|314
1596769200000|2020-08-07 03:00:00|2404.4|2398.4|2395.4|2389.4|2407.1|2401.1|2393.9|2387.9|263
1596772800000|2020-08-07 04:00:00|2395.1|2389.1|2395.4|2389.4|2397.4|2391.4|2393.4|2387.4|79
1596776400000|2020-08-07 05:00:00|2395.1|2389.1|2397.9|2391.9|2399.6|2393.6|2385.4|2379.4|871
1596780000000|2020-08-07 06:00:00|2398.1|2392.1|2405.9|2399.9|2408.1|2402.1|2398.1|2392.1|506
1596783600000|2020-08-07 07:00:00|2406.1|2400.1|2406.9|2400.9|2411.4|2405.4|2397.9|2391.9|430
1596787200000|2020-08-07 08:00:00|2406.6|2400.6|2400.6|2394.6|2406.6|2400.6|2395.1|2389.1|429
1596790800000|2020-08-07 09:00:00|2400.9|2394.9|2401.1|2395.1|2407.9|2401.9|2396.9|2390.9|338
1596794400000|2020-08-07 10:00:00|2401.4|2395.4|2402.4|2396.4|2402.6|2396.6|2393.4|2387.4|195
1596798000000|2020-08-07 11:00:00|2402.6|2396.6|2409.1|2403.1|2417.1|2411.1|2402.1|2396.1|446
1596801600000|2020-08-07 12:00:00|2408.9|2402.9|2406.1|2400.1|2410.9|2404.9|2402.9|2396.9|737
1596805200000|2020-08-07 13:00:00|2406.4|2400.4|2399.1|2393.1|2423.6|2417.6|2390.9|2384.9|1726
1596808800000|2020-08-07 14:00:00|2399.4|2393.4|2404.1|2398.1|2410.6|2404.6|2390.6|2384.6|1807
1596812400000|2020-08-07 15:00:00|2404.4|2398.4|2395.1|2389.1|2406.9|2400.9|2394.4|2388.4|599
1596816000000|2020-08-07 16:00:00|2395.4|2389.4|2395.3|2389.3|2397.1|2391.1|2388.4|2382.4|401
1597017600000|2020-08-10 00:00:00|2392.3|2381|2391.6|2385.6|2394.9|2388.9|2388.4|2381|81
1597021200000|2020-08-10 01:00:00|2390.4|2384.4|2367.6|2361.6|2399.6|2393.6|2359.9|2353.9|1085
1597024800000|2020-08-10 02:00:00|2367.4|2361.4|2361.1|2355.1|2368.9|2362.9|2360.4|2354.4|327
1597028400000|2020-08-10 03:00:00|2360.9|2354.9|2371.4|2365.4|2371.4|2365.4|2358.9|2352.9|241
1597032000000|2020-08-10 04:00:00|2371.6|2365.6|2369.9|2363.9|2372.6|2366.6|2369.9|2363.9|28
1597035600000|2020-08-10 05:00:00|2369.4|2363.4|2370.6|2364.6|2374.1|2368.1|2365.4|2359.4|379
1597039200000|2020-08-10 06:00:00|2371.6|2365.6|2372.9|2366.9|2381.1|2375.1|2367.6|2361.6|654
1597042800000|2020-08-10 07:00:00|2372.6|2366.6|2389.6|2383.6|2394.4|2388.4|2372.6|2366.6|715
1597046400000|2020-08-10 08:00:00|2389.4|2383.4|2394.4|2388.4|2395.1|2389.1|2378.9|2372.9|511
1597050000000|2020-08-10 09:00:00|2394.1|2388.1|2387.4|2381.4|2394.1|2388.1|2386.4|2380.4|348
1597053600000|2020-08-10 10:00:00|2387.6|2381.6|2389.6|2383.6|2390.6|2384.6|2378.6|2372.6|314
1597057200000|2020-08-10 11:00:00|2389.9|2383.9|2381.9|2375.9|2390.9|2384.9|2379.6|2373.6|453
1597060800000|2020-08-10 12:00:00|2382.1|2376.1|2390.6|2384.6|2393.6|2387.6|2379.9|2373.9|450
1597064400000|2020-08-10 13:00:00|2390.4|2384.4|2398.6|2392.6|2402.4|2396.4|2385.4|2379.4|1020
1597068000000|2020-08-10 14:00:00|2398.9|2392.9|2397.4|2391.4|2405.4|2399.4|2394.6|2388.6|898
1597071600000|2020-08-10 15:00:00|2397.6|2391.6|2393.9|2387.9|2399.9|2393.9|2391.9|2385.9|573
1597075200000|2020-08-10 16:00:00|2393.6|2387.6|2386.5|2380.5|2393.6|2387.6|2385.1|2379.1|217
1597104000000|2020-08-11 00:00:00|2383.9|2377.9|2385.9|2379.9|2386.1|2380.1|2380.6|2374.6|47
1597107600000|2020-08-11 01:00:00|2385.6|2379.6|2389.4|2383.4|2395.9|2389.9|2383.4|2377.4|593
1597111200000|2020-08-11 02:00:00|2389.1|2383.1|2394.6|2388.6|2396.9|2390.9|2388.4|2382.4|192
1597114800000|2020-08-11 03:00:00|2394.4|2388.4|2393.1|2387.1|2394.9|2388.9|2391.6|2385.6|81
1597118400000|2020-08-11 04:00:00|2393.6|2387.6|2393.4|2387.4|2395.9|2389.9|2392.6|2386.6|33
1597122000000|2020-08-11 05:00:00|2393.1|2387.1|2381.6|2375.6|2394.6|2388.6|2381.6|2375.6|297
1597125600000|2020-08-11 06:00:00|2381.4|2375.4|2381.9|2375.9|2387.1|2381.1|2374.4|2368.4|754
1597129200000|2020-08-11 07:00:00|2382.4|2376.4|2384.6|2378.6|2395.9|2389.9|2376.1|2370.1|643
1597132800000|2020-08-11 08:00:00|2384.4|2378.4|2395.4|2389.4|2399.1|2393.1|2383.9|2377.9|577
1597136400000|2020-08-11 09:00:00|2395.1|2389.1|2393.9|2387.9|2396.9|2390.9|2392.1|2386.1|361
1597140000000|2020-08-11 10:00:00|2393.6|2387.6|2396.9|2390.9|2396.9|2390.9|2389.9|2383.9|297
1597143600000|2020-08-11 11:00:00|2397.1|2391.1|2385.9|2379.9|2397.4|2391.4|2385.1|2379.1|659
1597147200000|2020-08-11 12:00:00|2385.6|2379.6|2389.1|2383.1|2394.1|2388.1|2384.9|2378.9|692
1597150800000|2020-08-11 13:00:00|2388.6|2382.6|2389.4|2383.4|2402.4|2396.4|2384.1|2378.1|1521
1597154400000|2020-08-11 14:00:00|2389.6|2383.6|2416.9|2410.9|2417.6|2411.6|2388.4|2382.4|1446
1597158000000|2020-08-11 15:00:00|2416.6|2410.6|2417.9|2411.9|2421.9|2415.9|2407.4|2401.4|999
1597161600000|2020-08-11 16:00:00|2418.1|2412.1|2419.8|2413.8|2420.1|2414.1|2415.1|2409.1|280
1597190400000|2020-08-12 00:00:00|2413.4|2407.4|2411.4|2405.4|2414.4|2408.4|2410.4|2404.4|112
1597194000000|2020-08-12 01:00:00|2411.1|2405.1|2392.1|2386.1|2411.1|2405.1|2390.4|2384.4|884
1597197600000|2020-08-12 02:00:00|2391.9|2385.9|2383.6|2377.6|2392.1|2386.1|2379.4|2373.4|528
1597201200000|2020-08-12 03:00:00|2383.4|2377.4|2371.9|2365.9|2383.9|2377.9|2369.6|2363.6|519
1597204800000|2020-08-12 04:00:00|2371.6|2365.6|2369.1|2363.1|2373.1|2367.1|2365.1|2359.1|93
1597208400000|2020-08-12 05:00:00|2368.9|2362.9|2369.4|2363.4|2373.6|2367.6|2364.6|2358.6|672
1597212000000|2020-08-12 06:00:00|2369.1|2363.1|2389.6|2383.6|2392.1|2386.1|2369.1|2363.1|839
1597215600000|2020-08-12 07:00:00|2389.4|2383.4|2390.1|2384.1|2394.6|2388.6|2379.9|2373.9|627
1597219200000|2020-08-12 08:00:00|2390.4|2384.4|2396.9|2390.9|2397.6|2391.6|2384.4|2378.4|520
1597222800000|2020-08-12 09:00:00|2397.1|2391.1|2396.1|2390.1|2397.4|2391.4|2390.1|2384.1|238
1597226400000|2020-08-12 10:00:00|2395.9|2389.9|2392.6|2386.6|2400.4|2394.4|2390.6|2384.6|210
1597230000000|2020-08-12 11:00:00|2392.9|2386.9|2397.6|2391.6|2399.1|2393.1|2390.9|2384.9|443
1597233600000|2020-08-12 12:00:00|2397.4|2391.4|2400.4|2394.4|2400.6|2394.6|2390.6|2384.6|582
1597237200000|2020-08-12 13:00:00|2400.6|2394.6|2396.6|2390.6|2405.9|2399.9|2392.9|2386.9|1159
1597240800000|2020-08-12 14:00:00|2396.9|2390.9|2403.6|2397.6|2406.6|2400.6|2394.4|2388.4|941
1597244400000|2020-08-12 15:00:00|2403.9|2397.9|2399.6|2393.6|2406.4|2400.4|2394.9|2388.9|536
1597248000000|2020-08-12 16:00:00|2399.9|2393.9|2397.5|2391.5|2401.1|2395.1|2395.6|2389.6|163
1597276800000|2020-08-13 00:00:00|2398.4|2392.4|2399.9|2393.9|2399.9|2393.9|2397.9|2391.9|10
1597280400000|2020-08-13 01:00:00|2400.1|2394.1|2391.6|2385.6|2401.9|2395.9|2388.1|2382.1|337
1597284000000|2020-08-13 02:00:00|2391.9|2385.9|2392.4|2386.4|2392.6|2386.6|2387.6|2381.6|161
1597287600000|2020-08-13 03:00:00|2392.6|2386.6|2397.4|2391.4|2397.6|2391.6|2386.9|2380.9|272
1597291200000|2020-08-13 04:00:00|2398.1|2392.1|2396.1|2390.1|2398.4|2392.4|2395.6|2389.6|55
1597294800000|2020-08-13 05:00:00|2395.9|2389.9|2388.4|2382.4|2397.1|2391.1|2385.6|2379.6|346
1597298400000|2020-08-13 06:00:00|2388.6|2382.6|2392.9|2386.9|2395.9|2389.9|2387.6|2381.6|661
1597302000000|2020-08-13 07:00:00|2392.6|2386.6|2377.9|2371.9|2392.6|2386.6|2373.9|2367.9|898
1597305600000|2020-08-13 08:00:00|2378.1|2372.1|2383.9|2377.9|2384.9|2378.9|2373.6|2367.6|570
1597309200000|2020-08-13 09:00:00|2383.6|2377.6|2392.4|2386.4|2393.9|2387.9|2383.4|2377.4|530
1597312800000|2020-08-13 10:00:00|2392.6|2386.6|2391.6|2385.6|2394.6|2388.6|2389.9|2383.9|293
1597316400000|2020-08-13 11:00:00|2391.4|2385.4|2386.9|2380.9|2394.6|2388.6|2382.9|2376.9|581
1597320000000|2020-08-13 12:00:00|2387.1|2381.1|2387.4|2381.4|2391.9|2385.9|2382.4|2376.4|673
1597323600000|2020-08-13 13:00:00|2387.6|2381.6|2386|2380|2394|2388|2376.6|2370.6|1308
1597327200000|2020-08-13 14:00:00|2385.6|2379.6|2377.9|2371.9|2387.9|2381.9|2376.5|2370.5|1009
1597330800000|2020-08-13 15:00:00|2377.6|2371.6|2373.4|2367.4|2378.8|2372.8|2369.9|2363.9|824
1597334400000|2020-08-13 16:00:00|2373.5|2367.5|2369|2363|2376.8|2370.8|2366.8|2360.8|170
1597363200000|2020-08-14 00:00:00|2370.8|2364.8|2369.9|2363.9|2371.8|2365.8|2367.6|2361.6|41
1597366800000|2020-08-14 01:00:00|2369.8|2363.8|2370.4|2364.4|2377.3|2371.3|2366|2360|783
1597370400000|2020-08-14 02:00:00|2370.3|2364.3|2375.9|2369.9|2377.5|2371.5|2368.3|2362.3|298
1597374000000|2020-08-14 03:00:00|2375.6|2369.6|2379.4|2373.4|2381.8|2375.8|2373.3|2367.3|184
1597377600000|2020-08-14 04:00:00|2379.3|2373.3|2380.4|2374.4|2380.8|2374.8|2379|2373|34
1597381200000|2020-08-14 05:00:00|2379|2373|2379.4|2373.4|2384.3|2378.3|2376.9|2370.9|294
1597384800000|2020-08-14 06:00:00|2379.3|2373.3|2387.6|2381.6|2397.3|2391.3|2374.1|2368.1|826
1597388400000|2020-08-14 07:00:00|2387.4|2381.4|2379.9|2373.9|2390.1|2384.1|2374.3|2368.3|723
1597392000000|2020-08-14 08:00:00|2379.6|2373.6|2377|2371|2381.3|2375.3|2364|2358|545
1597395600000|2020-08-14 09:00:00|2376.8|2370.8|2378.5|2372.5|2378.8|2372.8|2373.3|2367.3|312
1597399200000|2020-08-14 10:00:00|2378.4|2372.4|2374.1|2368.1|2379.5|2373.5|2372.9|2366.9|362
1597402800000|2020-08-14 11:00:00|2374.3|2368.3|2380.3|2374.3|2384.8|2378.8|2374.3|2368.3|449
1597406400000|2020-08-14 12:00:00|2380.5|2374.5|2388.3|2382.3|2390.3|2384.3|2379.3|2373.3|734
1597410000000|2020-08-14 13:00:00|2389|2383|2385.5|2379.5|2392.5|2386.5|2381|2375|1247
1597413600000|2020-08-14 14:00:00|2385.6|2379.6|2368.9|2362.9|2388.7|2382.7|2367.3|2361.3|779
1597417200000|2020-08-14 15:00:00|2368.6|2362.6|2373.5|2367.5|2379|2373|2368.5|2362.5|473
1597420800000|2020-08-14 16:00:00|2373.4|2367.4|2374.6|2368.6|2375.3|2369.3|2370.1|2364.1|160
1597622400000|2020-08-17 00:00:00|2374.3|2368.3|2375.4|2369.4|2375.4|2369.4|2373.9|2367.9|5
1597626000000|2020-08-17 01:00:00|2370.5|2364.5|2379.3|2373.3|2380.8|2374.8|2366.8|2360.8|357
1597629600000|2020-08-17 02:00:00|2379.4|2373.4|2391.4|2385.4|2392.5|2386.5|2379.4|2373.4|526
1597633200000|2020-08-17 03:00:00|2391.6|2385.6|2392.8|2386.8|2393.5|2387.5|2389.1|2383.1|146
1597636800000|2020-08-17 04:00:00|2392.3|2386.3|2391|2385|2392.5|2386.5|2389.5|2383.5|27
1597640400000|2020-08-17 05:00:00|2391.3|2385.3|2426.5|2420.5|2426.6|2420.6|2391|2385|661
1597644000000|2020-08-17 06:00:00|2426.6|2420.6|2423.5|2417.5|2428.8|2422.8|2414|2408|907
1597647600000|2020-08-17 07:00:00|2423.4|2417.4|2431|2425|2438.4|2432.4|2423.4|2417.4|446
1597651200000|2020-08-17 08:00:00|2430.9|2424.9|2431.3|2425.3|2434.8|2428.8|2427.8|2421.8|330
1597654800000|2020-08-17 09:00:00|2431|2425|2422|2416|2431.3|2425.3|2418.8|2412.8|255
1597658400000|2020-08-17 10:00:00|2421.8|2415.8|2420.6|2414.6|2425.3|2419.3|2415.8|2409.8|221
1597662000000|2020-08-17 11:00:00|2420.3|2414.3|2426.1|2420.1|2430.8|2424.8|2413.8|2407.8|544
1597665600000|2020-08-17 12:00:00|2426.5|2420.5|2432.5|2426.5|2434|2428|2424.5|2418.5|411
1597669200000|2020-08-17 13:00:00|2432.4|2426.4|2438.5|2432.5|2445.9|2439.9|2428.9|2422.9|1084
1597672800000|2020-08-17 14:00:00|2438.4|2432.4|2442.3|2436.3|2447.8|2441.8|2434.9|2428.9|917
1597676400000|2020-08-17 15:00:00|2442|2436|2443.5|2437.5|2445.3|2439.3|2435.9|2429.9|488
1597680000000|2020-08-17 16:00:00|2443.6|2437.6|2448.5|2442.5|2448.8|2442.8|2443.6|2437.6|70
1597708800000|2020-08-18 00:00:00|2448.4|2442.4|2457.4|2451.4|2457.5|2451.5|2448.4|2442.4|40
1597712400000|2020-08-18 01:00:00|2457.6|2451.6|2451.3|2445.3|2462.5|2456.5|2448.3|2442.3|765
1597716000000|2020-08-18 02:00:00|2451|2445|2443.8|2437.8|2451.3|2445.3|2441|2435|384
1597719600000|2020-08-18 03:00:00|2443.6|2437.6|2451.8|2445.8|2451.8|2445.8|2442.9|2436.9|141
1597723200000|2020-08-18 04:00:00|2451.9|2445.9|2458|2452|2459.3|2453.3|2451.9|2445.9|120
1597726800000|2020-08-18 05:00:00|2457.8|2451.8|2454.4|2448.4|2459.8|2453.8|2451.8|2445.8|443
1597730400000|2020-08-18 06:00:00|2453.9|2447.9|2450.6|2444.6|2455.3|2449.3|2442.3|2436.3|580
1597734000000|2020-08-18 07:00:00|2450.5|2444.5|2460.8|2454.8|2462.8|2456.8|2449.3|2443.3|515
1597737600000|2020-08-18 08:00:00|2461.3|2455.3|2462.3|2456.3|2462.8|2456.8|2453.5|2447.5|379
1597741200000|2020-08-18 09:00:00|2462|2456|2467.3|2461.3|2477.8|2471.8|2462|2456|489
1597744800000|2020-08-18 10:00:00|2467.5|2461.5|2476.8|2470.8|2476.8|2470.8|2467.3|2461.3|202
1597748400000|2020-08-18 11:00:00|2476.5|2470.5|2472.8|2466.8|2479.3|2473.3|2469.9|2463.9|397
1597752000000|2020-08-18 12:00:00|2473|2467|2480.5|2474.5|2481.3|2475.3|2470|2464|441
1597755600000|2020-08-18 13:00:00|2480.3|2474.3|2471.6|2465.6|2484.3|2478.3|2470.5|2464.5|1294
1597759200000|2020-08-18 14:00:00|2471|2465|2465|2459|2477.3|2471.3|2443.6|2437.6|1600
1597762800000|2020-08-18 15:00:00|2465.1|2459.1|2462.6|2456.6|2466.1|2460.1|2457|2451|476
1597766400000|2020-08-18 16:00:00|2462.9|2456.9|2467.8|2461.8|2470.5|2464.5|2462.9|2456.9|179
1597795200000|2020-08-19 00:00:00|2471.9|2465.9|2464.4|2458.4|2471.9|2465.9|2459.4|2453.4|62
1597798800000|2020-08-19 01:00:00|2464.1|2458.1|2466.3|2460.3|2471.4|2465.4|2457.9|2451.9|632
1597802400000|2020-08-19 02:00:00|2466.4|2460.4|2475|2469|2475|2469|2461.8|2455.8|319
1597806000000|2020-08-19 03:00:00|2474.9|2468.9|2475.5|2469.5|2476.5|2470.5|2469|2463|222
1597809600000|2020-08-19 04:00:00|2474.4|2468.4|2473.8|2467.8|2474.4|2468.4|2472.4|2466.4|27
1597813200000|2020-08-19 05:00:00|2474|2468|2474.9|2468.9|2477.5|2471.5|2470.4|2464.4|368
1597816800000|2020-08-19 06:00:00|2474.8|2468.8|2488.4|2482.4|2489.8|2483.8|2473.5|2467.5|666
1597820400000|2020-08-19 07:00:00|2488.1|2482.1|2482.5|2476.5|2490.8|2484.8|2478|2472|729
1597824000000|2020-08-19 08:00:00|2483.4|2477.4|2487.6|2481.6|2492.1|2486.1|2482.4|2476.4|536
1597827600000|2020-08-19 09:00:00|2487.9|2481.9|2489|2483|2499.5|2493.5|2487.5|2481.5|476
1597831200000|2020-08-19 10:00:00|2489.3|2483.3|2494.8|2488.8|2496.3|2490.3|2486|2480|310
1597834800000|2020-08-19 11:00:00|2495.3|2489.3|2494|2488|2497.8|2491.8|2491.3|2485.3|371
1597838400000|2020-08-19 12:00:00|2494.1|2488.1|2503.5|2497.5|2507.8|2501.8|2493.9|2487.9|638
1597842000000|2020-08-19 13:00:00|2503.6|2497.6|2519.3|2513.3|2519.5|2513.5|2500.8|2494.8|1330
1597845600000|2020-08-19 14:00:00|2519|2513|2509.3|2503.3|2527.9|2521.9|2505.3|2499.3|1298
1597849200000|2020-08-19 15:00:00|2509.5|2503.5|2502.3|2496.3|2511.6|2505.6|2500.3|2494.3|844
1597852800000|2020-08-19 16:00:00|2502|2496|2501.8|2495.8|2506.1|2500.1|2499.3|2493.3|239
1597881600000|2020-08-20 00:00:00|2491.8|2485.8|2489.8|2483.8|2491.8|2485.8|2485.1|2479.1|52
1597885200000|2020-08-20 01:00:00|2490.4|2484.4|2493.4|2487.4|2494.4|2488.4|2477|2471|731
1597888800000|2020-08-20 02:00:00|2492.9|2486.9|2496.1|2490.1|2496.1|2490.1|2486.3|2480.3|229
1597892400000|2020-08-20 03:00:00|2495.9|2489.9|2492.4|2486.4|2497|2491|2490.3|2484.3|376
1597896000000|2020-08-20 04:00:00|2492.1|2486.1|2494.9|2488.9|2496.5|2490.5|2492.1|2486.1|34
1597899600000|2020-08-20 05:00:00|2494.8|2488.8|2492.3|2486.3|2497.8|2491.8|2487.3|2481.3|354
1597903200000|2020-08-20 06:00:00|2492|2486|2487.1|2481.1|2495.3|2489.3|2472|2466|873
1597906800000|2020-08-20 07:00:00|2487.4|2481.4|2484.8|2478.8|2495.9|2489.9|2480.4|2474.4|727
1597910400000|2020-08-20 08:00:00|2484.5|2478.5|2477.4|2471.4|2486.3|2480.3|2474.3|2468.3|539
1597914000000|2020-08-20 09:00:00|2477.9|2471.9|2480.3|2474.3|2480.8|2474.8|2475.8|2469.8|360
1597917600000|2020-08-20 10:00:00|2480.5|2474.5|2492.8|2486.8|2494.3|2488.3|2480.5|2474.5|409
1597921200000|2020-08-20 11:00:00|2493|2487|2492.8|2486.8|2498|2492|2486.5|2480.5|469
1597924800000|2020-08-20 12:00:00|2492|2486|2498.8|2492.8|2503.1|2497.1|2492|2486|771
1597928400000|2020-08-20 13:00:00|2498.5|2492.5|2490.6|2484.6|2504|2498|2486.6|2480.6|1432
1597932000000|2020-08-20 14:00:00|2490.5|2484.5|2490.3|2484.3|2502.5|2496.5|2488.3|2482.3|1121
1597935600000|2020-08-20 15:00:00|2489.8|2483.8|2484.5|2478.5|2492.5|2486.5|2482.6|2476.6|859
1597939200000|2020-08-20 16:00:00|2484.8|2478.8|2486.3|2480.3|2487|2481|2483|2477|135
1597968000000|2020-08-21 00:00:00|2485.1|2479.1|2488.3|2482.3|2488.6|2482.6|2485.1|2479.1|31
1597971600000|2020-08-21 01:00:00|2488.1|2482.1|2493.8|2487.8|2500.5|2494.5|2487.4|2481.4|507
1597975200000|2020-08-21 02:00:00|2493.9|2487.9|2491.5|2485.5|2494.9|2488.9|2486|2480|391
1597978800000|2020-08-21 03:00:00|2491.3|2485.3|2502.8|2496.8|2502.8|2496.8|2491.3|2485.3|188
1597982400000|2020-08-21 04:00:00|2503.3|2497.3|2506|2500|2506.5|2500.5|2502.6|2496.6|64
1597986000000|2020-08-21 05:00:00|2505.8|2499.8|2498.4|2492.4|2507.8|2501.8|2497.1|2491.1|350
1597989600000|2020-08-21 06:00:00|2498.3|2492.3|2498.9|2492.9|2500.5|2494.5|2488.3|2482.3|836
1597993200000|2020-08-21 07:00:00|2499.1|2493.1|2482.4|2476.4|2500.6|2494.6|2476.5|2470.5|993
1597996800000|2020-08-21 08:00:00|2482.1|2476.1|2475.5|2469.5|2483|2477|2470.5|2464.5|686
1598000400000|2020-08-21 09:00:00|2475.4|2469.4|2482.3|2476.3|2484.5|2478.5|2475.1|2469.1|459
1598004000000|2020-08-21 10:00:00|2482|2476|2487|2481|2488.5|2482.5|2479.3|2473.3|430
1598007600000|2020-08-21 11:00:00|2486.5|2480.5|2477.5|2471.5|2488.4|2482.4|2472.5|2466.5|627
1598011200000|2020-08-21 12:00:00|2477.9|2471.9|2478.4|2472.4|2481.8|2475.8|2469.6|2463.6|960
1598014800000|2020-08-21 13:00:00|2478.3|2472.3|2459.5|2453.5|2478.8|2472.8|2456.5|2450.5|2116
1598018400000|2020-08-21 14:00:00|2459.4|2453.4|2457|2451|2463.8|2457.8|2454.8|2448.8|1454
1598022000000|2020-08-21 15:00:00|2457.3|2451.3|2452.1|2446.1|2458.5|2452.5|2449|2443|619
1598025600000|2020-08-21 16:00:00|2452|2446|2455.8|2449.8|2456.3|2450.3|2448.8|2442.8|262
1598227200000|2020-08-24 00:00:00|2450.5|2444.5|2454.3|2448.3|2457.1|2451.1|2450.1|2444.1|55
1598230800000|2020-08-24 01:00:00|2454.5|2448.5|2464.3|2458.3|2464.5|2458.5|2452.1|2446.1|657
1598234400000|2020-08-24 02:00:00|2464.4|2458.4|2465.1|2459.1|2468.8|2462.8|2464.4|2458.4|240
1598238000000|2020-08-24 03:00:00|2465.4|2459.4|2467.4|2461.4|2469.5|2463.5|2464.4|2458.4|157
1598241600000|2020-08-24 04:00:00|2467.1|2461.1|2469|2463|2469.5|2463.5|2467.1|2461.1|28
1598245200000|2020-08-24 05:00:00|2468.6|2462.6|2466.1|2460.1|2470.5|2464.5|2462.5|2456.5|356
1598248800000|2020-08-24 06:00:00|2466.4|2460.4|2468.9|2462.9|2468.9|2462.9|2458.8|2452.8|519
1598252400000|2020-08-24 07:00:00|2469.1|2463.1|2462|2456|2472.6|2466.6|2459|2453|515
1598256000000|2020-08-24 08:00:00|2462.8|2456.8|2466.5|2460.5|2471.5|2465.5|2462|2456|407
1598259600000|2020-08-24 09:00:00|2466.8|2460.8|2468.5|2462.5|2470.8|2464.8|2466|2460|208
1598263200000|2020-08-24 10:00:00|2469|2463|2467.5|2461.5|2469.8|2463.8|2465.3|2459.3|141
1598266800000|2020-08-24 11:00:00|2467.6|2461.6|2464.5|2458.5|2471.4|2465.4|2456.3|2450.3|298
1598270400000|2020-08-24 12:00:00|2465|2459|2468|2462|2468|2462|2462|2456|452
1598274000000|2020-08-24 13:00:00|2468.1|2462.1|2454.6|2448.6|2470|2464|2454.3|2448.3|1172
1598277600000|2020-08-24 14:00:00|2454.8|2448.8|2447|2441|2458.4|2452.4|2434.8|2428.8|1146
1598281200000|2020-08-24 15:00:00|2446.8|2440.8|2459|2453|2460.4|2454.4|2443.4|2437.4|506
1598284800000|2020-08-24 16:00:00|2458.9|2452.9|2460|2454|2461.3|2455.3|2455.8|2449.8|190
1598313600000|2020-08-25 00:00:00|2452.1|2446.1|2458.5|2452.5|2458.5|2452.5|2450.3|2444.3|50
1598317200000|2020-08-25 01:00:00|2460.3|2454.3|2466.8|2460.8|2467.5|2461.5|2454.9|2448.9|561
1598320800000|2020-08-25 02:00:00|2467.3|2461.3|2468.8|2462.8|2471.6|2465.6|2465.8|2459.8|240
1598324400000|2020-08-25 03:00:00|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2464.8|2458.8|259
1598328000000|2020-08-25 04:00:00|2469.6|2463.6|2469|2463|2470.3|2464.3|2468.1|2462.1|40
1598331600000|2020-08-25 05:00:00|2467.8|2461.8|2462.9|2456.9|2468.5|2462.5|2462.8|2456.8|330
1598335200000|2020-08-25 06:00:00|2462.8|2456.8|2466.1|2460.1|2471.5|2465.5|2455.6|2449.6|567
1598338800000|2020-08-25 07:00:00|2465.5|2459.5|2472|2466|2478.1|2472.1|2465.5|2459.5|401
1598342400000|2020-08-25 08:00:00|2472.9|2466.9|2483|2477|2486.5|2480.5|2470.9|2464.9|373
1598346000000|2020-08-25 09:00:00|2482.1|2476.1|2484.8|2478.8|2487.8|2481.8|2476.6|2470.6|271
1598349600000|2020-08-25 10:00:00|2485.8|2479.8|2492|2486|2492.5|2486.5|2482.3|2476.3|257
1598353200000|2020-08-25 11:00:00|2492.3|2486.3|2488.4|2482.4|2492.8|2486.8|2487.2|2481.2|308
1598356800000|2020-08-25 12:00:00|2488.5|2482.5|2488.3|2482.3|2490.8|2484.8|2484.8|2478.8|434
1598360400000|2020-08-25 13:00:00|2488|2482|2476.5|2470.5|2490|2484|2476.3|2470.3|1027
1598364000000|2020-08-25 14:00:00|2476.4|2470.4|2482|2476|2491.5|2485.5|2473.3|2467.3|1302
1598367600000|2020-08-25 15:00:00|2482.1|2476.1|2481.5|2475.5|2484.8|2478.8|2478.3|2472.3|332
1598371200000|2020-08-25 16:00:00|2481.6|2475.6|2485.3|2479.3|2487.5|2481.5|2480.4|2474.4|131
1598400000000|2020-08-26 00:00:00|2482.9|2476.9|2486.1|2480.1|2487.1|2481.1|2481.9|2475.9|17
1598403600000|2020-08-26 01:00:00|2487.1|2481.1|2487.9|2481.9|2496.3|2490.3|2483.1|2477.1|503
1598407200000|2020-08-26 02:00:00|2487.8|2481.8|2475.8|2469.8|2487.8|2481.8|2475.8|2469.8|279
1598410800000|2020-08-26 03:00:00|2475.9|2469.9|2479.3|2473.3|2479.8|2473.8|2470.3|2464.3|358
1598414400000|2020-08-26 04:00:00|2479.4|2473.4|2482.8|2476.8|2484.3|2478.3|2479|2473|79
1598418000000|2020-08-26 05:00:00|2483.8|2477.8|2473.3|2467.3|2487.8|2481.8|2471.3|2465.3|342
1598421600000|2020-08-26 06:00:00|2473.5|2467.5|2479.4|2473.4|2484.6|2478.6|2469.3|2463.3|420
1598425200000|2020-08-26 07:00:00|2479.6|2473.6|2479.1|2473.1|2490.4|2484.4|2474.6|2468.6|535
1598428800000|2020-08-26 08:00:00|2479.4|2473.4|2479.5|2473.5|2487.5|2481.5|2475.1|2469.1|445
1598432400000|2020-08-26 09:00:00|2479|2473|2480.5|2474.5|2481.5|2475.5|2479|2473|176
1598436000000|2020-08-26 10:00:00|2480.8|2474.8|2483|2477|2485|2479|2479.5|2473.5|154
1598439600000|2020-08-26 11:00:00|2483.1|2477.1|2483|2477|2488.5|2482.5|2482.5|2476.5|228
1598443200000|2020-08-26 12:00:00|2482.8|2476.8|2491.4|2485.4|2493.8|2487.8|2481.5|2475.5|620
1598446800000|2020-08-26 13:00:00|2491.1|2485.1|2480.4|2474.4|2491.4|2485.4|2478.5|2472.5|915
1598450400000|2020-08-26 14:00:00|2480.1|2474.1|2468.8|2462.8|2485.5|2479.5|2466.8|2460.8|719
1598454000000|2020-08-26 15:00:00|2468.4|2462.4|2474.9|2468.9|2475.8|2469.8|2467.3|2461.3|481
1598457600000|2020-08-26 16:00:00|2474.6|2468.6|2477|2471|2480|2474|2474.4|2468.4|228
1598486400000|2020-08-27 00:00:00|2479.6|2473.6|2482.3|2476.3|2483.4|2477.4|2479.6|2473.6|28
1598490000000|2020-08-27 01:00:00|2482.1|2476.1|2479.9|2473.9|2486|2480|2473|2467|544
1598493600000|2020-08-27 02:00:00|2480.1|2474.1|2480|2474|2480.5|2474.5|2473.3|2467.3|304
1598497200000|2020-08-27 03:00:00|2479.8|2473.8|2484.4|2478.4|2485.8|2479.8|2479.3|2473.3|133
1598500800000|2020-08-27 04:00:00|2484.8|2478.8|2487.5|2481.5|2487.8|2481.8|2483|2477|50
1598504400000|2020-08-27 05:00:00|2486.8|2480.8|2492.3|2486.3|2492.5|2486.5|2485.3|2479.3|363
1598508000000|2020-08-27 06:00:00|2492|2486|2486.9|2480.9|2492.5|2486.5|2482.8|2476.8|532
1598511600000|2020-08-27 07:00:00|2486.6|2480.6|2473.5|2467.5|2487.8|2481.8|2468.3|2462.3|625
1598515200000|2020-08-27 08:00:00|2473.4|2467.4|2475|2469|2480.5|2474.5|2470.5|2464.5|394
1598518800000|2020-08-27 09:00:00|2475.3|2469.3|2484|2478|2486.5|2480.5|2475.3|2469.3|263
1598522400000|2020-08-27 10:00:00|2483.9|2477.9|2487|2481|2488.8|2482.8|2481.1|2475.1|139
1598526000000|2020-08-27 11:00:00|2486.9|2480.9|2485.8|2479.8|2489.1|2483.1|2480.6|2474.6|288
1598529600000|2020-08-27 12:00:00|2486.5|2480.5|2485.8|2479.8|2491|2485|2485.8|2479.8|410
1598533200000|2020-08-27 13:00:00|2485|2479|2481|2475|2502.3|2496.3|2477|2471|1886
1598536800000|2020-08-27 14:00:00|2480.9|2474.9|2489.8|2483.8|2490.5|2484.5|2463.9|2457.9|1767
1598540400000|2020-08-27 15:00:00|2489.3|2483.3|2495.8|2489.8|2495.8|2489.8|2485.3|2479.3|624
1598544000000|2020-08-27 16:00:00|2496|2490|2493.5|2487.5|2500|2494|2493.1|2487.1|291
1598572800000|2020-08-28 00:00:00|2498.4|2492.4|2497|2491|2499.6|2493.6|2495.9|2489.9|31
1598576400000|2020-08-28 01:00:00|2496.4|2490.4|2497.6|2491.6|2499.3|2493.3|2489.5|2483.5|360
1598580000000|2020-08-28 02:00:00|2497.4|2491.4|2500.4|2494.4|2500.9|2494.9|2496.8|2490.8|89
1598583600000|2020-08-28 03:00:00|2500.6|2494.6|2502.5|2496.5|2502.8|2496.8|2498.1|2492.1|135
1598587200000|2020-08-28 04:00:00|2502.4|2496.4|2510.3|2504.3|2510.3|2504.3|2502|2496|57
1598590800000|2020-08-28 05:00:00|2510.1|2504.1|2519|2513|2519.5|2513.5|2501|2495|464
1598594400000|2020-08-28 06:00:00|2518.5|2512.5|2518.9|2512.9|2525.5|2519.5|2511.1|2505.1|689
1598598000000|2020-08-28 07:00:00|2519.5|2513.5|2530|2524|2534.8|2528.8|2519.5|2513.5|741
1598601600000|2020-08-28 08:00:00|2530.1|2524.1|2542.8|2536.8|2547.8|2541.8|2529|2523|506
1598605200000|2020-08-28 09:00:00|2542.5|2536.5|2545|2539|2550.8|2544.8|2541.1|2535.1|363
1598608800000|2020-08-28 10:00:00|2544.9|2538.9|2549.8|2543.8|2553.3|2547.3|2544.5|2538.5|227
1598612400000|2020-08-28 11:00:00|2549.1|2543.1|2553.4|2547.4|2561|2555|2547.5|2541.5|552
1598616000000|2020-08-28 12:00:00|2553.9|2547.9|2551.5|2545.5|2561.5|2555.5|2550.6|2544.6|562
1598619600000|2020-08-28 13:00:00|2551.4|2545.4|2525.1|2519.1|2551.4|2545.4|2523|2517|1399
1598623200000|2020-08-28 14:00:00|2525|2519|2519.6|2513.6|2533.3|2527.3|2515|2509|1090
1598626800000|2020-08-28 15:00:00|2519.4|2513.4|2515.9|2509.9|2523.8|2517.8|2514.8|2508.8|491
1598630400000|2020-08-28 16:00:00|2516|2510|2508.8|2502.8|2516.5|2510.5|2504.5|2498.5|297
1598918400000|2020-09-01 00:00:00|2532.3|2526.3|2533.4|2527.4|2537.1|2531.1|2531.1|2525.1|116
1598922000000|2020-09-01 01:00:00|2533.6|2527.6|2555.3|2549.3|2557.8|2551.8|2533.3|2527.3|1095
1598925600000|2020-09-01 02:00:00|2555.8|2549.8|2562.3|2556.3|2562.3|2556.3|2553.9|2547.9|558
1598929200000|2020-09-01 03:00:00|2562.5|2556.5|2562.8|2556.8|2569.5|2563.5|2561.3|2555.3|350
1598932800000|2020-09-01 04:00:00|2564.3|2558.3|2562.8|2556.8|2566.3|2560.3|2562.8|2556.8|58
1598936400000|2020-09-01 05:00:00|2562.9|2556.9|2575.5|2569.5|2578.5|2572.5|2562.8|2556.8|405
1598940000000|2020-09-01 06:00:00|2575.3|2569.3|2580.6|2574.6|2581.9|2575.9|2570.5|2564.5|667
1598943600000|2020-09-01 07:00:00|2580.9|2574.9|2577.3|2571.3|2586|2580|2576.3|2570.3|695
1598947200000|2020-09-01 08:00:00|2578|2572|2574|2568|2580.3|2574.3|2566|2560|467
1598950800000|2020-09-01 09:00:00|2573.9|2567.9|2579.3|2573.3|2582.8|2576.8|2573.6|2567.6|213
1598954400000|2020-09-01 10:00:00|2579.5|2573.5|2583.3|2577.3|2583.8|2577.8|2577.3|2571.3|130
1598958000000|2020-09-01 11:00:00|2583.8|2577.8|2582|2576|2583.8|2577.8|2579.1|2573.1|238
1598961600000|2020-09-01 12:00:00|2582.3|2576.3|2584.5|2578.5|2585.8|2579.8|2580.8|2574.8|323
1598965200000|2020-09-01 13:00:00|2584.8|2578.8|2577.9|2571.9|2585|2579|2574.5|2568.5|1112
1598968800000|2020-09-01 14:00:00|2577.5|2571.5|2550.4|2544.4|2580.5|2574.5|2549.3|2543.3|1357
1598972400000|2020-09-01 15:00:00|2550.5|2544.5|2553.6|2547.6|2565.5|2559.5|2550.5|2544.5|852
1598976000000|2020-09-01 16:00:00|2553.5|2547.5|2550.3|2544.3|2553.5|2547.5|2548|2542|367
1599004800000|2020-09-02 00:00:00|2556|2550|2556.5|2550.5|2558.8|2552.8|2553.6|2547.6|35
1599008400000|2020-09-02 01:00:00|2556.3|2550.3|2541.3|2535.3|2556.3|2550.3|2538.3|2532.3|941
1599012000000|2020-09-02 02:00:00|2541.1|2535.1|2546.4|2540.4|2553.4|2547.4|2535.5|2529.5|433
1599015600000|2020-09-02 03:00:00|2546.3|2540.3|2553.5|2547.5|2554.3|2548.3|2545.4|2539.4|214
1599019200000|2020-09-02 04:00:00|2553.9|2547.9|2552.8|2546.8|2553.9|2547.9|2552.1|2546.1|17
1599022800000|2020-09-02 05:00:00|2552.5|2546.5|2557.5|2551.5|2559.3|2553.3|2548.3|2542.3|368
1599026400000|2020-09-02 06:00:00|2557.8|2551.8|2560|2554|2560|2554|2548.6|2542.6|537
1599030000000|2020-09-02 07:00:00|2560.3|2554.3|2558.5|2552.5|2561|2555|2555|2549|572
1599033600000|2020-09-02 08:00:00|2558.6|2552.6|2566.3|2560.3|2567.3|2561.3|2555.8|2549.8|417
1599037200000|2020-09-02 09:00:00|2567.3|2561.3|2567.3|2561.3|2569.8|2563.8|2565.3|2559.3|297
1599040800000|2020-09-02 10:00:00|2568|2562|2562.8|2556.8|2568.8|2562.8|2561.3|2555.3|232
1599044400000|2020-09-02 11:00:00|2563|2557|2567.5|2561.5|2569.3|2563.3|2562.3|2556.3|346
1599048000000|2020-09-02 12:00:00|2567.6|2561.6|2553|2547|2576.8|2570.8|2552.8|2546.8|888
1599051600000|2020-09-02 13:00:00|2553.5|2547.5|2541.5|2535.5|2558.8|2552.8|2538.3|2532.3|1517
1599055200000|2020-09-02 14:00:00|2541|2535|2537.5|2531.5|2550.3|2544.3|2533.5|2527.5|1509
1599058800000|2020-09-02 15:00:00|2537.6|2531.6|2537.5|2531.5|2543.4|2537.4|2536.3|2530.3|658
1599062400000|2020-09-02 16:00:00|2537.6|2531.6|2532.3|2526.3|2538.9|2532.9|2529.5|2523.5|228
1599091200000|2020-09-03 00:00:00|2535.3|2529.3|2535.1|2529.1|2537.8|2531.8|2534.8|2528.8|33
1599094800000|2020-09-03 01:00:00|2535.4|2529.4|2544|2538|2545.8|2539.8|2530.9|2524.9|427
1599098400000|2020-09-03 02:00:00|2543.8|2537.8|2542.4|2536.4|2547.5|2541.5|2542|2536|247
1599102000000|2020-09-03 03:00:00|2542.6|2536.6|2543.3|2537.3|2547|2541|2541.3|2535.3|148
1599105600000|2020-09-03 04:00:00|2543.4|2537.4|2540.6|2534.6|2544|2538|2540.6|2534.6|32
1599109200000|2020-09-03 05:00:00|2540.3|2534.3|2535.1|2529.1|2541.8|2535.8|2531.9|2525.9|367
1599112800000|2020-09-03 06:00:00|2534.9|2528.9|2531.4|2525.4|2538.3|2532.3|2527.5|2521.5|609
1599116400000|2020-09-03 07:00:00|2531.6|2525.6|2511.5|2505.5|2533.6|2527.6|2495.5|2489.5|1202
1599120000000|2020-09-03 08:00:00|2511.6|2505.6|2513|2507|2516|2510|2508.6|2502.6|439
1599123600000|2020-09-03 09:00:00|2513.1|2507.1|2517.8|2511.8|2521|2515|2510.3|2504.3|393
1599127200000|2020-09-03 10:00:00|2518|2512|2514.5|2508.5|2520.5|2514.5|2513.5|2507.5|241
1599130800000|2020-09-03 11:00:00|2514.3|2508.3|2518.4|2512.4|2520|2514|2509.3|2503.3|389
1599134400000|2020-09-03 12:00:00|2518.1|2512.1|2519.6|2513.6|2523.8|2517.8|2514|2508|650
1599138000000|2020-09-03 13:00:00|2519.9|2513.9|2533.6|2527.6|2543.6|2537.6|2514.6|2508.6|1299
1599141600000|2020-09-03 14:00:00|2533.9|2527.9|2519.5|2513.5|2534.8|2528.8|2511.8|2505.8|1452
1599145200000|2020-09-03 15:00:00|2518.9|2512.9|2502|2496|2521.5|2515.5|2489.4|2483.4|1426
1599148800000|2020-09-03 16:00:00|2501.9|2495.9|2498.5|2492.5|2503.9|2497.9|2493.8|2487.8|631
1599177600000|2020-09-04 00:00:00|2493.9|2487.9|2499.8|2493.8|2500.1|2494.1|2493.9|2487.9|42
1599181200000|2020-09-04 01:00:00|2499.9|2493.9|2497.6|2491.6|2505.9|2499.9|2484.3|2478.3|1183
1599184800000|2020-09-04 02:00:00|2497.9|2491.9|2499|2493|2503.5|2497.5|2495.8|2489.8|202
1599188400000|2020-09-04 03:00:00|2498.8|2492.8|2499.5|2493.5|2503.8|2497.8|2495.5|2489.5|197
1599192000000|2020-09-04 04:00:00|2499.1|2493.1|2503.8|2497.8|2503.8|2497.8|2498.8|2492.8|79
1599195600000|2020-09-04 05:00:00|2504|2498|2502.5|2496.5|2506.8|2500.8|2495.5|2489.5|310
1599199200000|2020-09-04 06:00:00|2502.3|2496.3|2502.6|2496.6|2509.9|2503.9|2498.3|2492.3|531
1599202800000|2020-09-04 07:00:00|2502.9|2496.9|2513.3|2507.3|2517.8|2511.8|2492|2486|853
1599206400000|2020-09-04 08:00:00|2513.5|2507.5|2493.3|2487.3|2513.8|2507.8|2490.8|2484.8|672
1599210000000|2020-09-04 09:00:00|2492.5|2486.5|2504.4|2498.4|2504.5|2498.5|2491.5|2485.5|320
1599213600000|2020-09-04 10:00:00|2504.1|2498.1|2496.5|2490.5|2504.8|2498.8|2493.3|2487.3|264
1599217200000|2020-09-04 11:00:00|2496.6|2490.6|2501.8|2495.8|2504|2498|2493.3|2487.3|615
1599220800000|2020-09-04 12:00:00|2503|2497|2501.8|2495.8|2511.8|2505.8|2501.4|2495.4|991
1599224400000|2020-09-04 13:00:00|2501.5|2495.5|2506|2500|2512|2506|2492.5|2486.5|1987
1599228000000|2020-09-04 14:00:00|2505.9|2499.9|2487.1|2481.1|2510|2504|2482.5|2476.5|2121
1599231600000|2020-09-04 15:00:00|2486.5|2480.5|2495.1|2489.1|2499.8|2493.8|2485.8|2479.8|1174
1599235200000|2020-09-04 16:00:00|2495.4|2489.4|2506|2500|2507.5|2501.5|2495.4|2489.4|462
1599436800000|2020-09-07 00:00:00|2509.3|2503.3|2515.4|2509.4|2516.3|2510.3|2507|2501|96
1599440400000|2020-09-07 01:00:00|2515.3|2509.3|2509.8|2503.8|2524.5|2518.5|2508.8|2502.8|412
1599444000000|2020-09-07 02:00:00|2509.9|2503.9|2507.4|2501.4|2512.5|2506.5|2503.5|2497.5|291
1599447600000|2020-09-07 03:00:00|2507.3|2501.3|2504.6|2498.6|2507.3|2501.3|2503.5|2497.5|133
1599451200000|2020-09-07 04:00:00|2504.4|2498.4|2506.4|2500.4|2506.8|2500.8|2503.9|2497.9|44
1599454800000|2020-09-07 05:00:00|2505.8|2499.8|2496.5|2490.5|2507.3|2501.3|2492|2486|300
1599458400000|2020-09-07 06:00:00|2496.8|2490.8|2487.4|2481.4|2501|2495|2482|2476|834
1599462000000|2020-09-07 07:00:00|2486.9|2480.9|2495.5|2489.5|2496.5|2490.5|2485.1|2479.1|552
1599465600000|2020-09-07 08:00:00|2495.6|2489.6|2488.5|2482.5|2498.1|2492.1|2488.5|2482.5|407
1599469200000|2020-09-07 09:00:00|2488.8|2482.8|2489.5|2483.5|2493.8|2487.8|2488.5|2482.5|220
1599472800000|2020-09-07 10:00:00|2489.3|2483.3|2488|2482|2492.8|2486.8|2487.5|2481.5|151
1599476400000|2020-09-07 11:00:00|2486.5|2480.5|2491|2485|2491.3|2485.3|2485.5|2479.5|217
1599480000000|2020-09-07 12:00:00|2491.3|2485.3|2497.3|2491.3|2497.3|2491.3|2489.6|2483.6|344
1599483600000|2020-09-07 13:00:00|2497|2491|2496|2490|2502.6|2496.6|2492.9|2486.9|906
1599487200000|2020-09-07 14:00:00|2495.8|2489.8|2511.6|2505.6|2513.8|2507.8|2494|2488|670
1599490800000|2020-09-07 15:00:00|2511.9|2505.9|2506.4|2500.4|2513.8|2507.8|2503.6|2497.6|384
1599494400000|2020-09-07 16:00:00|2506.6|2500.6|2505.5|2499.5|2507|2501|2502.1|2496.1|181
1599523200000|2020-09-08 00:00:00|2507.4|2501.4|2502.4|2496.4|2508.3|2502.3|2502.1|2496.1|39
1599526800000|2020-09-08 01:00:00|2502.6|2496.6|2494.3|2488.3|2503.1|2497.1|2491.8|2485.8|374
1599530400000|2020-09-08 02:00:00|2493.8|2487.8|2496.4|2490.4|2499.5|2493.5|2493|2487|198
1599534000000|2020-09-08 03:00:00|2496.6|2490.6|2497.5|2491.5|2499|2493|2495.5|2489.5|165
1599537600000|2020-09-08 04:00:00|2497.8|2491.8|2499.8|2493.8|2500|2494|2497.8|2491.8|47
1599541200000|2020-09-08 05:00:00|2500.5|2494.5|2505|2499|2505|2499|2496.3|2490.3|198
1599544800000|2020-09-08 06:00:00|2505.3|2499.3|2496.5|2490.5|2508.3|2502.3|2493.8|2487.8|412
1599548400000|2020-09-08 07:00:00|2495.6|2489.6|2491.3|2485.3|2495.6|2489.6|2481.5|2475.5|460
1599552000000|2020-09-08 08:00:00|2492|2486|2461.3|2455.3|2493.4|2487.4|2455.4|2449.4|574
1599555600000|2020-09-08 09:00:00|2461|2455|2456.8|2450.8|2466.1|2460.1|2456.3|2450.3|316
1599559200000|2020-09-08 10:00:00|2456.3|2450.3|2448.8|2442.8|2458.8|2452.8|2447.4|2441.4|290
1599562800000|2020-09-08 11:00:00|2448.3|2442.3|2458.4|2452.4|2464.1|2458.1|2448.3|2442.3|409
1599566400000|2020-09-08 12:00:00|2458.5|2452.5|2450|2444|2459.9|2453.9|2448.3|2442.3|631
1599570000000|2020-09-08 13:00:00|2450.1|2444.1|2433.4|2427.4|2450.1|2444.1|2419.1|2413.1|1618
1599573600000|2020-09-08 14:00:00|2433.1|2427.1|2421.3|2415.3|2445.4|2439.4|2417.8|2411.8|1388
1599577200000|2020-09-08 15:00:00|2421.4|2415.4|2419.8|2413.8|2431.8|2425.8|2418.2|2412.2|640
1599580800000|2020-09-08 16:00:00|2420|2414|2422|2416|2427.8|2421.8|2418.3|2412.3|400
1599609600000|2020-09-09 00:00:00|2422.1|2416.1|2425.4|2419.4|2427.3|2421.3|2421.8|2415.8|87
1599613200000|2020-09-09 01:00:00|2425.3|2419.3|2421.5|2415.5|2425.4|2419.4|2407.4|2401.4|564
1599616800000|2020-09-09 02:00:00|2420.8|2414.8|2425.5|2419.5|2425.5|2419.5|2418.5|2412.5|352
1599620400000|2020-09-09 03:00:00|2424.8|2418.8|2423.6|2417.6|2425.1|2419.1|2422.3|2416.3|207
1599624000000|2020-09-09 04:00:00|2423.4|2417.4|2421|2415|2423.4|2417.4|2419.8|2413.8|65
1599627600000|2020-09-09 05:00:00|2421.8|2415.8|2414.9|2408.9|2426.8|2420.8|2414.3|2408.3|336
1599631200000|2020-09-09 06:00:00|2415.1|2409.1|2409.6|2403.6|2420.8|2414.8|2404.5|2398.5|710
1599634800000|2020-09-09 07:00:00|2409.9|2403.9|2413.4|2407.4|2422|2416|2405.4|2399.4|835
1599638400000|2020-09-09 08:00:00|2413.5|2407.5|2414.8|2408.8|2419.6|2413.6|2411.8|2405.8|424
1599642000000|2020-09-09 09:00:00|2414|2408|2413.8|2407.8|2414.8|2408.8|2397.1|2391.1|340
1599645600000|2020-09-09 10:00:00|2413.5|2407.5|2406.3|2400.3|2416.5|2410.5|2406.3|2400.3|293
1599649200000|2020-09-09 11:00:00|2406.6|2400.6|2418|2412|2418.7|2412.7|2403.5|2397.5|390
1599652800000|2020-09-09 12:00:00|2417.5|2411.5|2415.3|2409.3|2419.3|2413.3|2409.5|2403.5|534
1599656400000|2020-09-09 13:00:00|2415.4|2409.4|2425.9|2419.9|2428.3|2422.3|2415|2409|1087
1599660000000|2020-09-09 14:00:00|2425.6|2419.6|2424.5|2418.5|2428.6|2422.6|2415.5|2409.5|924
1599663600000|2020-09-09 15:00:00|2424.6|2418.6|2422.1|2416.1|2429.5|2423.5|2420.3|2414.3|422
1599667200000|2020-09-09 16:00:00|2422.4|2416.4|2427|2421|2427.8|2421.8|2422.1|2416.1|93
1599696000000|2020-09-10 00:00:00|2425.4|2419.4|2428.8|2422.8|2429.8|2423.8|2424.3|2418.3|24
1599699600000|2020-09-10 01:00:00|2428.9|2422.9|2424|2418|2430.5|2424.5|2422.8|2416.8|281
1599703200000|2020-09-10 02:00:00|2423.3|2417.3|2424|2418|2425.5|2419.5|2420.3|2414.3|140
1599706800000|2020-09-10 03:00:00|2424.3|2418.3|2415.8|2409.8|2427.5|2421.5|2415.3|2409.3|320
1599710400000|2020-09-10 04:00:00|2415.5|2409.5|2416.1|2410.1|2418|2412|2414.8|2408.8|53
1599714000000|2020-09-10 05:00:00|2416.5|2410.5|2412.5|2406.5|2420.6|2414.6|2412|2406|256
1599717600000|2020-09-10 06:00:00|2413.1|2407.1|2389.6|2383.6|2413.5|2407.5|2386.4|2380.4|869
1599721200000|2020-09-10 07:00:00|2389.9|2383.9|2404.6|2398.6|2404.6|2398.6|2389.4|2383.4|532
1599724800000|2020-09-10 08:00:00|2404.4|2398.4|2398.5|2392.5|2405.5|2399.5|2391.3|2385.3|305
1599728400000|2020-09-10 09:00:00|2398.3|2392.3|2400.8|2394.8|2404.5|2398.5|2398.3|2392.3|103
1599732000000|2020-09-10 10:00:00|2401.5|2395.5|2405.4|2399.4|2405.4|2399.4|2401|2395|100
1599735600000|2020-09-10 11:00:00|2405.1|2399.1|2410.9|2404.9|2414.4|2408.4|2405|2399|372
1599739200000|2020-09-10 12:00:00|2410.6|2404.6|2416.4|2410.4|2422.3|2416.3|2403|2397|601
1599742800000|2020-09-10 13:00:00|2416.1|2410.1|2417|2411|2419.4|2413.4|2404.5|2398.5|1091
1599746400000|2020-09-10 14:00:00|2417.1|2411.1|2417.8|2411.8|2422.8|2416.8|2410.3|2404.3|812
1599750000000|2020-09-10 15:00:00|2418.3|2412.3|2416.1|2410.1|2422.4|2416.4|2412.9|2406.9|686
1599753600000|2020-09-10 16:00:00|2416|2410|2405.3|2399.3|2416.8|2410.8|2405|2399|321
1599782400000|2020-09-11 00:00:00|2404.9|2398.9|2399.1|2393.1|2405.4|2399.4|2398.9|2392.9|96
1599786000000|2020-09-11 01:00:00|2399.6|2393.6|2406.6|2400.6|2412.3|2406.3|2399.6|2393.6|432
1599789600000|2020-09-11 02:00:00|2406.8|2400.8|2409.9|2403.9|2412.3|2406.3|2405.4|2399.4|132
1599793200000|2020-09-11 03:00:00|2410.1|2404.1|2407.3|2401.3|2414.9|2408.9|2407.3|2401.3|136
1599796800000|2020-09-11 04:00:00|2407.1|2401.1|2405.8|2399.8|2407.9|2401.9|2404.3|2398.3|107
1599800400000|2020-09-11 05:00:00|2405.9|2399.9|2420.1|2414.1|2422.5|2416.5|2405.9|2399.9|423
1599804000000|2020-09-11 06:00:00|2419.9|2413.9|2432.4|2426.4|2436.5|2430.5|2410.3|2404.3|837
1599807600000|2020-09-11 07:00:00|2432.6|2426.6|2439.9|2433.9|2453|2447|2428.6|2422.6|505
1599811200000|2020-09-11 08:00:00|2440|2434|2453.1|2447.1|2460.4|2454.4|2440|2434|552
1599814800000|2020-09-11 09:00:00|2452.9|2446.9|2461.3|2455.3|2461.6|2455.6|2452.9|2446.9|255
1599818400000|2020-09-11 10:00:00|2461.5|2455.5|2457.4|2451.4|2466.5|2460.5|2455.5|2449.5|323
1599822000000|2020-09-11 11:00:00|2457.6|2451.6|2454.6|2448.6|2459.3|2453.3|2452.5|2446.5|231
1599825600000|2020-09-11 12:00:00|2454.9|2448.9|2456.1|2450.1|2461.8|2455.8|2452.5|2446.5|564
1599829200000|2020-09-11 13:00:00|2458|2452|2452.6|2446.6|2458.8|2452.8|2441.8|2435.8|1036
1599832800000|2020-09-11 14:00:00|2452.9|2446.9|2475.8|2469.8|2477|2471|2448.6|2442.6|883
1599836400000|2020-09-11 15:00:00|2476|2470|2476.3|2470.3|2483.5|2477.5|2472.6|2466.6|771
1599840000000|2020-09-11 16:00:00|2476.5|2470.5|2478.3|2472.3|2482.3|2476.3|2476.5|2470.5|229
1600041600000|2020-09-14 00:00:00|2477|2471|2476.9|2470.9|2478.3|2472.3|2475.4|2469.4|24
1600045200000|2020-09-14 01:00:00|2477.1|2471.1|2473.6|2467.6|2486|2480|2468.5|2462.5|607
1600048800000|2020-09-14 02:00:00|2473.4|2467.4|2468.5|2462.5|2476.6|2470.6|2468.5|2462.5|416
1600052400000|2020-09-14 03:00:00|2468|2462|2476.8|2470.8|2480.3|2474.3|2468|2462|258
1600056000000|2020-09-14 04:00:00|2476.6|2470.6|2475.5|2469.5|2477.5|2471.5|2474|2468|45
1600059600000|2020-09-14 05:00:00|2475.8|2469.8|2478|2472|2479.8|2473.8|2468.5|2462.5|517
1600063200000|2020-09-14 06:00:00|2478.8|2472.8|2474.5|2468.5|2484.4|2478.4|2471|2465|941
1600066800000|2020-09-14 07:00:00|2474.9|2468.9|2479|2473|2490.3|2484.3|2474.5|2468.5|430
1600070400000|2020-09-14 08:00:00|2479.1|2473.1|2480.5|2474.5|2484|2478|2478.5|2472.5|372
1600074000000|2020-09-14 09:00:00|2480.4|2474.4|2472.3|2466.3|2480.4|2474.4|2469.3|2463.3|199
1600077600000|2020-09-14 10:00:00|2471.5|2465.5|2480.3|2474.3|2481.5|2475.5|2469.3|2463.3|189
1600081200000|2020-09-14 11:00:00|2480.4|2474.4|2476.5|2470.5|2484.8|2478.8|2476|2470|289
1600084800000|2020-09-14 12:00:00|2476.6|2470.6|2480.4|2474.4|2482.9|2476.9|2473|2467|380
1600088400000|2020-09-14 13:00:00|2481|2475|2479.5|2473.5|2487.3|2481.3|2476.8|2470.8|714
1600092000000|2020-09-14 14:00:00|2479.8|2473.8|2484|2478|2485.8|2479.8|2473.4|2467.4|780
1600095600000|2020-09-14 15:00:00|2483.8|2477.8|2481|2475|2484.4|2478.4|2476.3|2470.3|317
1600099200000|2020-09-14 16:00:00|2481.1|2475.1|2481.5|2475.5|2481.9|2475.9|2479|2473|55
1600128000000|2020-09-15 00:00:00|2484.1|2478.1|2483.1|2477.1|2484.1|2478.1|2480.9|2474.9|8
1600131600000|2020-09-15 01:00:00|2484.1|2478.1|2494.3|2488.3|2494.5|2488.5|2478.3|2472.3|476
1600135200000|2020-09-15 02:00:00|2494.4|2488.4|2497.6|2491.6|2504.4|2498.4|2494|2488|463
1600138800000|2020-09-15 03:00:00|2497.8|2491.8|2503.4|2497.4|2510.9|2504.9|2497.4|2491.4|501
1600142400000|2020-09-15 04:00:00|2503|2497|2504|2498|2507.8|2501.8|2503|2497|31
1600146000000|2020-09-15 05:00:00|2503.8|2497.8|2508.5|2502.5|2511.8|2505.8|2503.3|2497.3|397
1600149600000|2020-09-15 06:00:00|2508.3|2502.3|2516.4|2510.4|2523.6|2517.6|2505.5|2499.5|861
1600153200000|2020-09-15 07:00:00|2516.1|2510.1|2516.3|2510.3|2528.9|2522.9|2515.3|2509.3|618
1600156800000|2020-09-15 08:00:00|2516|2510|2522.1|2516.1|2523.5|2517.5|2514.5|2508.5|302
1600160400000|2020-09-15 09:00:00|2522.3|2516.3|2521.8|2515.8|2528.8|2522.8|2519.3|2513.3|234
1600164000000|2020-09-15 10:00:00|2522.8|2516.8|2529|2523|2529.3|2523.3|2518.3|2512.3|203
1600167600000|2020-09-15 11:00:00|2528.9|2522.9|2530.5|2524.5|2533.3|2527.3|2526|2520|264
1600171200000|2020-09-15 12:00:00|2530.6|2524.6|2539.5|2533.5|2545.8|2539.8|2528.9|2522.9|726
1600174800000|2020-09-15 13:00:00|2539.3|2533.3|2521.5|2515.5|2539.3|2533.3|2519.5|2513.5|1352
1600178400000|2020-09-15 14:00:00|2521.1|2515.1|2499.5|2493.5|2521.5|2515.5|2496.4|2490.4|1595
1600182000000|2020-09-15 15:00:00|2499.6|2493.6|2504|2498|2507.8|2501.8|2499.6|2493.6|638
1600185600000|2020-09-15 16:00:00|2503.9|2497.9|2506.5|2500.5|2507.1|2501.1|2500|2494|176
1600214400000|2020-09-16 00:00:00|2506.4|2500.4|2504.6|2498.6|2506.4|2500.4|2503.4|2497.4|32
1600218000000|2020-09-16 01:00:00|2504.4|2498.4|2512.3|2506.3|2512.9|2506.9|2500.8|2494.8|447
1600221600000|2020-09-16 02:00:00|2512|2506|2514.3|2508.3|2515.3|2509.3|2511.3|2505.3|284
1600225200000|2020-09-16 03:00:00|2514.4|2508.4|2511.1|2505.1|2517.5|2511.5|2510.3|2504.3|156
1600228800000|2020-09-16 04:00:00|2511.3|2505.3|2511.5|2505.5|2512.8|2506.8|2511.3|2505.3|18
1600232400000|2020-09-16 05:00:00|2510.8|2504.8|2512|2506|2512.5|2506.5|2498.5|2492.5|402
1600236000000|2020-09-16 06:00:00|2512.5|2506.5|2518.4|2512.4|2521.8|2515.8|2505.3|2499.3|625
1600239600000|2020-09-16 07:00:00|2519.3|2513.3|2531.8|2525.8|2535|2529|2518|2512|518
1600243200000|2020-09-16 08:00:00|2532.3|2526.3|2534|2528|2540.8|2534.8|2529.5|2523.5|385
1600246800000|2020-09-16 09:00:00|2533.9|2527.9|2537.8|2531.8|2538|2532|2530.3|2524.3|280
1600250400000|2020-09-16 10:00:00|2537.5|2531.5|2537.9|2531.9|2541.8|2535.8|2535.5|2529.5|250
1600254000000|2020-09-16 11:00:00|2536.8|2530.8|2531.8|2525.8|2540.4|2534.4|2526.6|2520.6|400
1600257600000|2020-09-16 12:00:00|2531.5|2525.5|2529|2523|2536.8|2530.8|2524|2518|438
1600261200000|2020-09-16 13:00:00|2529.1|2523.1|2527|2521|2532.6|2526.6|2525|2519|847
1600264800000|2020-09-16 14:00:00|2527.1|2521.1|2530.5|2524.5|2533.8|2527.8|2511.3|2505.3|961
1600268400000|2020-09-16 15:00:00|2530.4|2524.4|2528.8|2522.8|2533.8|2527.8|2527.1|2521.1|434
1600272000000|2020-09-16 16:00:00|2528.3|2522.3|2529.8|2523.8|2533.6|2527.6|2528.3|2522.3|254
1600300800000|2020-09-17 00:00:00|2527.1|2521.1|2518.9|2512.9|2530.6|2524.6|2517.8|2511.8|116
1600304400000|2020-09-17 01:00:00|2519.6|2513.6|2497.5|2491.5|2521.8|2515.8|2494|2488|1108
1600308000000|2020-09-17 02:00:00|2497.8|2491.8|2495.3|2489.3|2505.8|2499.8|2493.8|2487.8|564
1600311600000|2020-09-17 03:00:00|2494.3|2488.3|2496.4|2490.4|2500|2494|2494.3|2488.3|303
1600315200000|2020-09-17 04:00:00|2496.6|2490.6|2494|2488|2499.3|2493.3|2494|2488|57
1600318800000|2020-09-17 05:00:00|2493.8|2487.8|2499.1|2493.1|2503.1|2497.1|2492.4|2486.4|305
1600322400000|2020-09-17 06:00:00|2499.3|2493.3|2483|2477|2502.8|2496.8|2475.6|2469.6|863
1600326000000|2020-09-17 07:00:00|2483.3|2477.3|2479.9|2473.9|2487|2481|2473.5|2467.5|742
1600329600000|2020-09-17 08:00:00|2480|2474|2485.1|2479.1|2488.5|2482.5|2478.1|2472.1|464
1600333200000|2020-09-17 09:00:00|2485.4|2479.4|2481.8|2475.8|2490.8|2484.8|2480|2474|359
1600336800000|2020-09-17 10:00:00|2481.3|2475.3|2484.6|2478.6|2487.5|2481.5|2478.5|2472.5|235
1600340400000|2020-09-17 11:00:00|2484.9|2478.9|2489.1|2483.1|2493.8|2487.8|2480|2474|446
1600344000000|2020-09-17 12:00:00|2488.9|2482.9|2488.3|2482.3|2501|2495|2486.5|2480.5|532
1600347600000|2020-09-17 13:00:00|2488.5|2482.5|2499.8|2493.8|2500.8|2494.8|2475.3|2469.3|1290
1600351200000|2020-09-17 14:00:00|2500|2494|2516|2510|2518.8|2512.8|2500|2494|1344
1600354800000|2020-09-17 15:00:00|2515.9|2509.9|2517.4|2511.4|2521.3|2515.3|2511.5|2505.5|521
1600358400000|2020-09-17 16:00:00|2517.5|2511.5|2514.6|2508.6|2520|2514|2514.6|2508.6|201
1600387200000|2020-09-18 00:00:00|2516|2510|2516|2510|2516|2510|2516|2510|1
1600405200000|2020-09-18 05:00:00|2543.9|2537.9|2543.9|2537.9|2550.4|2544.4|2537.9|2531.9|473
1600408800000|2020-09-18 06:00:00|2544.4|2538.4|2550.6|2544.6|2550.6|2544.6|2538.9|2532.9|778
1600412400000|2020-09-18 07:00:00|2550.9|2544.9|2544.9|2538.9|2551.6|2545.6|2544.1|2538.1|492
1600416000000|2020-09-18 08:00:00|2544.4|2538.4|2544.1|2538.1|2547.9|2541.9|2541.4|2535.4|386
1600419600000|2020-09-18 09:00:00|2543.9|2537.9|2540.6|2534.6|2545.9|2539.9|2536.9|2530.9|306
1600423200000|2020-09-18 10:00:00|2540.9|2534.9|2536.1|2530.1|2540.9|2534.9|2533.4|2527.4|246
1600426800000|2020-09-18 11:00:00|2536.6|2530.6|2534.1|2528.1|2540.6|2534.6|2531.9|2525.9|373
1600430400000|2020-09-18 12:00:00|2533.9|2527.9|2533.4|2527.4|2537.6|2531.6|2526.6|2520.6|681
1600434000000|2020-09-18 13:00:00|2533.6|2527.6|2527.1|2521.1|2534.6|2528.6|2525.6|2519.6|1396
1600437600000|2020-09-18 14:00:00|2526.9|2520.9|2542.4|2536.4|2548.9|2542.9|2525.4|2519.4|1482
1600441200000|2020-09-18 15:00:00|2542.6|2536.6|2544.9|2538.9|2551.4|2545.4|2540.1|2534.1|727
1600444800000|2020-09-18 16:00:00|2544.6|2538.6|2550.1|2544.1|2552.6|2546.6|2542.1|2536.1|303
1600646400000|2020-09-21 00:00:00|2552.8|2541.5|2550.6|2544.6|2552.8|2546.6|2547.6|2541.5|52
1600650000000|2020-09-21 01:00:00|2550.9|2544.9|2540.9|2534.9|2556.6|2550.6|2539.9|2533.9|636
1600653600000|2020-09-21 02:00:00|2541.1|2535.1|2545.1|2539.1|2545.9|2539.9|2541.1|2535.1|113
1600657200000|2020-09-21 03:00:00|2544.9|2538.9|2550.6|2544.6|2551.9|2545.9|2542.9|2536.9|234
1600660800000|2020-09-21 04:00:00|2550.9|2544.9|2550.1|2544.1|2552.1|2546.1|2550.1|2544.1|50
1600664400000|2020-09-21 05:00:00|2550.4|2544.4|2532.6|2526.6|2551.6|2545.6|2532.4|2526.4|545
1600668000000|2020-09-21 06:00:00|2532.4|2526.4|2535.1|2529.1|2543.1|2537.1|2531.9|2525.9|513
1600671600000|2020-09-21 07:00:00|2533.1|2527.1|2525.4|2519.4|2536.4|2530.4|2524.6|2518.6|506
1600675200000|2020-09-21 08:00:00|2524.9|2518.9|2510.1|2504.1|2530.9|2524.9|2507.1|2501.1|644
1600678800000|2020-09-21 09:00:00|2509.4|2503.4|2505.6|2499.6|2514.1|2508.1|2498.9|2492.9|501
1600682400000|2020-09-21 10:00:00|2505.4|2499.4|2506.6|2500.6|2506.9|2500.9|2501.9|2495.9|224
1600686000000|2020-09-21 11:00:00|2506.1|2500.1|2505.9|2499.9|2506.9|2500.9|2500.1|2494.1|264
1600689600000|2020-09-21 12:00:00|2506.1|2500.1|2502.1|2496.1|2510.9|2504.9|2500.4|2494.4|469
1600693200000|2020-09-21 13:00:00|2502.4|2496.4|2477.1|2471.1|2502.4|2496.4|2474.6|2468.6|1268
1600696800000|2020-09-21 14:00:00|2476.9|2470.9|2459.1|2453.1|2480.6|2474.6|2443.1|2437.1|2051
1600700400000|2020-09-21 15:00:00|2459.4|2453.4|2465.4|2459.4|2475.4|2469.4|2457.9|2451.9|959
1600704000000|2020-09-21 16:00:00|2465.1|2459.1|2471.5|2465.5|2472|2466|2463.1|2457.1|294
1600732800000|2020-09-22 00:00:00|2478.6|2472.6|2481.1|2475.1|2483.4|2477.4|2478.1|2472.1|95
1600736400000|2020-09-22 01:00:00|2480.9|2474.9|2481.9|2475.9|2488.4|2482.4|2472.9|2466.9|695
1600740000000|2020-09-22 02:00:00|2482.1|2476.1|2488.6|2482.6|2488.6|2482.6|2482.1|2476.1|226
1600743600000|2020-09-22 03:00:00|2489.4|2483.4|2495.1|2489.1|2497.6|2491.6|2488.6|2482.6|206
1600747200000|2020-09-22 04:00:00|2494.9|2488.9|2499.4|2493.4|2499.4|2493.4|2494.6|2488.6|49
1600750800000|2020-09-22 05:00:00|2499.1|2493.1|2486.6|2480.6|2499.4|2493.4|2486.1|2480.1|298
1600754400000|2020-09-22 06:00:00|2486.9|2480.9|2482.4|2476.4|2491.4|2485.4|2478.6|2472.6|558
1600758000000|2020-09-22 07:00:00|2482.6|2476.6|2477.1|2471.1|2487.1|2481.1|2464.1|2458.1|867
1600761600000|2020-09-22 08:00:00|2477.4|2471.4|2495.4|2489.4|2495.4|2489.4|2477.4|2471.4|472
1600765200000|2020-09-22 09:00:00|2495.1|2489.1|2487.9|2481.9|2495.9|2489.9|2487.6|2481.6|336
1600768800000|2020-09-22 10:00:00|2487.1|2481.1|2498.4|2492.4|2499.6|2493.6|2484.6|2478.6|449
1600772400000|2020-09-22 11:00:00|2498.6|2492.6|2493.9|2487.9|2503.1|2497.1|2490.4|2484.4|571
1600776000000|2020-09-22 12:00:00|2494.1|2488.1|2493.9|2487.9|2501.4|2495.4|2488.6|2482.6|633
1600779600000|2020-09-22 13:00:00|2494.4|2488.4|2484.1|2478.1|2497.9|2491.9|2481.1|2475.1|733
1600783200000|2020-09-22 14:00:00|2483.9|2477.9|2468.4|2462.4|2497.1|2491.1|2463.4|2457.4|1422
1600786800000|2020-09-22 15:00:00|2468.6|2462.6|2470.6|2464.6|2472.9|2466.9|2464.9|2458.9|504
1600790400000|2020-09-22 16:00:00|2470.4|2464.4|2469.3|2463.3|2472.9|2466.9|2466.9|2460.9|207
1600819200000|2020-09-23 00:00:00|2471.1|2465.1|2465.9|2459.9|2471.1|2465.1|2465.9|2459.9|35
1600822800000|2020-09-23 01:00:00|2466.1|2460.1|2466.6|2460.6|2471.4|2465.4|2460.1|2454.1|706
1600826400000|2020-09-23 02:00:00|2467.4|2461.4|2459.9|2453.9|2469.1|2463.1|2455.4|2449.4|363
1600830000000|2020-09-23 03:00:00|2459.6|2453.6|2455.1|2449.1|2459.6|2453.6|2454.6|2448.6|187
1600833600000|2020-09-23 04:00:00|2454.9|2448.9|2442.9|2436.9|2455.4|2449.4|2439.9|2433.9|142
1600837200000|2020-09-23 05:00:00|2443.1|2437.1|2442.6|2436.6|2447.6|2441.6|2428.9|2422.9|535
1600840800000|2020-09-23 06:00:00|2442.9|2436.9|2444.1|2438.1|2448.4|2442.4|2433.4|2427.4|588
1600844400000|2020-09-23 07:00:00|2443.6|2437.6|2442.9|2436.9|2446.1|2440.1|2431.4|2425.4|594
1600848000000|2020-09-23 08:00:00|2443.1|2437.1|2435.6|2429.6|2443.4|2437.4|2426.4|2420.4|444
1600851600000|2020-09-23 09:00:00|2435.4|2429.4|2441.9|2435.9|2445.9|2439.9|2431.9|2425.9|389
1600855200000|2020-09-23 10:00:00|2441.6|2435.6|2448.6|2442.6|2450.4|2444.4|2441.6|2435.6|165
1600858800000|2020-09-23 11:00:00|2448.4|2442.4|2443.6|2437.6|2448.9|2442.9|2438.6|2432.6|412
1600862400000|2020-09-23 12:00:00|2443.4|2437.4|2419.6|2413.6|2445.1|2439.1|2417.3|2411.3|709
1600866000000|2020-09-23 13:00:00|2419.4|2413.4|2418.9|2412.9|2434.9|2428.9|2414.4|2408.4|1884
1600869600000|2020-09-23 14:00:00|2418.6|2412.6|2408.4|2402.4|2422.6|2416.6|2405.9|2399.9|1653
1600873200000|2020-09-23 15:00:00|2408.6|2402.6|2413.4|2407.4|2413.9|2407.9|2404.6|2398.6|707
1600876800000|2020-09-23 16:00:00|2413.1|2407.1|2417.3|2411.3|2419.1|2413.1|2412.6|2406.6|145
1600905600000|2020-09-24 00:00:00|2401.6|2395.6|2405.1|2399.1|2406.4|2400.4|2399.4|2393.4|188
1600909200000|2020-09-24 01:00:00|2404.9|2398.9|2397.6|2391.6|2406.6|2400.6|2390.6|2384.6|1019
1600912800000|2020-09-24 02:00:00|2397.4|2391.4|2405.1|2399.1|2407.4|2401.4|2396.9|2390.9|651
1600916400000|2020-09-24 03:00:00|2404.9|2398.9|2400.1|2394.1|2408.1|2402.1|2398.1|2392.1|475
1600920000000|2020-09-24 04:00:00|2400.4|2394.4|2395.6|2389.6|2404.6|2398.6|2394.9|2388.9|125
1600923600000|2020-09-24 05:00:00|2395.9|2389.9|2397.6|2391.6|2399.6|2393.6|2389.4|2383.4|720
1600927200000|2020-09-24 06:00:00|2397.9|2391.9|2388.1|2382.1|2408.9|2402.9|2387.6|2381.6|1162
1600930800000|2020-09-24 07:00:00|2387.6|2381.6|2383.9|2377.9|2399.6|2393.6|2380.4|2374.4|678
1600934400000|2020-09-24 08:00:00|2384.1|2378.1|2384.6|2378.6|2390.9|2384.9|2379.9|2373.9|440
1600938000000|2020-09-24 09:00:00|2384.4|2378.4|2387.1|2381.1|2388.4|2382.4|2380.9|2374.9|268
1600941600000|2020-09-24 10:00:00|2387.6|2381.6|2397.6|2391.6|2397.9|2391.9|2386.9|2380.9|270
1600945200000|2020-09-24 11:00:00|2397.4|2391.4|2393.9|2387.9|2397.6|2391.6|2389.1|2383.1|358
1600948800000|2020-09-24 12:00:00|2394.1|2388.1|2384.1|2378.1|2395.1|2389.1|2377.4|2371.4|930
1600952400000|2020-09-24 13:00:00|2383.9|2377.9|2372.9|2366.9|2385.1|2379.1|2356.6|2350.6|2494
1600956000000|2020-09-24 14:00:00|2373.1|2367.1|2377.6|2371.6|2386.4|2380.4|2366.9|2360.9|2228
1600959600000|2020-09-24 15:00:00|2377.9|2371.9|2389.9|2383.9|2390.4|2384.4|2375.1|2369.1|685
1600963200000|2020-09-24 16:00:00|2390.4|2384.4|2397.5|2391.5|2400.6|2394.6|2389.6|2383.6|476
1600992000000|2020-09-25 00:00:00|2414.9|2408.9|2409.1|2403.1|2415.9|2409.9|2403.6|2397.6|100
1600995600000|2020-09-25 01:00:00|2409.4|2403.4|2398.4|2392.4|2418.4|2412.4|2394.6|2388.6|1042
1600999200000|2020-09-25 02:00:00|2398.6|2392.6|2398.9|2392.9|2404.6|2398.6|2396.9|2390.9|297
1601002800000|2020-09-25 03:00:00|2399.1|2393.1|2399.9|2393.9|2408.9|2402.9|2398.9|2392.9|269
1601006400000|2020-09-25 04:00:00|2400.1|2394.1|2405.9|2399.9|2406.9|2400.9|2399.9|2393.9|75
1601010000000|2020-09-25 05:00:00|2406.1|2400.1|2404.9|2398.9|2410.4|2404.4|2402.9|2396.9|331
1601013600000|2020-09-25 06:00:00|2405.1|2399.1|2408.4|2402.4|2409.9|2403.9|2396.9|2390.9|556
1601017200000|2020-09-25 07:00:00|2408.1|2402.1|2398.9|2392.9|2408.1|2402.1|2393.1|2387.1|672
1601020800000|2020-09-25 08:00:00|2399.1|2393.1|2392.4|2386.4|2401.4|2395.4|2388.1|2382.1|367
1601024400000|2020-09-25 09:00:00|2392.6|2386.6|2386.4|2380.4|2393.9|2387.9|2386.1|2380.1|289
1601028000000|2020-09-25 10:00:00|2387.1|2381.1|2383.1|2377.1|2387.9|2381.9|2383.1|2377.1|239
1601031600000|2020-09-25 11:00:00|2383.6|2377.6|2382.9|2376.9|2384.6|2378.6|2375.9|2369.9|508
1601035200000|2020-09-25 12:00:00|2383.1|2377.1|2380.4|2374.4|2385.4|2379.4|2378.1|2372.1|453
1601038800000|2020-09-25 13:00:00|2380.1|2374.1|2373.9|2367.9|2382.4|2376.4|2365.4|2359.4|1247
1601042400000|2020-09-25 14:00:00|2373.6|2367.6|2371.1|2365.1|2382.4|2376.4|2363.9|2357.9|1295
1601046000000|2020-09-25 15:00:00|2370.9|2364.9|2374.1|2368.1|2380.1|2374.1|2369.4|2363.4|694
1601049600000|2020-09-25 16:00:00|2374.4|2368.4|2380.6|2374.6|2381.9|2375.9|2374.1|2368.1|320
1601251200000|2020-09-28 00:00:00|2381.8|2370.5|2384.1|2378.1|2387.9|2381.9|2381.8|2370.5|88
1601254800000|2020-09-28 01:00:00|2383.9|2377.9|2389.6|2383.6|2399.4|2393.4|2377.9|2371.9|901
1601258400000|2020-09-28 02:00:00|2389.9|2383.9|2385.6|2379.6|2390.4|2384.4|2384.6|2378.6|297
1601262000000|2020-09-28 03:00:00|2385.4|2379.4|2379.9|2373.9|2391.1|2385.1|2379.6|2373.6|210
1601265600000|2020-09-28 04:00:00|2380.6|2374.6|2381.6|2375.6|2382.6|2376.6|2380.1|2374.1|33
1601269200000|2020-09-28 05:00:00|2381.9|2375.9|2375.1|2369.1|2386.4|2380.4|2374.1|2368.1|280
1601272800000|2020-09-28 06:00:00|2374.9|2368.9|2380.9|2374.9|2390.9|2384.9|2373.4|2367.4|474
1601276400000|2020-09-28 07:00:00|2381.1|2375.1|2395.1|2389.1|2405.9|2399.9|2381.1|2375.1|665
1601280000000|2020-09-28 08:00:00|2394.9|2388.9|2409.6|2403.6|2410.6|2404.6|2385.1|2379.1|551
1601283600000|2020-09-28 09:00:00|2409.4|2403.4|2406.9|2400.9|2410.9|2404.9|2401.1|2395.1|309
1601287200000|2020-09-28 10:00:00|2406.6|2400.6|2416.9|2410.9|2421.1|2415.1|2406.1|2400.1|333
1601290800000|2020-09-28 11:00:00|2416.6|2410.6|2411.6|2405.6|2419.4|2413.4|2408.6|2402.6|411
1601294400000|2020-09-28 12:00:00|2411.4|2405.4|2411.1|2405.1|2418.9|2412.9|2406.6|2400.6|465
1601298000000|2020-09-28 13:00:00|2410.6|2404.6|2429.1|2423.1|2439.9|2433.9|2410.4|2404.4|1444
1601301600000|2020-09-28 14:00:00|2428.9|2422.9|2433.6|2427.6|2438.6|2432.6|2422.4|2416.4|994
1601305200000|2020-09-28 15:00:00|2433.9|2427.9|2434.6|2428.6|2435.1|2429.1|2431.6|2425.6|270
1601308800000|2020-09-28 16:00:00|2434.4|2428.4|2437|2431|2437.3|2431.3|2432.4|2426.4|99
1601337600000|2020-09-29 00:00:00|2438.9|2432.9|2438.4|2432.4|2442.8|2436.8|2436.6|2430.6|54
1601341200000|2020-09-29 01:00:00|2438.1|2432.1|2429.9|2423.9|2440.9|2434.9|2428.9|2422.9|360
1601344800000|2020-09-29 02:00:00|2429.6|2423.6|2426.9|2420.9|2432.6|2426.6|2423.9|2417.9|243
1601348400000|2020-09-29 03:00:00|2426.4|2420.4|2429.6|2423.6|2434.9|2428.9|2424.6|2418.6|314
1601352000000|2020-09-29 04:00:00|2428.9|2422.9|2431.1|2425.1|2431.6|2425.6|2428.9|2422.9|14
1601355600000|2020-09-29 05:00:00|2430.9|2424.9|2434.6|2428.6|2434.6|2428.6|2424.4|2418.4|316
1601359200000|2020-09-29 06:00:00|2434.4|2428.4|2437.6|2431.6|2439.6|2433.6|2432.6|2426.6|314
1601362800000|2020-09-29 07:00:00|2437.4|2431.4|2435.6|2429.6|2441.9|2435.9|2428.6|2422.6|684
1601366400000|2020-09-29 08:00:00|2436.1|2430.1|2433.4|2427.4|2442.9|2436.9|2427.1|2421.1|464
1601370000000|2020-09-29 09:00:00|2433.1|2427.1|2425.6|2419.6|2436.1|2430.1|2420.6|2414.6|368
1601373600000|2020-09-29 10:00:00|2425.9|2419.9|2427.4|2421.4|2432.9|2426.9|2423.1|2417.1|258
1601377200000|2020-09-29 11:00:00|2427.6|2421.6|2432.4|2426.4|2433.4|2427.4|2425.9|2419.9|363
1601380800000|2020-09-29 12:00:00|2432.6|2426.6|2423.6|2417.6|2432.9|2426.9|2422.4|2416.4|379
1601384400000|2020-09-29 13:00:00|2423.9|2417.9|2428.1|2422.1|2436.1|2430.1|2423.9|2417.9|990
1601388000000|2020-09-29 14:00:00|2427.4|2421.4|2427.9|2421.9|2431.9|2425.9|2419.6|2413.6|1006
1601391600000|2020-09-29 15:00:00|2428.4|2422.4|2423.9|2417.9|2432.9|2426.9|2423.1|2417.1|711
1601395200000|2020-09-29 16:00:00|2424.1|2418.1|2426|2420|2428.4|2422.4|2421.9|2415.9|591
1601424000000|2020-09-30 00:00:00|2427.9|2421.9|2428.4|2422.4|2429.9|2423.9|2425.4|2419.4|76
1601427600000|2020-09-30 01:00:00|2427.1|2421.1|2434.9|2428.9|2439.9|2433.9|2422.9|2416.9|599
1601431200000|2020-09-30 02:00:00|2434.6|2428.6|2431.4|2425.4|2443.6|2437.6|2431.4|2425.4|295
1601434800000|2020-09-30 03:00:00|2431.9|2425.9|2429.4|2423.4|2432.9|2426.9|2427.4|2421.4|360
1601438400000|2020-09-30 04:00:00|2429.6|2423.6|2426.4|2420.4|2430.1|2424.1|2425.9|2419.9|36
1601442000000|2020-09-30 05:00:00|2425.6|2419.6|2419.9|2413.9|2430.1|2424.1|2418.9|2412.9|404
1601445600000|2020-09-30 06:00:00|2419.4|2413.4|2421.4|2415.4|2423.4|2417.4|2412.9|2406.9|548
1601449200000|2020-09-30 07:00:00|2421.1|2415.1|2412.6|2406.6|2426.4|2420.4|2408.4|2402.4|720
1601452800000|2020-09-30 08:00:00|2412.9|2406.9|2399.1|2393.1|2414.6|2408.6|2395.4|2389.4|576
1601456400000|2020-09-30 09:00:00|2398.9|2392.9|2406.9|2400.9|2408.1|2402.1|2396.9|2390.9|321
1601460000000|2020-09-30 10:00:00|2406.1|2400.1|2421.9|2415.9|2431.6|2425.6|2405.4|2399.4|373
1601463600000|2020-09-30 11:00:00|2422.1|2416.1|2431.1|2425.1|2433.1|2427.1|2418.6|2412.6|568
1601467200000|2020-09-30 12:00:00|2430.9|2424.9|2432.6|2426.6|2435.6|2429.6|2426.1|2420.1|628
1601470800000|2020-09-30 13:00:00|2433.1|2427.1|2429.1|2423.1|2436.9|2430.9|2427.1|2421.1|576
1601474400000|2020-09-30 14:00:00|2428.9|2422.9|2408.1|2402.1|2431.6|2425.6|2403.1|2397.1|1201
1601478000000|2020-09-30 15:00:00|2407.9|2401.9|2407.6|2401.6|2411.9|2405.9|2406.4|2400.4|465
1601481600000|2020-09-30 16:00:00|2407.4|2401.4|2406|2400|2409.6|2403.6|2405.9|2399.9|72
1601510400000|2020-10-01 00:00:00|2407.6|2401.6|2403.9|2397.9|2407.6|2401.6|2403.9|2397.9|6
1601514000000|2020-10-01 01:00:00|2404.1|2398.1|2408.1|2402.1|2410.6|2404.6|2404.1|2398.1|56
1601517600000|2020-10-01 02:00:00|2408.4|2402.4|2414.6|2408.6|2414.6|2408.6|2406.9|2400.9|48
1601521200000|2020-10-01 03:00:00|2414.4|2408.4|2409.6|2403.6|2414.4|2408.4|2408.1|2402.1|101
1601524800000|2020-10-01 04:00:00|2409.9|2403.9|2409.4|2403.4|2411.1|2405.1|2409.1|2403.1|51
1601528400000|2020-10-01 05:00:00|2409.1|2403.1|2415.1|2409.1|2415.1|2409.1|2406.6|2400.6|115
1601532000000|2020-10-01 06:00:00|2414.9|2408.9|2397.6|2391.6|2414.9|2408.9|2396.1|2390.1|284
1601535600000|2020-10-01 07:00:00|2397.4|2391.4|2400.6|2394.6|2405.4|2399.4|2392.6|2386.6|739
1601539200000|2020-10-01 08:00:00|2400.4|2394.4|2397.4|2391.4|2414.9|2408.9|2396.6|2390.6|685
1601542800000|2020-10-01 09:00:00|2397.6|2391.6|2398.4|2392.4|2401.1|2395.1|2395.9|2389.9|364
1601546400000|2020-10-01 10:00:00|2398.1|2392.1|2385.4|2379.4|2400.1|2394.1|2378.1|2372.1|485
1601550000000|2020-10-01 11:00:00|2385.6|2379.6|2389.6|2383.6|2391.4|2385.4|2382.9|2376.9|604
1601553600000|2020-10-01 12:00:00|2389.9|2383.9|2373.6|2367.6|2391.1|2385.1|2373.6|2367.6|826
1601557200000|2020-10-01 13:00:00|2373.4|2367.4|2342.4|2336.4|2381.1|2375.1|2340.6|2334.6|1210
1601560800000|2020-10-01 14:00:00|2342.9|2336.9|2329.9|2323.9|2345.9|2339.9|2328.1|2322.1|1458
1601564400000|2020-10-01 15:00:00|2330.1|2324.1|2330.6|2324.6|2333.9|2327.9|2297.6|2291.6|1101
1601568000000|2020-10-01 16:00:00|2330.9|2324.9|2329.4|2323.4|2333.1|2327.1|2328.1|2322.1|202
1601596800000|2020-10-02 00:00:00|2324.4|2318.4|2322.6|2316.6|2328.9|2322.9|2317.6|2311.6|62
1601600400000|2020-10-02 01:00:00|2322.4|2316.4|2317.9|2311.9|2328.1|2322.1|2317.9|2311.9|51
1601604000000|2020-10-02 02:00:00|2317.6|2311.6|2313.9|2307.9|2317.6|2311.6|2309.4|2303.4|101
1601607600000|2020-10-02 03:00:00|2313.6|2307.6|2304.4|2298.4|2313.6|2307.6|2299.6|2293.6|315
1601611200000|2020-10-02 04:00:00|2304.1|2298.1|2300.4|2294.4|2306.9|2300.9|2298.9|2292.9|128
1601614800000|2020-10-02 05:00:00|2299.9|2293.9|2286.1|2280.1|2303.1|2297.1|2285.1|2279.1|311
1601618400000|2020-10-02 06:00:00|2286.9|2280.9|2289.9|2283.9|2294.4|2288.4|2285.4|2279.4|300
1601622000000|2020-10-02 07:00:00|2288.1|2282.1|2316.1|2310.1|2319.1|2313.1|2284.6|2278.6|1032
1601625600000|2020-10-02 08:00:00|2315.9|2309.9|2299.4|2293.4|2317.4|2311.4|2298.1|2292.1|658
1601629200000|2020-10-02 09:00:00|2299.6|2293.6|2296.4|2290.4|2303.1|2297.1|2295.9|2289.9|484
1601632800000|2020-10-02 10:00:00|2296.1|2290.1|2292.6|2286.6|2299.9|2293.9|2286.4|2280.4|474
1601636400000|2020-10-02 11:00:00|2292.4|2286.4|2316.1|2310.1|2322.4|2316.4|2291.4|2285.4|896
1601640000000|2020-10-02 12:00:00|2315.9|2309.9|2336.1|2330.1|2347.4|2341.4|2312.6|2306.6|1443
1601643600000|2020-10-02 13:00:00|2335.9|2329.9|2338.6|2332.6|2344.6|2338.6|2320.6|2314.6|973
1601647200000|2020-10-02 14:00:00|2338.9|2332.9|2332.6|2326.6|2356.6|2350.6|2323.6|2317.6|1298
1601650800000|2020-10-02 15:00:00|2333.9|2327.9|2336.6|2330.6|2360.9|2354.9|2331.6|2325.6|573
1601654400000|2020-10-02 16:00:00|2337.6|2331.6|2321.6|2315.6|2337.6|2331.6|2321.5|2315.5|117
1601856000000|2020-10-05 00:00:00|2319.3|2308|2326.4|2320.4|2328.1|2322.1|2317.1|2308|65
1601859600000|2020-10-05 01:00:00|2326.6|2320.6|2327.4|2321.4|2328.6|2322.6|2323.6|2317.6|62
1601863200000|2020-10-05 02:00:00|2326.6|2320.6|2328.9|2322.9|2331.6|2325.6|2325.9|2319.9|79
1601866800000|2020-10-05 03:00:00|2328.6|2322.6|2325.4|2319.4|2328.6|2322.6|2320.9|2314.9|65
1601870400000|2020-10-05 04:00:00|2325.1|2319.1|2325.1|2319.1|2327.6|2321.6|2323.6|2317.6|64
1601874000000|2020-10-05 05:00:00|2324.4|2318.4|2317.6|2311.6|2324.4|2318.4|2314.4|2308.4|156
1601877600000|2020-10-05 06:00:00|2317.4|2311.4|2297.6|2291.6|2317.4|2311.4|2297.4|2291.4|349
1601881200000|2020-10-05 07:00:00|2297.4|2291.4|2323.1|2317.1|2325.6|2319.6|2296.1|2290.1|550
1601884800000|2020-10-05 08:00:00|2322.6|2316.6|2321.6|2315.6|2323.6|2317.6|2316.4|2310.4|338
1601888400000|2020-10-05 09:00:00|2321.9|2315.9|2325.9|2319.9|2326.9|2320.9|2318.9|2312.9|218
1601892000000|2020-10-05 10:00:00|2325.6|2319.6|2322.4|2316.4|2325.6|2319.6|2317.6|2311.6|221
1601895600000|2020-10-05 11:00:00|2322.1|2316.1|2320.4|2314.4|2329.6|2323.6|2317.4|2311.4|350
1601899200000|2020-10-05 12:00:00|2320.1|2314.1|2317.6|2311.6|2322.9|2316.9|2310.9|2304.9|421
1601902800000|2020-10-05 13:00:00|2317.4|2311.4|2332.9|2326.9|2337.4|2331.4|2314.1|2308.1|578
1601906400000|2020-10-05 14:00:00|2333.4|2327.4|2327.1|2321.1|2341.6|2335.6|2323.9|2317.9|899
1601910000000|2020-10-05 15:00:00|2326.9|2320.9|2327.1|2321.1|2333.9|2327.9|2324.4|2318.4|373
1601913600000|2020-10-05 16:00:00|2327.4|2321.4|2332.9|2326.9|2336.9|2330.9|2325.6|2319.6|95
1601942400000|2020-10-06 00:00:00|2337.1|2331.1|2340.4|2334.4|2341.4|2335.4|2335.9|2329.9|34
1601946000000|2020-10-06 01:00:00|2340.6|2334.6|2340.6|2334.6|2341.6|2335.6|2336.4|2330.4|48
1601949600000|2020-10-06 02:00:00|2340.9|2334.9|2337.1|2331.1|2343.4|2337.4|2336.6|2330.6|34
1601953200000|2020-10-06 03:00:00|2336.9|2330.9|2334.9|2328.9|2337.6|2331.6|2334.1|2328.1|119
1601956800000|2020-10-06 04:00:00|2334.6|2328.6|2334.4|2328.4|2337.1|2331.1|2333.9|2327.9|74
1601960400000|2020-10-06 05:00:00|2334.6|2328.6|2332.1|2326.1|2334.6|2328.6|2329.4|2323.4|79
1601964000000|2020-10-06 06:00:00|2331.9|2325.9|2329.9|2323.9|2337.1|2331.1|2326.6|2320.6|162
1601967600000|2020-10-06 07:00:00|2330.1|2324.1|2353.6|2347.6|2353.6|2347.6|2327.9|2321.9|680
1601971200000|2020-10-06 08:00:00|2353.4|2347.4|2350.1|2344.1|2355.9|2349.9|2343.4|2337.4|400
1601974800000|2020-10-06 09:00:00|2349.9|2343.9|2345.1|2339.1|2350.9|2344.9|2344.6|2338.6|237
1601978400000|2020-10-06 10:00:00|2344.9|2338.9|2349.4|2343.4|2350.6|2344.6|2341.9|2335.9|216
1601982000000|2020-10-06 11:00:00|2349.1|2343.1|2353.9|2347.9|2354.9|2348.9|2346.9|2340.9|322
1601985600000|2020-10-06 12:00:00|2354.1|2348.1|2348.1|2342.1|2354.9|2348.9|2343.1|2337.1|507
1601989200000|2020-10-06 13:00:00|2347.9|2341.9|2357.6|2351.6|2360.9|2354.9|2345.6|2339.6|516
1601992800000|2020-10-06 14:00:00|2357.9|2351.9|2363.6|2357.6|2377.9|2371.9|2357.4|2351.4|997
1601996400000|2020-10-06 15:00:00|2363.9|2357.9|2356.1|2350.1|2365.6|2359.6|2353.9|2347.9|541
1602000000000|2020-10-06 16:00:00|2355.9|2349.9|2363.5|2357.5|2364.6|2358.6|2354.6|2348.6|78
1602028800000|2020-10-07 00:00:00|2341.4|2335.4|2342.9|2336.9|2343.6|2337.6|2333.6|2327.6|120
1602032400000|2020-10-07 01:00:00|2342.1|2336.1|2344.1|2338.1|2344.1|2338.1|2339.4|2333.4|114
1602036000000|2020-10-07 02:00:00|2345.9|2339.9|2344.4|2338.4|2347.1|2341.1|2344.1|2338.1|36
1602039600000|2020-10-07 03:00:00|2343.9|2337.9|2342.6|2336.6|2344.1|2338.1|2340.6|2334.6|60
1602043200000|2020-10-07 04:00:00|2342.4|2336.4|2343.6|2337.6|2344.9|2338.9|2341.9|2335.9|91
1602046800000|2020-10-07 05:00:00|2343.4|2337.4|2351.1|2345.1|2352.4|2346.4|2341.6|2335.6|130
1602050400000|2020-10-07 06:00:00|2350.9|2344.9|2357.6|2351.6|2359.6|2353.6|2350.9|2344.9|172
1602054000000|2020-10-07 07:00:00|2357.4|2351.4|2367.9|2361.9|2371.1|2365.1|2357.4|2351.4|565
1602057600000|2020-10-07 08:00:00|2368.1|2362.1|2372.9|2366.9|2380.1|2374.1|2368.1|2362.1|464
1602061200000|2020-10-07 09:00:00|2373.1|2367.1|2371.4|2365.4|2373.1|2367.1|2365.1|2359.1|278
1602064800000|2020-10-07 10:00:00|2371.1|2365.1|2376.4|2370.4|2376.9|2370.9|2370.4|2364.4|170
1602068400000|2020-10-07 11:00:00|2376.6|2370.6|2379.6|2373.6|2386.4|2380.4|2374.4|2368.4|419
1602072000000|2020-10-07 12:00:00|2379.9|2373.9|2394.4|2388.4|2398.9|2392.9|2375.4|2369.4|905
1602075600000|2020-10-07 13:00:00|2394.1|2388.1|2402.9|2396.9|2412.6|2406.6|2385.6|2379.6|667
1602079200000|2020-10-07 14:00:00|2403.1|2397.1|2365.6|2359.6|2404.1|2398.1|2356.5|2350.5|1466
1602082800000|2020-10-07 15:00:00|2366.4|2360.4|2373.6|2367.6|2374.9|2368.9|2363.6|2357.6|499
1602086400000|2020-10-07 16:00:00|2373.4|2367.4|2372|2366|2373.4|2367.4|2366.4|2360.4|112
1602115200000|2020-10-08 00:00:00|2372.6|2366.6|2372.9|2366.9|2373.9|2367.9|2371.1|2365.1|64
1602118800000|2020-10-08 01:00:00|2372.6|2366.6|2377.9|2371.9|2378.9|2372.9|2368.4|2362.4|97
1602122400000|2020-10-08 02:00:00|2377.4|2371.4|2374.1|2368.1|2377.4|2371.4|2372.6|2366.6|43
1602126000000|2020-10-08 03:00:00|2374.9|2368.9|2371.4|2365.4|2374.9|2368.9|2369.1|2363.1|105
1602129600000|2020-10-08 04:00:00|2371.6|2365.6|2368.9|2362.9|2371.9|2365.9|2365.1|2359.1|115
1602133200000|2020-10-08 05:00:00|2368.6|2362.6|2377.9|2371.9|2378.9|2372.9|2368.6|2362.6|129
1602136800000|2020-10-08 06:00:00|2377.6|2371.6|2379.6|2373.6|2382.1|2376.1|2371.1|2365.1|267
1602140400000|2020-10-08 07:00:00|2380.1|2374.1|2376.9|2370.9|2382.9|2376.9|2368.9|2362.9|525
1602144000000|2020-10-08 08:00:00|2376.6|2370.6|2389.6|2383.6|2389.6|2383.6|2373.9|2367.9|393
1602147600000|2020-10-08 09:00:00|2389.1|2383.1|2378.1|2372.1|2389.6|2383.6|2378.1|2372.1|214
1602151200000|2020-10-08 10:00:00|2378.6|2372.6|2376.4|2370.4|2379.6|2373.6|2374.1|2368.1|222
1602154800000|2020-10-08 11:00:00|2376.6|2370.6|2376.1|2370.1|2380.1|2374.1|2368.9|2362.9|389
1602158400000|2020-10-08 12:00:00|2376.4|2370.4|2387.1|2381.1|2388.4|2382.4|2374.1|2368.1|555
1602162000000|2020-10-08 13:00:00|2387.4|2381.4|2388.6|2382.6|2392.1|2386.1|2380.4|2374.4|495
1602165600000|2020-10-08 14:00:00|2388.9|2382.9|2373.4|2367.4|2389.1|2383.1|2364.1|2358.1|980
1602169200000|2020-10-08 15:00:00|2373.6|2367.6|2381.4|2375.4|2386.9|2380.9|2373.4|2367.4|450
1602172800000|2020-10-08 16:00:00|2381.1|2375.1|2383|2377|2384.6|2378.6|2378.9|2372.9|86
1602201600000|2020-10-09 00:00:00|2387.4|2381.4|2396.1|2390.1|2397.6|2391.6|2386.9|2380.9|209
1602205200000|2020-10-09 01:00:00|2396.4|2390.4|2432.6|2426.6|2437.1|2431.1|2396.4|2390.4|1435
1602208800000|2020-10-09 02:00:00|2432.9|2426.9|2443.4|2437.4|2445.6|2439.6|2431.9|2425.9|389
1602212400000|2020-10-09 03:00:00|2443.6|2437.6|2439.1|2433.1|2445.6|2439.6|2438.4|2432.4|368
1602216000000|2020-10-09 04:00:00|2438.9|2432.9|2438.1|2432.1|2439.4|2433.4|2436.9|2430.9|76
1602219600000|2020-10-09 05:00:00|2439.4|2433.4|2442.9|2436.9|2447.6|2441.6|2439.4|2433.4|433
1602223200000|2020-10-09 06:00:00|2442.6|2436.6|2435.6|2429.6|2443.9|2437.9|2427.1|2421.1|394
1602226800000|2020-10-09 07:00:00|2435.9|2429.9|2433.9|2427.9|2445.1|2439.1|2425.9|2419.9|725
1602230400000|2020-10-09 08:00:00|2434.4|2428.4|2435.1|2429.1|2442.6|2436.6|2431.9|2425.9|413
1602234000000|2020-10-09 09:00:00|2434.9|2428.9|2431.6|2425.6|2438.4|2432.4|2431.1|2425.1|292
1602237600000|2020-10-09 10:00:00|2431.9|2425.9|2435.4|2429.4|2439.9|2433.9|2431.9|2425.9|217
1602241200000|2020-10-09 11:00:00|2435.1|2429.1|2439.1|2433.1|2444.6|2438.6|2432.4|2426.4|408
1602244800000|2020-10-09 12:00:00|2439.4|2433.4|2447.4|2441.4|2447.6|2441.6|2436.1|2430.1|283
1602248400000|2020-10-09 13:00:00|2447.6|2441.6|2433.1|2427.1|2450.6|2444.6|2428.6|2422.6|824
1602252000000|2020-10-09 14:00:00|2432.9|2426.9|2433.1|2427.1|2442.9|2436.9|2421.9|2415.9|875
1602255600000|2020-10-09 15:00:00|2433.4|2427.4|2430.6|2424.6|2440.6|2434.6|2422.1|2416.1|782
1602259200000|2020-10-09 16:00:00|2430.9|2424.9|2429.8|2423.8|2433.6|2427.6|2427.1|2421.1|247
1602460800000|2020-10-12 00:00:00|2433.8|2422.5|2416.4|2410.4|2433.8|2422.5|2414.6|2408.6|123
1602464400000|2020-10-12 01:00:00|2416.1|2410.1|2436.1|2430.1|2437.1|2431.1|2406.1|2400.1|707
1602468000000|2020-10-12 02:00:00|2436.4|2430.4|2442.6|2436.6|2443.6|2437.6|2433.4|2427.4|408
1602471600000|2020-10-12 03:00:00|2442.4|2436.4|2445.4|2439.4|2447.1|2441.1|2439.6|2433.6|227
1602475200000|2020-10-12 04:00:00|2445.1|2439.1|2441.9|2435.9|2446.6|2440.6|2441.9|2435.9|46
1602478800000|2020-10-12 05:00:00|2442.1|2436.1|2463.9|2457.9|2467.6|2461.6|2442.1|2436.1|512
1602482400000|2020-10-12 06:00:00|2464.1|2458.1|2463.6|2457.6|2466.1|2460.1|2456.1|2450.1|590
1602486000000|2020-10-12 07:00:00|2463.9|2457.9|2454.4|2448.4|2472.4|2466.4|2446.6|2440.6|582
1602489600000|2020-10-12 08:00:00|2454.6|2448.6|2456.6|2450.6|2464.6|2458.6|2453.1|2447.1|340
1602493200000|2020-10-12 09:00:00|2456.9|2450.9|2464.6|2458.6|2466.4|2460.4|2456.6|2450.6|202
1602496800000|2020-10-12 10:00:00|2464.9|2458.9|2466.4|2460.4|2468.6|2462.6|2462.9|2456.9|210
1602500400000|2020-10-12 11:00:00|2466.1|2460.1|2460.4|2454.4|2466.1|2460.1|2456.1|2450.1|348
1602504000000|2020-10-12 12:00:00|2460.6|2454.6|2457.6|2451.6|2464.1|2458.1|2457.6|2451.6|340
1602507600000|2020-10-12 13:00:00|2457.4|2451.4|2466.9|2460.9|2468.6|2462.6|2449.4|2443.4|1052
1602511200000|2020-10-12 14:00:00|2467.1|2461.1|2444.6|2438.6|2467.4|2461.4|2439.6|2433.6|822
1602514800000|2020-10-12 15:00:00|2445.1|2439.1|2448.4|2442.4|2451.1|2445.1|2444.1|2438.1|315
1602518400000|2020-10-12 16:00:00|2448.6|2442.6|2452.5|2446.5|2455.6|2449.6|2448.4|2442.4|158
1602547200000|2020-10-13 00:00:00|2455.1|2449.1|2443.4|2437.4|2455.1|2449.1|2439.6|2433.6|139
1602550800000|2020-10-13 01:00:00|2443.1|2437.1|2426.9|2420.9|2443.1|2437.1|2426.6|2420.6|701
1602554400000|2020-10-13 02:00:00|2426.6|2420.6|2429.1|2423.1|2433.1|2427.1|2424.6|2418.6|233
1602558000000|2020-10-13 03:00:00|2428.9|2422.9|2438.6|2432.6|2439.9|2433.9|2428.6|2422.6|324
1602561600000|2020-10-13 04:00:00|2438.4|2432.4|2436.4|2430.4|2438.4|2432.4|2436.4|2430.4|22
1602565200000|2020-10-13 05:00:00|2436.1|2430.1|2440.6|2434.6|2445.1|2439.1|2435.4|2429.4|311
1602568800000|2020-10-13 06:00:00|2440.4|2434.4|2434.9|2428.9|2441.9|2435.9|2434.6|2428.6|477
1602572400000|2020-10-13 07:00:00|2435.1|2429.1|2420.4|2414.4|2438.9|2432.9|2407.9|2401.9|802
1602576000000|2020-10-13 08:00:00|2420.6|2414.6|2446.9|2440.9|2449.9|2443.9|2420.6|2414.6|732
1602579600000|2020-10-13 09:00:00|2446.6|2440.6|2449.4|2443.4|2449.4|2443.4|2441.1|2435.1|459
1602583200000|2020-10-13 10:00:00|2449.6|2443.6|2451.9|2445.9|2454.1|2448.1|2446.6|2440.6|326
1602586800000|2020-10-13 11:00:00|2451.6|2445.6|2449.9|2443.9|2457.6|2451.6|2445.1|2439.1|479
1602590400000|2020-10-13 12:00:00|2449.4|2443.4|2447.6|2441.6|2455.9|2449.9|2444.6|2438.6|609
1602594000000|2020-10-13 13:00:00|2448.6|2442.6|2440.1|2434.1|2451.6|2445.6|2434.6|2428.6|1417
1602597600000|2020-10-13 14:00:00|2440.4|2434.4|2423.6|2417.6|2443.4|2437.4|2417.6|2411.6|1191
1602601200000|2020-10-13 15:00:00|2423.9|2417.9|2419.4|2413.4|2425.1|2419.1|2418.4|2412.4|525
1602604800000|2020-10-13 16:00:00|2419.1|2413.1|2416.8|2410.8|2419.4|2413.4|2411.4|2405.4|238
1602633600000|2020-10-14 00:00:00|2414.1|2408.1|2415.9|2409.9|2419.1|2413.1|2412.9|2406.9|21
1602637200000|2020-10-14 01:00:00|2416.1|2410.1|2423.9|2417.9|2426.1|2420.1|2415.4|2409.4|347
1602640800000|2020-10-14 02:00:00|2424.1|2418.1|2429.4|2423.4|2429.4|2423.4|2423.1|2417.1|249
1602644400000|2020-10-14 03:00:00|2429.6|2423.6|2420.1|2414.1|2429.6|2423.6|2417.1|2411.1|226
1602648000000|2020-10-14 04:00:00|2418.1|2412.1|2416.4|2410.4|2420.6|2414.6|2415.1|2409.1|48
1602651600000|2020-10-14 05:00:00|2416.6|2410.6|2412.9|2406.9|2417.6|2411.6|2410.4|2404.4|314
1602655200000|2020-10-14 06:00:00|2412.6|2406.6|2416.4|2410.4|2420.4|2414.4|2410.1|2404.1|522
1602658800000|2020-10-14 07:00:00|2415.9|2409.9|2430.4|2424.4|2433.1|2427.1|2415.4|2409.4|559
1602662400000|2020-10-14 08:00:00|2430.6|2424.6|2431.6|2425.6|2434.9|2428.9|2424.4|2418.4|408
1602666000000|2020-10-14 09:00:00|2431.4|2425.4|2426.9|2420.9|2435.1|2429.1|2424.6|2418.6|313
1602669600000|2020-10-14 10:00:00|2427.1|2421.1|2429.9|2423.9|2431.1|2425.1|2425.4|2419.4|271
1602673200000|2020-10-14 11:00:00|2429.6|2423.6|2422.4|2416.4|2432.6|2426.6|2416.4|2410.4|432
1602676800000|2020-10-14 12:00:00|2422.1|2416.1|2426.9|2420.9|2431.6|2425.6|2422.1|2416.1|469
1602680400000|2020-10-14 13:00:00|2427.4|2421.4|2425.6|2419.6|2430.9|2424.9|2417.9|2411.9|1278
1602684000000|2020-10-14 14:00:00|2425.9|2419.9|2423.4|2417.4|2427.4|2421.4|2412.9|2406.9|996
1602687600000|2020-10-14 15:00:00|2423.6|2417.6|2426.6|2420.6|2429.1|2423.1|2422.9|2416.9|625
1602691200000|2020-10-14 16:00:00|2426.9|2420.9|2425.8|2419.8|2427.3|2421.3|2421.6|2415.6|121
1602720000000|2020-10-15 00:00:00|2424.4|2418.4|2422.4|2416.4|2425.6|2419.6|2421.9|2415.9|44
1602723600000|2020-10-15 01:00:00|2422.6|2416.6|2439.6|2433.6|2439.9|2433.9|2416.9|2410.9|748
1602727200000|2020-10-15 02:00:00|2439.9|2433.9|2433.4|2427.4|2447.4|2441.4|2433.1|2427.1|420
1602730800000|2020-10-15 03:00:00|2433.1|2427.1|2440.4|2434.4|2441.1|2435.1|2429.9|2423.9|234
1602734400000|2020-10-15 04:00:00|2440.1|2434.1|2442.4|2436.4|2444.1|2438.1|2439.1|2433.1|145
1602738000000|2020-10-15 05:00:00|2442.1|2436.1|2448.1|2442.1|2451.6|2445.6|2439.9|2433.9|367
1602741600000|2020-10-15 06:00:00|2447.9|2441.9|2443.6|2437.6|2447.9|2441.9|2441.4|2435.4|519
1602745200000|2020-10-15 07:00:00|2443.9|2437.9|2443.4|2437.4|2445.6|2439.6|2426.6|2420.6|507
1602748800000|2020-10-15 08:00:00|2443.6|2437.6|2420.9|2414.9|2448.4|2442.4|2420.9|2414.9|525
1602752400000|2020-10-15 09:00:00|2420.6|2414.6|2420.6|2414.6|2429.4|2423.4|2416.4|2410.4|314
1602756000000|2020-10-15 10:00:00|2420.9|2414.9|2420.1|2414.1|2422.1|2416.1|2414.6|2408.6|279
1602759600000|2020-10-15 11:00:00|2419.9|2413.9|2417.4|2411.4|2420.6|2414.6|2412.9|2406.9|266
1602763200000|2020-10-15 12:00:00|2417.1|2411.1|2419.4|2413.4|2425.4|2419.4|2414.6|2408.6|471
1602766800000|2020-10-15 13:00:00|2420.1|2414.1|2421.1|2415.1|2422.4|2416.4|2401.4|2395.4|1280
1602770400000|2020-10-15 14:00:00|2421.4|2415.4|2430.1|2424.1|2430.9|2424.9|2410.6|2404.6|870
1602774000000|2020-10-15 15:00:00|2429.9|2423.9|2432.6|2426.6|2439.4|2433.4|2428.6|2422.6|700
1602777600000|2020-10-15 16:00:00|2432.9|2426.9|2446.4|2440.4|2446.4|2440.4|2431.9|2425.9|432
1602806400000|2020-10-16 00:00:00|2445.6|2439.6|2445.4|2439.4|2446.1|2440.1|2445.1|2439.1|8
1602810000000|2020-10-16 01:00:00|2445.1|2439.1|2434.4|2428.4|2451.9|2445.9|2433.1|2427.1|530
1602813600000|2020-10-16 02:00:00|2433.9|2427.9|2437.4|2431.4|2440.4|2434.4|2432.6|2426.6|244
1602817200000|2020-10-16 03:00:00|2437.6|2431.6|2436.9|2430.9|2440.6|2434.6|2429.4|2423.4|304
1602820800000|2020-10-16 04:00:00|2437.1|2431.1|2435.9|2429.9|2437.9|2431.9|2435.9|2429.9|39
1602824400000|2020-10-16 05:00:00|2436.1|2430.1|2432.4|2426.4|2437.9|2431.9|2430.6|2424.6|289
1602828000000|2020-10-16 06:00:00|2432.1|2426.1|2427.1|2421.1|2432.1|2426.1|2422.6|2416.6|741
1602831600000|2020-10-16 07:00:00|2426.9|2420.9|2443.1|2437.1|2443.9|2437.9|2426.4|2420.4|601
1602835200000|2020-10-16 08:00:00|2443.4|2437.4|2444.1|2438.1|2445.9|2439.9|2437.1|2431.1|481
1602838800000|2020-10-16 09:00:00|2444.4|2438.4|2435.9|2429.9|2444.6|2438.6|2434.4|2428.4|348
1602842400000|2020-10-16 10:00:00|2435.6|2429.6|2435.4|2429.4|2439.9|2433.9|2431.6|2425.6|397
1602846000000|2020-10-16 11:00:00|2435.1|2429.1|2438.6|2432.6|2440.6|2434.6|2428.4|2422.4|543
1602849600000|2020-10-16 12:00:00|2438.1|2432.1|2443.1|2437.1|2447.4|2441.4|2438.1|2432.1|654
1602853200000|2020-10-16 13:00:00|2443.4|2437.4|2439.6|2433.6|2444.4|2438.4|2433.1|2427.1|883
1602856800000|2020-10-16 14:00:00|2439.4|2433.4|2444.9|2438.9|2447.1|2441.1|2431.6|2425.6|1233
1602860400000|2020-10-16 15:00:00|2443.4|2437.4|2437.4|2431.4|2443.6|2437.6|2433.9|2427.9|460
1602864000000|2020-10-16 16:00:00|2437.1|2431.1|2434.3|2428.3|2437.6|2431.6|2432.4|2426.4|110
1603065600000|2020-10-19 00:00:00|2437.3|2425|2433.4|2426.4|2437.3|2426.4|2431.4|2424.4|21
1603069200000|2020-10-19 01:00:00|2433.9|2426.9|2465.4|2458.4|2469.9|2462.9|2433.9|2426.9|939
1603072800000|2020-10-19 02:00:00|2465.6|2458.6|2466.4|2459.4|2469.6|2462.6|2459.6|2452.6|314
1603076400000|2020-10-19 03:00:00|2466.6|2459.6|2459.9|2452.9|2468.1|2461.1|2456.1|2449.1|285
1603080000000|2020-10-19 04:00:00|2458.4|2451.4|2462.1|2455.1|2462.1|2455.1|2458.4|2451.4|11
1603083600000|2020-10-19 05:00:00|2461.9|2454.9|2464.4|2457.4|2467.6|2460.6|2456.1|2449.1|321
1603087200000|2020-10-19 06:00:00|2464.1|2457.1|2458.9|2451.9|2466.6|2459.6|2457.1|2450.1|663
1603090800000|2020-10-19 07:00:00|2458.4|2451.4|2496.1|2489.1|2498.4|2491.4|2458.1|2451.1|560
1603094400000|2020-10-19 08:00:00|2495.9|2488.9|2496.6|2489.6|2498.4|2491.4|2485.4|2478.4|357
1603098000000|2020-10-19 09:00:00|2495.9|2488.9|2490.4|2484.4|2496.6|2489.6|2489.4|2482.9|166
1603101600000|2020-10-19 10:00:00|2491.1|2485.1|2487.4|2481.4|2493.9|2487.9|2487.4|2481.4|150
1603105200000|2020-10-19 11:00:00|2487.6|2481.6|2498.4|2492.4|2498.4|2492.4|2487.6|2481.6|365
1603108800000|2020-10-19 12:00:00|2498.6|2492.6|2497.9|2491.9|2500.1|2494.1|2494.1|2488.1|329
1603112400000|2020-10-19 13:00:00|2497.6|2491.6|2484.9|2478.9|2497.6|2491.6|2476.4|2470.4|961
1603116000000|2020-10-19 14:00:00|2485.1|2479.1|2494.4|2488.4|2498.1|2492.1|2481.6|2475.6|743
1603119600000|2020-10-19 15:00:00|2494.1|2488.1|2489.1|2483.1|2496.4|2490.4|2486.6|2480.6|459
1603123200000|2020-10-19 16:00:00|2489.4|2483.4|2487|2481|2489.4|2483.4|2484.6|2478.6|230
1603152000000|2020-10-20 00:00:00|2483.9|2477.9|2486.6|2480.6|2487.1|2481.1|2480.6|2474.6|31
1603155600000|2020-10-20 01:00:00|2486.4|2480.4|2480.6|2474.6|2489.6|2483.6|2480.6|2474.6|654
1603159200000|2020-10-20 02:00:00|2480.4|2474.4|2477.6|2471.6|2482.4|2476.4|2475.6|2469.6|209
1603162800000|2020-10-20 03:00:00|2477.4|2471.4|2483.4|2477.4|2483.4|2477.4|2475.6|2469.6|102
1603166400000|2020-10-20 04:00:00|2483.1|2477.1|2485.1|2479.1|2485.4|2479.4|2481.6|2475.6|37
1603170000000|2020-10-20 05:00:00|2484.9|2478.9|2485.4|2479.4|2487.9|2481.9|2483.1|2477.1|339
1603173600000|2020-10-20 06:00:00|2485.1|2479.1|2495.6|2489.6|2499.9|2493.9|2481.4|2475.4|520
1603177200000|2020-10-20 07:00:00|2496.6|2490.6|2504.4|2498.4|2506.1|2500.1|2489.4|2483.4|362
1603180800000|2020-10-20 08:00:00|2503.4|2497.4|2503.6|2497.6|2505.9|2499.9|2498.6|2492.6|237
1603184400000|2020-10-20 09:00:00|2503.9|2497.9|2514.1|2508.1|2517.9|2511.9|2503.9|2497.9|294
1603188000000|2020-10-20 10:00:00|2514.4|2508.4|2509.9|2503.9|2518.4|2512.4|2505.6|2499.6|239
1603191600000|2020-10-20 11:00:00|2509.6|2503.6|2510.1|2504.1|2514.5|2508.5|2506.6|2500.6|177
1603195200000|2020-10-20 12:00:00|2510.6|2504.6|2508.9|2502.9|2514.1|2508.1|2505.9|2499.9|359
1603198800000|2020-10-20 13:00:00|2508.4|2502.4|2530.4|2524.4|2535.1|2529.1|2504.9|2498.9|1183
1603202400000|2020-10-20 14:00:00|2530.6|2524.6|2531.1|2525.1|2539.9|2533.9|2524.4|2518.4|786
1603206000000|2020-10-20 15:00:00|2530.9|2524.9|2535.6|2529.6|2540.9|2534.9|2524.9|2518.9|689
1603209600000|2020-10-20 16:00:00|2535.9|2529.9|2540.1|2534.1|2543.4|2537.4|2535.1|2529.1|311
1603238400000|2020-10-21 00:00:00|2543.1|2537.1|2542.4|2536.4|2544.1|2538.1|2537.9|2531.9|52
1603242000000|2020-10-21 01:00:00|2542.1|2536.1|2545.9|2539.9|2546.4|2540.4|2536.4|2530.4|461
1603245600000|2020-10-21 02:00:00|2546.1|2540.1|2541.6|2535.6|2549.9|2543.9|2541.4|2535.4|305
1603249200000|2020-10-21 03:00:00|2541.9|2535.9|2550.9|2544.9|2551.6|2545.6|2541.9|2535.9|246
1603252800000|2020-10-21 04:00:00|2551.1|2545.1|2552.4|2546.4|2552.6|2546.6|2550.9|2544.9|54
1603256400000|2020-10-21 05:00:00|2552.1|2546.1|2552.9|2546.9|2552.9|2546.9|2548.4|2542.4|313
1603260000000|2020-10-21 06:00:00|2553.6|2547.6|2562.6|2556.6|2563.6|2557.6|2547.6|2541.6|645
1603263600000|2020-10-21 07:00:00|2562.4|2556.4|2574.4|2568.4|2577.1|2571.1|2558.9|2552.9|394
1603267200000|2020-10-21 08:00:00|2575.4|2569.4|2575.4|2569.4|2581.6|2575.6|2565.1|2559.1|397
1603270800000|2020-10-21 09:00:00|2574.6|2568.6|2571.1|2565.1|2575.9|2569.9|2570.1|2564.1|244
1603274400000|2020-10-21 10:00:00|2570.6|2564.6|2572.1|2566.1|2574.9|2568.9|2568.6|2562.6|172
1603278000000|2020-10-21 11:00:00|2571.9|2565.9|2574.9|2568.9|2575.6|2569.6|2568.9|2562.9|299
1603281600000|2020-10-21 12:00:00|2575.1|2569.1|2573.1|2567.1|2581.8|2575.8|2572.9|2566.9|505
1603285200000|2020-10-21 13:00:00|2573.3|2567.3|2574.4|2568.4|2577.5|2571.5|2562.4|2556.4|934
1603288800000|2020-10-21 14:00:00|2574.5|2568.5|2574.1|2568.1|2582.9|2576.9|2566.4|2560.4|1063
1603292400000|2020-10-21 15:00:00|2573.9|2567.9|2571.9|2565.9|2577.6|2571.6|2561.1|2555.1|766
1603296000000|2020-10-21 16:00:00|2571.6|2565.6|2570.3|2564.3|2578.1|2572.1|2569.6|2563.6|215
1603324800000|2020-10-22 00:00:00|2566.9|2560.9|2559.1|2553.1|2566.9|2560.9|2556|2550|77
1603328400000|2020-10-22 01:00:00|2559.4|2553.4|2562.9|2556.9|2571.4|2565.4|2554.9|2548.9|932
1603332000000|2020-10-22 02:00:00|2562.6|2556.6|2558.6|2552.6|2563.1|2557.1|2553.6|2547.6|232
1603335600000|2020-10-22 03:00:00|2558.4|2552.4|2563.4|2557.4|2563.9|2557.9|2557.4|2551.4|114
1603339200000|2020-10-22 04:00:00|2562.9|2556.9|2564.4|2558.4|2565.1|2559.1|2562.9|2556.9|21
1603342800000|2020-10-22 05:00:00|2564.6|2558.6|2561.4|2555.4|2577.9|2571.9|2559.6|2553.6|563
1603346400000|2020-10-22 06:00:00|2561.1|2555.1|2573.6|2567.6|2578.1|2572.1|2560.9|2554.9|536
1603350000000|2020-10-22 07:00:00|2573.4|2567.4|2579.9|2573.9|2582.4|2576.4|2568.9|2562.9|519
1603353600000|2020-10-22 08:00:00|2580.1|2574.1|2577.6|2571.6|2582.9|2576.9|2577.4|2571.4|233
1603357200000|2020-10-22 09:00:00|2577.4|2571.4|2562.9|2556.9|2577.6|2571.6|2559.6|2553.6|367
1603360800000|2020-10-22 10:00:00|2563.1|2557.1|2568.9|2562.9|2572.9|2566.9|2563.1|2557.1|234
1603364400000|2020-10-22 11:00:00|2569.1|2563.1|2563.6|2557.6|2571.6|2565.6|2557.4|2551.4|453
1603368000000|2020-10-22 12:00:00|2563.9|2557.9|2572.9|2566.9|2576.1|2570.1|2563.4|2557.4|630
1603371600000|2020-10-22 13:00:00|2573.4|2567.4|2577.4|2571.4|2577.9|2571.9|2564.9|2558.9|870
1603375200000|2020-10-22 14:00:00|2577.6|2571.6|2582.4|2576.4|2582.9|2576.9|2570.8|2564.8|771
1603378800000|2020-10-22 15:00:00|2582.6|2576.6|2575.6|2569.6|2586.4|2580.4|2574.6|2568.6|413
1603382400000|2020-10-22 16:00:00|2575.9|2569.9|2572.5|2566.5|2576.6|2570.6|2570.9|2564.9|166
1603411200000|2020-10-23 00:00:00|2570.9|2564.9|2567.4|2561.4|2570.9|2564.9|2566.6|2560.6|43
1603414800000|2020-10-23 01:00:00|2567.9|2561.9|2572.9|2566.9|2575.6|2569.6|2562.9|2556.9|651
1603418400000|2020-10-23 02:00:00|2573.1|2567.1|2573.9|2567.9|2575.9|2569.9|2570.4|2564.4|224
1603422000000|2020-10-23 03:00:00|2574.1|2568.1|2573.9|2567.9|2577.9|2571.9|2573.6|2567.6|108
1603425600000|2020-10-23 04:00:00|2574.1|2568.1|2576.6|2570.6|2577.1|2571.1|2574.1|2568.1|16
1603429200000|2020-10-23 05:00:00|2576.4|2570.4|2571.4|2565.4|2577.1|2571.1|2570.4|2564.4|124
1603432800000|2020-10-23 06:00:00|2571.6|2565.6|2570.6|2564.6|2574.6|2568.6|2563.6|2557.6|660
1603436400000|2020-10-23 07:00:00|2569.9|2563.9|2580.6|2574.6|2581.6|2575.6|2566.6|2560.6|420
1603440000000|2020-10-23 08:00:00|2580.9|2574.9|2581.6|2575.6|2589.6|2583.6|2580.9|2574.9|374
1603443600000|2020-10-23 09:00:00|2581.4|2575.4|2583.1|2577.1|2584.4|2578.4|2577.9|2571.9|169
1603447200000|2020-10-23 10:00:00|2582.9|2576.9|2587.1|2581.1|2589.9|2583.9|2582.9|2576.9|189
1603450800000|2020-10-23 11:00:00|2587.4|2581.4|2585.9|2579.9|2588.1|2582.1|2581.1|2575.1|308
1603454400000|2020-10-23 12:00:00|2586.1|2580.1|2592.1|2586.1|2599.4|2593.4|2583.9|2577.9|548
1603458000000|2020-10-23 13:00:00|2592.4|2586.4|2568.9|2562.9|2599.4|2593.4|2567.1|2561.1|1092
1603461600000|2020-10-23 14:00:00|2569.1|2563.1|2564.4|2558.4|2569.1|2563.1|2555.1|2549.1|950
1603465200000|2020-10-23 15:00:00|2564.1|2558.1|2557.6|2551.6|2564.9|2558.9|2557.1|2551.1|407
1603468800000|2020-10-23 16:00:00|2557.9|2551.9|2549.6|2543.6|2557.9|2551.9|2546.4|2540.4|287
1603674000000|2020-10-26 01:00:00|2554.5|2543.3|2560|2554|2562|2556|2543.8|2537.8|735
1603677600000|2020-10-26 02:00:00|2559.8|2553.8|2555.8|2549.8|2562.3|2556.3|2551.5|2545.5|318
1603681200000|2020-10-26 03:00:00|2556|2550|2550.8|2544.8|2558.5|2552.5|2550.5|2544.5|147
1603684800000|2020-10-26 04:00:00|2551|2545|2556.3|2550.3|2557.3|2551.3|2551|2545|66
1603688400000|2020-10-26 05:00:00|2556|2550|2541.5|2535.5|2556.3|2550.3|2540.5|2534.5|224
1603692000000|2020-10-26 06:00:00|2541.3|2535.3|2535.3|2529.3|2544.8|2538.8|2533.5|2527.5|562
1603695600000|2020-10-26 07:00:00|2535.5|2529.5|2532.6|2526.6|2540.3|2534.3|2528.4|2522.4|220
1603699200000|2020-10-26 08:00:00|2532.9|2526.9|2547.1|2541.1|2547.9|2541.9|2530.6|2524.6|481
1603702800000|2020-10-26 09:00:00|2547.4|2541.4|2542.6|2536.6|2550.6|2544.6|2537.6|2531.6|278
1603706400000|2020-10-26 10:00:00|2542.4|2536.4|2542.6|2536.6|2547.4|2541.4|2540.4|2534.4|169
1603710000000|2020-10-26 11:00:00|2542.9|2536.9|2545.4|2539.4|2545.9|2539.9|2539.1|2533.1|151
1603713600000|2020-10-26 12:00:00|2545.9|2539.9|2530.1|2524.1|2547.1|2541.1|2522.4|2516.4|711
1603717200000|2020-10-26 13:00:00|2529.9|2523.9|2546.9|2540.9|2547.4|2541.4|2522.4|2516.4|1011
1603720800000|2020-10-26 14:00:00|2546.6|2540.6|2550.9|2544.9|2555.9|2549.9|2545.9|2539.9|803
1603724400000|2020-10-26 15:00:00|2550.6|2544.6|2542.9|2536.9|2551.1|2545.1|2539.4|2533.4|1002
1603728000000|2020-10-26 16:00:00|2542.4|2536.4|2542.8|2536.8|2546.4|2540.4|2541.1|2535.1|385
1603731600000|2020-10-26 17:00:00|2542.5|2536.5|2542|2536|2544.5|2538.5|2534.6|2528.6|102
1603760400000|2020-10-27 01:00:00|2547.8|2536.5|2535.1|2529.1|2547.8|2537.9|2532.4|2526.4|568
1603764000000|2020-10-27 02:00:00|2534.9|2528.9|2540.1|2534.1|2540.4|2534.4|2533.6|2527.6|256
1603767600000|2020-10-27 03:00:00|2540.6|2534.6|2538.9|2532.9|2541.1|2535.1|2535.9|2529.9|131
1603771200000|2020-10-27 04:00:00|2538.6|2532.6|2540.9|2534.9|2541.9|2535.9|2538.1|2532.1|72
1603774800000|2020-10-27 05:00:00|2540.6|2534.6|2547.9|2541.9|2550.1|2544.1|2539.6|2533.6|170
1603778400000|2020-10-27 06:00:00|2548.1|2542.1|2538.6|2532.6|2554.1|2548.1|2536.9|2530.9|341
1603782000000|2020-10-27 07:00:00|2539.1|2533.1|2534.4|2528.4|2544.1|2538.1|2531.4|2525.4|194
1603785600000|2020-10-27 08:00:00|2534.6|2528.6|2554.1|2548.1|2554.4|2548.4|2534.4|2528.4|563
1603789200000|2020-10-27 09:00:00|2554.4|2548.4|2550.6|2544.6|2559.6|2553.6|2545.9|2539.9|438
1603792800000|2020-10-27 10:00:00|2550.4|2544.4|2552.6|2546.6|2558.4|2552.4|2548.4|2542.4|321
1603796400000|2020-10-27 11:00:00|2552.9|2546.9|2557.1|2551.1|2558.4|2552.4|2548.4|2542.4|300
1603800000000|2020-10-27 12:00:00|2557.4|2551.4|2553.1|2547.1|2558.1|2552.1|2548.9|2542.9|450
1603803600000|2020-10-27 13:00:00|2552.6|2546.6|2536.9|2530.9|2552.6|2546.6|2536.9|2530.9|1039
1603807200000|2020-10-27 14:00:00|2537.9|2531.9|2555.4|2549.4|2556.1|2550.1|2537.6|2531.6|666
1603810800000|2020-10-27 15:00:00|2555.6|2549.6|2545.1|2539.1|2557.6|2551.6|2543.6|2537.6|854
1603814400000|2020-10-27 16:00:00|2545.6|2539.6|2549|2543|2549.9|2543.9|2543.9|2537.9|430
1603818000000|2020-10-27 17:00:00|2548.9|2542.9|2549.5|2543.5|2551.5|2545.5|2547.6|2541.6|75
1603846800000|2020-10-28 01:00:00|2551|2539.8|2553.6|2547.6|2555.1|2549.1|2534.1|2528.1|572
1603850400000|2020-10-28 02:00:00|2553.9|2547.9|2552.4|2546.4|2556.1|2550.1|2551.1|2545.1|271
1603854000000|2020-10-28 03:00:00|2552.9|2546.9|2551.9|2545.9|2557.9|2551.9|2550.9|2544.9|294
1603857600000|2020-10-28 04:00:00|2552.4|2546.4|2551.9|2545.9|2553.4|2547.4|2551.1|2545.1|76
1603861200000|2020-10-28 05:00:00|2552.1|2546.1|2572.1|2566.1|2573.4|2567.4|2550.9|2544.9|382
1603864800000|2020-10-28 06:00:00|2571.9|2565.9|2586.9|2580.9|2595.9|2589.9|2571.6|2565.6|889
1603868400000|2020-10-28 07:00:00|2586.4|2580.4|2585.9|2579.9|2590.4|2584.4|2577.1|2571.1|261
1603872000000|2020-10-28 08:00:00|2585.6|2579.6|2565.4|2559.4|2593.4|2587.4|2554.4|2548.4|743
1603875600000|2020-10-28 09:00:00|2565.9|2559.9|2570.4|2564.4|2576.1|2570.1|2564.9|2558.9|437
1603879200000|2020-10-28 10:00:00|2571.6|2565.6|2571.9|2565.9|2572.9|2566.9|2565.4|2559.4|304
1603882800000|2020-10-28 11:00:00|2572.1|2566.1|2565.1|2559.1|2572.6|2566.6|2560.6|2554.6|262
1603886400000|2020-10-28 12:00:00|2565.4|2559.4|2537.6|2531.6|2565.4|2559.4|2524.1|2518.1|894
1603890000000|2020-10-28 13:00:00|2537.4|2531.4|2540.1|2534.1|2542.9|2536.9|2527.1|2521.1|1225
1603893600000|2020-10-28 14:00:00|2540.4|2534.4|2521.1|2515.1|2544.1|2538.1|2516.6|2510.6|1096
1603897200000|2020-10-28 15:00:00|2520.9|2514.9|2534.6|2528.6|2534.6|2528.6|2516.4|2510.4|1051
1603900800000|2020-10-28 16:00:00|2534.4|2528.4|2537|2531|2539.1|2533.1|2530.4|2524.4|715
1603904400000|2020-10-28 17:00:00|2536.5|2530.5|2541.5|2535.5|2542.1|2536.1|2533.4|2527.4|155
1603933200000|2020-10-29 01:00:00|2546|2534.8|2534.4|2528.4|2546|2534.8|2525.9|2519.9|528
1603936800000|2020-10-29 02:00:00|2534.6|2528.6|2535.1|2529.1|2535.6|2529.6|2529.9|2523.9|324
1603940400000|2020-10-29 03:00:00|2534.9|2528.9|2541.4|2535.4|2541.6|2535.6|2530.6|2524.6|327
1603944000000|2020-10-29 04:00:00|2542.1|2536.1|2540.9|2534.9|2542.4|2536.4|2539.9|2533.9|50
1603947600000|2020-10-29 05:00:00|2540.6|2534.6|2544.4|2538.4|2547.6|2541.6|2538.1|2532.1|257
1603951200000|2020-10-29 06:00:00|2544.6|2538.6|2541.6|2535.6|2550.1|2544.1|2538.9|2532.9|265
1603954800000|2020-10-29 07:00:00|2541.9|2535.9|2534.9|2528.9|2542.4|2536.4|2532.1|2526.1|210
1603958400000|2020-10-29 08:00:00|2534.6|2528.6|2536.9|2530.9|2545.6|2539.6|2533.4|2527.4|650
1603962000000|2020-10-29 09:00:00|2537.1|2531.1|2533.9|2527.9|2550.9|2544.9|2531.4|2525.4|442
1603965600000|2020-10-29 10:00:00|2533.6|2527.6|2532.6|2526.6|2535.9|2529.9|2531.6|2525.6|324
1603969200000|2020-10-29 11:00:00|2532.4|2526.4|2512.1|2506.1|2532.6|2526.6|2500.6|2494.6|316
1603972800000|2020-10-29 12:00:00|2512.4|2506.4|2519.6|2513.6|2520.9|2514.9|2511.6|2505.6|543
1603976400000|2020-10-29 13:00:00|2519.1|2513.1|2515.1|2509.1|2522.1|2516.1|2510.4|2504.4|1051
1603980000000|2020-10-29 14:00:00|2514.9|2508.9|2541.6|2535.6|2541.6|2535.6|2510.4|2504.4|1022
1603983600000|2020-10-29 15:00:00|2541.4|2535.4|2532.6|2526.6|2546.6|2540.6|2531.1|2525.1|1040
1603987200000|2020-10-29 16:00:00|2533.1|2527.1|2540.4|2534.4|2543.9|2537.9|2533.1|2527.1|515
1603990800000|2020-10-29 17:00:00|2540.5|2534.5|2544.8|2538.8|2545.3|2539.3|2538.6|2532.6|93
1604019600000|2020-10-30 01:00:00|2553.3|2542|2538.1|2532.1|2553.3|2542|2535.4|2529.4|495
1604023200000|2020-10-30 02:00:00|2537.9|2531.9|2540.9|2534.9|2542.6|2536.6|2535.9|2529.9|151
1604026800000|2020-10-30 03:00:00|2541.1|2535.1|2546.9|2540.9|2547.9|2541.9|2538|2532|227
1604030400000|2020-10-30 04:00:00|2546.6|2540.6|2544.9|2538.9|2546.9|2540.9|2543.9|2537.9|37
1604034000000|2020-10-30 05:00:00|2545.1|2539.1|2528.6|2522.6|2545.6|2539.6|2525.9|2519.9|556
1604037600000|2020-10-30 06:00:00|2528.4|2522.4|2522.9|2516.9|2528.4|2522.4|2515.9|2509.9|530
1604041200000|2020-10-30 07:00:00|2522.6|2516.6|2522.9|2516.9|2527.9|2521.9|2510.6|2504.6|284
1604044800000|2020-10-30 08:00:00|2522.6|2516.6|2528.4|2522.4|2535.1|2529.1|2521.6|2515.6|493
1604048400000|2020-10-30 09:00:00|2528.6|2522.6|2532.6|2526.6|2540.4|2534.4|2528.6|2522.6|561
1604052000000|2020-10-30 10:00:00|2532.9|2526.9|2530.9|2524.9|2535.1|2529.1|2525.9|2519.9|399
1604055600000|2020-10-30 11:00:00|2531.1|2525.1|2537.6|2531.6|2540.4|2534.4|2530.4|2524.4|345
1604059200000|2020-10-30 12:00:00|2537.9|2531.9|2539.1|2533.1|2544.6|2538.6|2533.9|2527.9|649
1604062800000|2020-10-30 13:00:00|2538.9|2532.9|2539.1|2533.1|2550.6|2544.6|2533.4|2527.4|1046
1604066400000|2020-10-30 14:00:00|2538.9|2532.9|2541.9|2535.9|2548.6|2542.6|2535.6|2529.6|1016
1604070000000|2020-10-30 15:00:00|2542.1|2536.1|2527.1|2521.1|2547.9|2541.9|2523.4|2517.4|1062
1604073600000|2020-10-30 16:00:00|2527.4|2521.4|2526.8|2520.8|2534.9|2528.9|2524.8|2518.8|542
1604077200000|2020-10-30 17:00:00|2526.5|2520.5|2524.5|2518.5|2535.3|2529.3|2524.5|2518.5|146
1604278800000|2020-11-02 01:00:00|2525.5|2514.3|2542.4|2536.4|2543.4|2537.4|2515.1|2509.1|710
1604282400000|2020-11-02 02:00:00|2542.6|2536.6|2545.4|2539.4|2549.9|2543.9|2537.4|2531.4|537
1604286000000|2020-11-02 03:00:00|2545.6|2539.6|2542.9|2536.9|2549.1|2543.1|2542.4|2536.4|348
1604289600000|2020-11-02 04:00:00|2543.1|2537.1|2545.4|2539.4|2546.6|2540.6|2543.1|2537.1|80
1604293200000|2020-11-02 05:00:00|2545.1|2539.1|2544.6|2538.6|2546.6|2540.6|2541.6|2535.6|168
1604296800000|2020-11-02 06:00:00|2544.4|2538.4|2544.4|2538.4|2545.9|2539.9|2541.4|2535.4|243
1604300400000|2020-11-02 07:00:00|2544.1|2538.1|2538.6|2532.6|2545.9|2539.9|2538.1|2532.1|194
1604304000000|2020-11-02 08:00:00|2538.9|2532.9|2542.1|2536.1|2544.4|2538.4|2531.1|2525.1|553
1604307600000|2020-11-02 09:00:00|2541.9|2535.9|2540.9|2534.9|2547.4|2541.4|2538.4|2532.4|304
1604311200000|2020-11-02 10:00:00|2540.6|2534.6|2537.1|2531.1|2542.1|2536.1|2536.9|2530.9|285
1604314800000|2020-11-02 11:00:00|2537.4|2531.4|2535.1|2529.1|2537.9|2531.9|2529.4|2523.4|230
1604318400000|2020-11-02 12:00:00|2535.4|2529.4|2540.9|2534.9|2542.4|2536.4|2532.4|2526.4|319
1604322000000|2020-11-02 13:00:00|2540.6|2534.6|2550|2544|2569.1|2563.1|2539.1|2533.1|1264
1604325600000|2020-11-02 14:00:00|2550.3|2544.3|2554.6|2548.6|2555.9|2549.9|2543.9|2537.9|1149
1604329200000|2020-11-02 15:00:00|2554.9|2548.9|2542.1|2536.1|2558.6|2552.6|2539.9|2533.9|1112
1604332800000|2020-11-02 16:00:00|2543.1|2537.1|2543.4|2537.4|2545.1|2539.1|2539.9|2533.9|301
1604336400000|2020-11-02 17:00:00|2543.6|2537.6|2546|2540|2549.4|2543.4|2543.1|2537.1|105
1604365200000|2020-11-03 01:00:00|2548.4|2542.4|2549.6|2543.6|2552.6|2546.6|2543.9|2537.9|227
1604368800000|2020-11-03 02:00:00|2549.4|2543.4|2553.6|2547.6|2554.4|2548.4|2549.1|2543.1|194
1604372400000|2020-11-03 03:00:00|2553.9|2547.9|2557.6|2551.6|2564.4|2558.4|2552.9|2546.9|339
1604376000000|2020-11-03 04:00:00|2558.1|2552.1|2557.6|2551.6|2558.6|2552.6|2556.9|2550.9|38
1604379600000|2020-11-03 05:00:00|2557.9|2551.9|2568.1|2562.1|2568.6|2562.6|2557.9|2551.9|357
1604383200000|2020-11-03 06:00:00|2567.9|2561.9|2565.4|2559.4|2568.9|2562.9|2563.6|2557.6|378
1604386800000|2020-11-03 07:00:00|2565.1|2559.1|2553.6|2547.6|2565.1|2559.1|2549.6|2543.6|296
1604390400000|2020-11-03 08:00:00|2553.9|2547.9|2565|2559|2569.4|2563.4|2543.9|2537.9|696
1604394000000|2020-11-03 09:00:00|2565.3|2559.3|2565.5|2559.5|2567.9|2561.9|2556.5|2550.5|412
1604397600000|2020-11-03 10:00:00|2565.8|2559.8|2567.4|2561.4|2569.9|2563.9|2565.3|2559.3|277
1604401200000|2020-11-03 11:00:00|2567.6|2561.6|2563.4|2557.4|2569.9|2563.9|2562.4|2556.4|152
1604404800000|2020-11-03 12:00:00|2563.1|2557.1|2571.4|2565.4|2576.1|2570.1|2561.6|2555.6|295
1604408400000|2020-11-03 13:00:00|2571.1|2565.1|2559.6|2553.6|2582.6|2576.6|2558.9|2552.9|1035
1604412000000|2020-11-03 14:00:00|2560.1|2554.1|2573.9|2567.9|2574.9|2568.9|2559.1|2553.1|785
1604415600000|2020-11-03 15:00:00|2574.1|2568.1|2568.1|2562.1|2584.6|2578.6|2557.6|2551.6|1254
1604419200000|2020-11-03 16:00:00|2568.9|2562.9|2566.1|2560.1|2574.4|2568.4|2564.9|2558.9|383
1604422800000|2020-11-03 17:00:00|2565.9|2559.9|2558.3|2552.3|2565.9|2559.9|2556.4|2550.4|91
1604451600000|2020-11-04 01:00:00|2537.4|2531.4|2539.9|2533.9|2552.4|2546.4|2535.6|2529.6|851
1604455200000|2020-11-04 02:00:00|2540.1|2534.1|2529.9|2523.9|2543.1|2537.1|2509.9|2503.9|698
1604458800000|2020-11-04 03:00:00|2529.6|2523.6|2543.1|2537.1|2548.1|2542.1|2528.6|2522.6|455
1604462400000|2020-11-04 04:00:00|2543.5|2537.5|2544.5|2538.5|2547.3|2541.3|2536.8|2530.8|197
1604466000000|2020-11-04 05:00:00|2544.8|2538.8|2552.6|2546.6|2559.3|2553.3|2542.8|2536.8|459
1604469600000|2020-11-04 06:00:00|2552.4|2546.4|2547.4|2541.4|2560|2554|2546|2540|852
1604473200000|2020-11-04 07:00:00|2547.6|2541.6|2526.3|2520.3|2548.3|2542.3|2514.4|2508.4|657
1604476800000|2020-11-04 08:00:00|2526.4|2520.4|2525|2519|2535.1|2529.1|2520.3|2514.3|632
1604480400000|2020-11-04 09:00:00|2524.8|2518.8|2541.3|2535.3|2547|2541|2522|2516|636
1604484000000|2020-11-04 10:00:00|2541|2535|2541.9|2535.9|2547.6|2541.6|2536.9|2530.9|515
1604487600000|2020-11-04 11:00:00|2540.9|2534.9|2544|2538|2550|2544|2538.3|2532.3|281
1604491200000|2020-11-04 12:00:00|2544.3|2538.3|2560.1|2554.1|2564.3|2558.3|2543.3|2537.3|759
1604494800000|2020-11-04 13:00:00|2560.4|2554.4|2571.3|2565.3|2579.1|2573.1|2560.4|2554.4|1111
1604498400000|2020-11-04 14:00:00|2571|2565|2576|2570|2578.4|2572.4|2565.8|2559.8|852
1604502000000|2020-11-04 15:00:00|2576.3|2570.3|2597.3|2591.3|2599|2593|2576|2570|977
1604505600000|2020-11-04 16:00:00|2597.5|2591.5|2588.5|2582.5|2599|2593|2586.6|2580.6|492
1604509200000|2020-11-04 17:00:00|2588.3|2582.3|2590.8|2584.8|2591|2585|2586|2580|165
1604538000000|2020-11-05 01:00:00|2595.5|2589.5|2588.8|2582.8|2598|2592|2587.9|2581.9|340
1604541600000|2020-11-05 02:00:00|2588.9|2582.9|2590.8|2584.8|2591.3|2585.3|2584.4|2578.4|261
1604545200000|2020-11-05 03:00:00|2591|2585|2593.8|2587.8|2594.6|2588.6|2587.5|2581.5|136
1604548800000|2020-11-05 04:00:00|2594|2588|2594.3|2588.3|2597.3|2591.3|2592.3|2586.3|97
1604552400000|2020-11-05 05:00:00|2594.8|2588.8|2611|2605|2612.3|2606.3|2589.8|2583.8|565
1604556000000|2020-11-05 06:00:00|2611.3|2605.3|2587.5|2581.5|2614.8|2608.8|2585.8|2579.8|1312
1604559600000|2020-11-05 07:00:00|2587.3|2581.3|2590.6|2584.6|2594.5|2588.5|2583.3|2577.3|300
1604563200000|2020-11-05 08:00:00|2591.1|2585.1|2583|2577|2593|2587|2579.1|2573.1|701
1604566800000|2020-11-05 09:00:00|2583.4|2577.4|2591.9|2585.9|2592.4|2586.4|2578.3|2572.3|503
1604570400000|2020-11-05 10:00:00|2591.8|2585.8|2597|2591|2599.4|2593.4|2591|2585|472
1604574000000|2020-11-05 11:00:00|2597.3|2591.3|2601.5|2595.5|2603.5|2597.5|2592|2586|460
1604577600000|2020-11-05 12:00:00|2601.6|2595.6|2612|2606|2613.5|2607.5|2598.3|2592.3|469
1604581200000|2020-11-05 13:00:00|2612.1|2606.1|2602|2596|2617.5|2611.5|2599.3|2593.3|1141
1604584800000|2020-11-05 14:00:00|2601.8|2595.8|2611|2605|2614.3|2608.3|2599.9|2593.9|775
1604588400000|2020-11-05 15:00:00|2611.3|2605.3|2616.8|2610.8|2620.5|2614.5|2605.5|2599.5|1207
1604592000000|2020-11-05 16:00:00|2616|2610|2611.6|2605.6|2616|2610|2611.3|2605.3|419
1604595600000|2020-11-05 17:00:00|2611.5|2605.5|2602.9|2596.9|2611.5|2605.5|2602.3|2596.3|176
1604624400000|2020-11-06 01:00:00|2610.5|2604.5|2607.3|2601.3|2613|2607|2601|2595|479
1604628000000|2020-11-06 02:00:00|2607|2601|2599.6|2593.6|2609.8|2603.8|2596.6|2590.6|252
1604631600000|2020-11-06 03:00:00|2599.1|2593.1|2600.3|2594.3|2605.5|2599.5|2598.6|2592.6|226
1604635200000|2020-11-06 04:00:00|2600|2594|2602|2596|2602.3|2596.3|2598.9|2592.9|121
1604638800000|2020-11-06 05:00:00|2601.8|2595.8|2612.3|2606.3|2613.3|2607.3|2601.5|2595.5|362
1604642400000|2020-11-06 06:00:00|2612|2606|2610|2604|2617.8|2611.8|2607.9|2601.9|498
1604646000000|2020-11-06 07:00:00|2610.3|2604.3|2617.8|2611.8|2618.9|2612.9|2610|2604|165
1604649600000|2020-11-06 08:00:00|2618.1|2612.1|2617|2611|2626.5|2620.5|2614.5|2608.5|624
1604653200000|2020-11-06 09:00:00|2617.3|2611.3|2626|2620|2627|2621|2616.8|2610.8|405
1604656800000|2020-11-06 10:00:00|2626.3|2620.3|2631.6|2625.6|2632.1|2626.1|2625.8|2619.8|356
1604660400000|2020-11-06 11:00:00|2631.4|2625.4|2627.8|2621.8|2632.8|2626.8|2622.3|2616.3|315
1604664000000|2020-11-06 12:00:00|2628|2622|2627|2621|2631.6|2625.6|2624.5|2618.5|367
1604667600000|2020-11-06 13:00:00|2626.5|2620.5|2637.3|2631.3|2638.8|2632.8|2623.8|2617.8|1225
1604671200000|2020-11-06 14:00:00|2637.5|2631.5|2625.8|2619.8|2638.9|2632.9|2617.5|2611.5|1362
1604674800000|2020-11-06 15:00:00|2626|2620|2634|2628|2639.8|2633.8|2624.5|2618.5|895
1604678400000|2020-11-06 16:00:00|2634.5|2628.5|2631|2625|2638.5|2632.5|2626.8|2620.8|708
1604682000000|2020-11-06 17:00:00|2630.5|2624.5|2633|2627|2634.3|2628.3|2629.3|2623.3|107
1604883600000|2020-11-09 01:00:00|2643.5|2632.3|2652.9|2646.9|2680.8|2674.8|2643.5|2632.3|1483
1604887200000|2020-11-09 02:00:00|2653.1|2647.1|2665.4|2659.4|2666.1|2660.1|2652.5|2646.5|451
1604890800000|2020-11-09 03:00:00|2665.6|2659.6|2673.1|2667.1|2673.9|2667.9|2665.6|2659.6|344
1604894400000|2020-11-09 04:00:00|2673|2667|2672.1|2666.1|2673|2667|2670.5|2664.5|60
1604898000000|2020-11-09 05:00:00|2672.4|2666.4|2677.4|2671.4|2679.6|2673.6|2669.8|2663.8|495
1604901600000|2020-11-09 06:00:00|2677.6|2671.6|2679.4|2673.4|2680.6|2674.6|2670.9|2664.9|825
1604905200000|2020-11-09 07:00:00|2678.9|2672.9|2676.3|2670.3|2680.6|2674.6|2675.5|2669.5|172
1604908800000|2020-11-09 08:00:00|2676.5|2670.5|2674.6|2668.6|2680.8|2674.8|2667.3|2661.3|576
1604912400000|2020-11-09 09:00:00|2673.9|2667.9|2672.1|2666.1|2677.6|2671.6|2665.6|2659.6|536
1604916000000|2020-11-09 10:00:00|2672.6|2666.6|2673.4|2667.4|2675.6|2669.6|2671.4|2665.4|313
1604919600000|2020-11-09 11:00:00|2674.4|2668.4|2679.5|2673.5|2682.5|2676.5|2669.6|2663.6|527
1604923200000|2020-11-09 12:00:00|2679.3|2673.3|2682.3|2676.3|2682.9|2676.9|2676.5|2670.5|962
1604926800000|2020-11-09 13:00:00|2682|2676|2670.1|2664.1|2683.9|2677.9|2662.4|2656.4|1732
1604930400000|2020-11-09 14:00:00|2669.8|2663.8|2661.8|2655.8|2683.8|2677.8|2659.8|2653.8|1373
1604934000000|2020-11-09 15:00:00|2662|2656|2646.5|2640.5|2671.8|2665.8|2640.3|2634.3|1816
1604937600000|2020-11-09 16:00:00|2647.5|2641.5|2650.8|2644.8|2651|2645|2641.8|2635.8|883
1604941200000|2020-11-09 17:00:00|2650.5|2644.5|2655|2649|2655.8|2649.8|2648.8|2642.8|103
1604970000000|2020-11-10 01:00:00|2652.3|2646.3|2654.1|2648.1|2660.6|2654.6|2649.5|2643.5|414
1604973600000|2020-11-10 02:00:00|2653.5|2647.5|2656.4|2650.4|2659.4|2653.4|2651.8|2645.8|165
1604977200000|2020-11-10 03:00:00|2656.6|2650.6|2653.5|2647.5|2658.3|2652.3|2653.4|2647.4|236
1604980800000|2020-11-10 04:00:00|2653.6|2647.6|2654.8|2648.8|2655.5|2649.5|2652.9|2646.9|134
1604984400000|2020-11-10 05:00:00|2655.1|2649.1|2632.5|2626.5|2658|2652|2631.9|2625.9|695
1604988000000|2020-11-10 06:00:00|2632.4|2626.4|2635.9|2629.9|2641.5|2635.5|2632.1|2626.1|509
1604991600000|2020-11-10 07:00:00|2636.6|2630.6|2642.3|2636.3|2644.5|2638.5|2636.6|2630.6|208
1604995200000|2020-11-10 08:00:00|2642.5|2636.5|2652.3|2646.3|2653.8|2647.8|2641.3|2635.3|746
1604998800000|2020-11-10 09:00:00|2651.5|2645.5|2645.5|2639.5|2655.8|2649.8|2645.3|2639.3|664
1605002400000|2020-11-10 10:00:00|2645.8|2639.8|2636.8|2630.8|2647.5|2641.5|2636.8|2630.8|429
1605006000000|2020-11-10 11:00:00|2636.5|2630.5|2637.8|2631.8|2640|2634|2635.3|2629.3|326
1605009600000|2020-11-10 12:00:00|2638|2632|2636.3|2630.3|2643.3|2637.3|2634.3|2628.3|539
1605013200000|2020-11-10 13:00:00|2636|2630|2637.8|2631.8|2645.5|2639.5|2627.5|2621.5|1606
1605016800000|2020-11-10 14:00:00|2637.3|2631.3|2651|2645|2651.5|2645.5|2635|2629|1333
1605020400000|2020-11-10 15:00:00|2650.8|2644.8|2648|2642|2655.8|2649.8|2637|2631|1418
1605024000000|2020-11-10 16:00:00|2648.3|2642.3|2653.4|2647.4|2653.8|2647.8|2647.8|2641.8|675
1605027600000|2020-11-10 17:00:00|2653.3|2647.3|2655.3|2649.3|2655.8|2649.8|2652.8|2646.8|88
1605056400000|2020-11-11 01:00:00|2654.1|2648.1|2656.6|2650.6|2658.9|2652.9|2646.1|2640.1|544
1605060000000|2020-11-11 02:00:00|2656.8|2650.8|2655.8|2649.8|2658|2652|2651.4|2645.4|347
1605063600000|2020-11-11 03:00:00|2656|2650|2656.1|2650.1|2660.6|2654.6|2655.3|2649.3|188
1605067200000|2020-11-11 04:00:00|2655.4|2649.4|2658.1|2652.1|2658.1|2652.1|2655.4|2649.4|21
1605070800000|2020-11-11 05:00:00|2657.9|2651.9|2655.8|2649.8|2661.1|2655.1|2653.1|2647.1|168
1605074400000|2020-11-11 06:00:00|2656|2650|2647|2641|2657.5|2651.5|2643.9|2637.9|358
1605078000000|2020-11-11 07:00:00|2647.4|2641.4|2639.5|2633.5|2654|2648|2639.5|2633.5|278
1605081600000|2020-11-11 08:00:00|2639.3|2633.3|2643.3|2637.3|2651.4|2645.4|2638.3|2632.3|909
1605085200000|2020-11-11 09:00:00|2643.5|2637.5|2656|2650|2656.8|2650.8|2643.5|2637.5|480
1605088800000|2020-11-11 10:00:00|2656.3|2650.3|2656|2650|2660.6|2654.6|2653.5|2647.5|432
1605092400000|2020-11-11 11:00:00|2656.5|2650.5|2655.3|2649.3|2661.8|2655.8|2651.5|2645.5|284
1605096000000|2020-11-11 12:00:00|2655|2649|2649|2643|2655.3|2649.3|2647.5|2641.5|448
1605099600000|2020-11-11 13:00:00|2648.8|2642.8|2609.3|2603.3|2648.8|2642.8|2608.5|2602.5|1638
1605103200000|2020-11-11 14:00:00|2608.5|2602.5|2610.3|2604.3|2616|2610|2604.5|2598.5|1257
1605106800000|2020-11-11 15:00:00|2610.5|2604.5|2627.6|2621.6|2628.6|2622.6|2604.1|2598.1|1090
1605110400000|2020-11-11 16:00:00|2627.4|2621.4|2625.4|2619.4|2627.4|2621.4|2618.6|2612.6|641
1605114000000|2020-11-11 17:00:00|2625.1|2619.1|2634.8|2628.8|2634.9|2628.9|2623.1|2617.1|154
1605142800000|2020-11-12 01:00:00|2628.6|2622.6|2634.9|2628.9|2638.9|2632.9|2621.1|2615.1|651
1605146400000|2020-11-12 02:00:00|2635.1|2629.1|2634.6|2628.6|2636.9|2630.9|2621.6|2615.6|237
1605150000000|2020-11-12 03:00:00|2634.4|2628.4|2635.4|2629.4|2635.9|2629.9|2631.1|2625.1|193
1605153600000|2020-11-12 04:00:00|2635.9|2629.9|2634.9|2628.9|2636.6|2630.6|2633.9|2627.9|22
1605157200000|2020-11-12 05:00:00|2634.6|2628.6|2631.1|2625.1|2637.9|2631.9|2628.1|2622.1|585
1605160800000|2020-11-12 06:00:00|2631.4|2625.4|2621.6|2615.6|2634.1|2628.1|2620.1|2614.1|500
1605164400000|2020-11-12 07:00:00|2621.4|2615.4|2618.6|2612.6|2622.6|2616.6|2612.1|2606.1|172
1605168000000|2020-11-12 08:00:00|2618.4|2612.4|2617.4|2611.4|2622.9|2616.9|2614.9|2608.9|595
1605171600000|2020-11-12 09:00:00|2617.6|2611.6|2618.9|2612.9|2623.1|2617.1|2609.9|2603.9|445
1605175200000|2020-11-12 10:00:00|2619.1|2613.1|2627.1|2621.1|2629.6|2623.6|2619.1|2613.1|349
1605178800000|2020-11-12 11:00:00|2627.4|2621.4|2627.4|2621.4|2633.6|2627.6|2626.6|2620.6|234
1605182400000|2020-11-12 12:00:00|2627.6|2621.6|2609.1|2603.1|2628.4|2622.4|2608.4|2602.4|554
1605186000000|2020-11-12 13:00:00|2609.4|2603.4|2625.1|2619.1|2627.4|2621.4|2608.1|2602.1|1140
1605189600000|2020-11-12 14:00:00|2625.4|2619.4|2627.1|2621.1|2628.6|2622.6|2614.9|2608.9|827
1605193200000|2020-11-12 15:00:00|2626.9|2620.9|2626.9|2620.9|2634.6|2628.6|2621.9|2615.9|795
1605196800000|2020-11-12 16:00:00|2626.4|2620.4|2627.9|2621.9|2633.4|2627.4|2626.4|2620.4|502
1605200400000|2020-11-12 17:00:00|2628.1|2622.1|2631.9|2625.9|2634.4|2628.4|2627.9|2621.9|112
1605229200000|2020-11-13 01:00:00|2620.4|2614.4|2614.4|2608.4|2620.9|2614.9|2610.9|2604.9|578
1605232800000|2020-11-13 02:00:00|2614.1|2608.1|2616.4|2610.4|2618.4|2612.4|2608.9|2602.9|312
1605236400000|2020-11-13 03:00:00|2616.9|2610.9|2616.1|2610.1|2618.9|2612.9|2613.9|2607.9|105
1605240000000|2020-11-13 04:00:00|2615.9|2609.9|2616.1|2610.1|2616.4|2610.4|2615.9|2609.9|4
1605243600000|2020-11-13 05:00:00|2616.4|2610.4|2623.1|2617.1|2624.6|2618.6|2616.4|2610.4|165
1605247200000|2020-11-13 06:00:00|2622.9|2616.9|2627.4|2621.4|2633.6|2627.6|2619.1|2613.1|371
1605250800000|2020-11-13 07:00:00|2627.1|2621.1|2629.9|2623.9|2634.1|2628.1|2624.4|2618.4|159
1605254400000|2020-11-13 08:00:00|2630.1|2624.1|2631.1|2625.1|2638.1|2632.1|2630.1|2624.1|387
1605258000000|2020-11-13 09:00:00|2631.4|2625.4|2634.9|2628.9|2637.4|2631.4|2629.4|2623.4|388
1605261600000|2020-11-13 10:00:00|2634.6|2628.6|2629.4|2623.4|2636.4|2630.4|2628.4|2622.4|345
1605265200000|2020-11-13 11:00:00|2629.6|2623.6|2630.6|2624.6|2630.9|2624.9|2625.6|2619.6|194
1605268800000|2020-11-13 12:00:00|2630.4|2624.4|2631.1|2625.1|2632.1|2626.1|2626.9|2620.9|355
1605272400000|2020-11-13 13:00:00|2631.4|2625.4|2642.1|2636.1|2644.6|2638.6|2631.4|2625.4|866
1605276000000|2020-11-13 14:00:00|2642.4|2636.4|2650.4|2644.4|2656.4|2650.4|2640.4|2634.4|844
1605279600000|2020-11-13 15:00:00|2649.9|2643.9|2633.1|2627.1|2658.9|2652.9|2629.9|2623.9|1167
1605283200000|2020-11-13 16:00:00|2632.6|2626.6|2640.9|2634.9|2640.9|2634.9|2632.6|2626.6|418
1605286800000|2020-11-13 17:00:00|2641.1|2635.1|2649.1|2643.1|2649.4|2643.4|2640.6|2634.6|137
1605488400000|2020-11-16 01:00:00|2648.8|2637.5|2663.9|2657.9|2668.8|2662.8|2640.9|2634.9|802
1605492000000|2020-11-16 02:00:00|2664.1|2658.1|2675.6|2669.6|2680.1|2674.1|2664.1|2658.1|612
1605495600000|2020-11-16 03:00:00|2675.9|2669.9|2668.6|2662.6|2676.9|2670.9|2668.4|2662.4|290
1605499200000|2020-11-16 04:00:00|2668.4|2662.4|2669.9|2663.9|2670.4|2664.4|2666.4|2660.4|23
1605502800000|2020-11-16 05:00:00|2670.1|2664.1|2669.9|2663.9|2671.1|2665.1|2664.4|2658.4|357
1605506400000|2020-11-16 06:00:00|2670.1|2664.1|2670.1|2664.1|2674.1|2668.1|2666.6|2660.6|532
1605510000000|2020-11-16 07:00:00|2669.9|2663.9|2669.6|2663.6|2672.1|2666.1|2662.1|2656.1|228
1605513600000|2020-11-16 08:00:00|2669.1|2663.1|2667.1|2661.1|2675.9|2669.9|2661.4|2655.4|605
1605517200000|2020-11-16 09:00:00|2666.9|2660.9|2668.6|2662.6|2668.9|2662.9|2661.6|2655.6|433
1605520800000|2020-11-16 10:00:00|2668.4|2662.4|2670.1|2664.1|2673.1|2667.1|2664.9|2658.9|269
1605524400000|2020-11-16 11:00:00|2669.6|2663.6|2675|2669|2675.6|2669.6|2668.1|2662.1|378
1605528000000|2020-11-16 12:00:00|2674.8|2668.8|2675.1|2669.1|2680.8|2674.8|2669.8|2663.8|592
1605531600000|2020-11-16 13:00:00|2674.9|2668.9|2663.9|2657.9|2679.1|2673.1|2658.1|2652.1|1058
1605535200000|2020-11-16 14:00:00|2663.6|2657.6|2658.4|2652.4|2675.1|2669.1|2657.6|2651.6|895
1605538800000|2020-11-16 15:00:00|2658.1|2652.1|2683.6|2677.6|2683.9|2677.9|2657.1|2651.1|814
1605542400000|2020-11-16 16:00:00|2683.4|2677.4|2680.4|2674.4|2683.4|2677.4|2675.9|2669.9|442
1605546000000|2020-11-16 17:00:00|2680.6|2674.6|2675.3|2669.3|2680.6|2674.6|2675.3|2669.3|61
1605574800000|2020-11-17 01:00:00|2679.1|2673.1|2680.6|2674.6|2687.4|2681.4|2677.1|2671.1|662
1605578400000|2020-11-17 02:00:00|2681.1|2675.1|2677.6|2671.6|2682.9|2676.9|2677.6|2671.6|217
1605582000000|2020-11-17 03:00:00|2677.9|2671.9|2665.6|2659.6|2682.6|2676.6|2665.1|2659.1|232
1605585600000|2020-11-17 04:00:00|2665.4|2659.4|2668.4|2662.4|2668.4|2662.4|2665.4|2659.4|26
1605589200000|2020-11-17 05:00:00|2668.6|2662.6|2682.6|2676.6|2682.6|2676.6|2665.6|2659.6|367
1605592800000|2020-11-17 06:00:00|2682.1|2676.1|2673.1|2667.1|2682.9|2676.9|2669.6|2663.6|361
1605596400000|2020-11-17 07:00:00|2673.4|2667.4|2672.9|2666.9|2674.4|2668.4|2669.4|2663.4|123
1605600000000|2020-11-17 08:00:00|2672.6|2666.6|2681.9|2675.9|2683.9|2677.9|2669.1|2663.1|473
1605603600000|2020-11-17 09:00:00|2682.1|2676.1|2679.9|2673.9|2683.6|2677.6|2679.9|2673.9|207
1605607200000|2020-11-17 10:00:00|2680.1|2674.1|2682.9|2676.9|2683.1|2677.1|2678.4|2672.4|225
1605610800000|2020-11-17 11:00:00|2683.1|2677.1|2681.9|2675.9|2683.6|2677.6|2680.6|2674.6|149
1605614400000|2020-11-17 12:00:00|2682.1|2676.1|2679.6|2673.6|2683.1|2677.1|2673.6|2667.6|293
1605618000000|2020-11-17 13:00:00|2679.4|2673.4|2685.6|2679.6|2685.9|2679.9|2677.6|2671.6|815
1605621600000|2020-11-17 14:00:00|2685.4|2679.4|2678.1|2672.1|2686.1|2680.1|2677.4|2671.4|670
1605625200000|2020-11-17 15:00:00|2677.9|2671.9|2699.4|2693.4|2699.6|2693.6|2676.4|2670.4|668
1605628800000|2020-11-17 16:00:00|2698.9|2692.9|2701.6|2695.6|2702.1|2696.1|2692.4|2686.4|420
1605632400000|2020-11-17 17:00:00|2701.4|2695.4|2699.6|2693.6|2701.4|2695.4|2697.4|2691.4|105
1605661200000|2020-11-18 01:00:00|2718.4|2712.4|2722.9|2716.9|2728.1|2722.1|2713.9|2707.9|806
1605664800000|2020-11-18 02:00:00|2723.1|2717.1|2732.4|2726.4|2732.4|2726.4|2723.1|2717.1|314
1605668400000|2020-11-18 03:00:00|2732.1|2726.1|2733.6|2727.6|2739.4|2733.4|2729.9|2723.9|306
1605672000000|2020-11-18 04:00:00|2733.9|2727.9|2737.6|2731.6|2737.6|2731.6|2733.6|2727.6|31
1605675600000|2020-11-18 05:00:00|2739.1|2733.1|2744.1|2738.1|2745.1|2739.1|2736.9|2730.9|328
1605679200000|2020-11-18 06:00:00|2743.9|2737.9|2744.4|2738.4|2750.1|2744.1|2738.9|2732.9|593
1605682800000|2020-11-18 07:00:00|2745.4|2739.4|2751.9|2745.9|2755.6|2749.6|2744.6|2738.6|238
1605686400000|2020-11-18 08:00:00|2752.1|2746.1|2747.6|2741.6|2773.3|2767.3|2746.1|2740.1|936
1605690000000|2020-11-18 09:00:00|2747.9|2741.9|2740.6|2734.6|2758.4|2752.4|2739.6|2733.6|431
1605693600000|2020-11-18 10:00:00|2740.4|2734.4|2752.4|2746.4|2752.4|2746.4|2739.1|2733.1|306
1605697200000|2020-11-18 11:00:00|2752.1|2746.1|2746.4|2740.4|2752.6|2746.6|2745.1|2739.1|274
1605700800000|2020-11-18 12:00:00|2746.6|2740.6|2745.4|2739.4|2749.9|2743.9|2741.1|2735.1|551
1605704400000|2020-11-18 13:00:00|2745.1|2739.1|2731.1|2725.1|2745.1|2739.1|2730.1|2724.1|1329
1605708000000|2020-11-18 14:00:00|2730.9|2724.9|2737.4|2731.4|2741.9|2735.9|2729.9|2723.9|880
1605711600000|2020-11-18 15:00:00|2737.1|2731.1|2746.1|2740.1|2752.4|2746.4|2734.1|2728.1|901
1605715200000|2020-11-18 16:00:00|2746.4|2740.4|2732.1|2726.1|2746.6|2740.6|2731.6|2725.6|439
1605718800000|2020-11-18 17:00:00|2732.4|2726.4|2732.9|2726.9|2736.9|2730.9|2730.9|2724.9|87
1605747600000|2020-11-19 01:00:00|2725.4|2719.4|2733.1|2727.1|2736.6|2730.6|2721.4|2715.4|565
1605751200000|2020-11-19 02:00:00|2733.4|2727.4|2734.6|2728.6|2739.4|2733.4|2731.6|2725.6|362
1605754800000|2020-11-19 03:00:00|2734.4|2728.4|2729.9|2723.9|2734.6|2728.6|2729.1|2723.1|168
1605758400000|2020-11-19 04:00:00|2729.4|2723.4|2731.1|2725.1|2734.4|2728.4|2728.9|2722.9|42
1605762000000|2020-11-19 05:00:00|2731.4|2725.4|2734.1|2728.1|2739.9|2733.9|2731.1|2725.1|310
1605765600000|2020-11-19 06:00:00|2733.9|2727.9|2749.9|2743.9|2750.6|2744.6|2728.4|2722.4|563
1605769200000|2020-11-19 07:00:00|2749.4|2743.4|2741.4|2735.4|2749.4|2743.4|2740.4|2734.4|205
1605772800000|2020-11-19 08:00:00|2741.9|2735.9|2737.1|2731.1|2752.1|2746.1|2730.1|2724.1|676
1605776400000|2020-11-19 09:00:00|2737.4|2731.4|2741.4|2735.4|2742.9|2736.9|2736.6|2730.6|374
1605780000000|2020-11-19 10:00:00|2741.6|2735.6|2729.6|2723.6|2747.9|2741.9|2729.6|2723.6|345
1605783600000|2020-11-19 11:00:00|2729.9|2723.9|2730.4|2724.4|2737.1|2731.1|2715.9|2709.9|396
1605787200000|2020-11-19 12:00:00|2730.6|2724.6|2729.9|2723.9|2732.6|2726.6|2727.6|2721.6|399
1605790800000|2020-11-19 13:00:00|2730.1|2724.1|2742.9|2736.9|2746.6|2740.6|2729.6|2723.6|1231
1605794400000|2020-11-19 14:00:00|2743.4|2737.4|2755.6|2749.6|2757.9|2751.9|2740.9|2734.9|1359
1605798000000|2020-11-19 15:00:00|2755.9|2749.9|2759.1|2753.1|2766.1|2760.1|2751.6|2745.6|1039
1605801600000|2020-11-19 16:00:00|2759.6|2753.6|2758.9|2752.9|2764.1|2758.1|2758.6|2752.6|434
1605805200000|2020-11-19 17:00:00|2759.1|2753.1|2759.8|2753.8|2760.9|2754.9|2757.1|2751.1|112
1605834000000|2020-11-20 01:00:00|2758.6|2752.6|2750.6|2744.6|2763.1|2757.1|2749.4|2743.4|742
1605837600000|2020-11-20 02:00:00|2750.4|2744.4|2756.1|2750.1|2761.6|2755.6|2748.9|2742.9|244
1605841200000|2020-11-20 03:00:00|2756.4|2750.4|2776.6|2770.6|2776.6|2770.6|2756.4|2750.4|320
1605844800000|2020-11-20 04:00:00|2776.4|2770.4|2778.4|2772.4|2780.4|2774.4|2776.4|2770.4|65
1605848400000|2020-11-20 05:00:00|2778.6|2772.6|2779.6|2773.6|2784.9|2778.9|2775.9|2769.9|416
1605852000000|2020-11-20 06:00:00|2779.4|2773.4|2791.4|2785.4|2792.6|2786.6|2776.6|2770.6|654
1605855600000|2020-11-20 07:00:00|2791.1|2785.1|2784.4|2778.4|2792.6|2786.6|2783.6|2777.6|90
1605859200000|2020-11-20 08:00:00|2784.6|2778.6|2786.6|2780.6|2789.4|2783.4|2781.4|2775.4|351
1605862800000|2020-11-20 09:00:00|2786.9|2780.9|2788.9|2782.9|2789.1|2783.1|2782.6|2776.6|210
1605866400000|2020-11-20 10:00:00|2789.1|2783.1|2789.6|2783.6|2791.9|2785.9|2785.1|2779.1|233
1605870000000|2020-11-20 11:00:00|2789.9|2783.9|2792.6|2786.6|2794.6|2788.6|2786.6|2780.6|182
1605873600000|2020-11-20 12:00:00|2792.9|2786.9|2793.6|2787.6|2794.6|2788.6|2785.9|2779.9|310
1605877200000|2020-11-20 13:00:00|2793.9|2787.9|2788.6|2782.6|2798.4|2792.4|2782.6|2776.6|1390
1605880800000|2020-11-20 14:00:00|2788.9|2782.9|2798.4|2792.4|2803.1|2797.1|2788.6|2782.6|864
1605884400000|2020-11-20 15:00:00|2798.6|2792.6|2792.4|2786.4|2805.6|2799.6|2780.1|2774.1|1133
1605888000000|2020-11-20 16:00:00|2792.1|2786.1|2801.6|2795.6|2802.6|2796.6|2791.6|2785.6|491
1605891600000|2020-11-20 17:00:00|2800.4|2794.4|2801.6|2795.6|2801.6|2795.6|2795.4|2789.4|147
1606093200000|2020-11-23 01:00:00|2804.8|2793.5|2801.9|2795.9|2804.8|2796.9|2794.9|2788.9|355
1606096800000|2020-11-23 02:00:00|2801.6|2795.6|2800.1|2794.1|2802.6|2796.6|2796.6|2790.6|171
1606100400000|2020-11-23 03:00:00|2800.4|2794.4|2800.4|2794.4|2801.9|2795.9|2797.6|2791.6|127
1606104000000|2020-11-23 04:00:00|2800.6|2794.6|2800.4|2794.4|2801.1|2795.1|2799.6|2793.6|23
1606107600000|2020-11-23 05:00:00|2800.1|2794.1|2797.6|2791.6|2802.9|2796.9|2796.6|2790.6|139
1606111200000|2020-11-23 06:00:00|2798.6|2792.6|2787.4|2781.4|2798.9|2792.9|2781.9|2775.9|637
1606114800000|2020-11-23 07:00:00|2787.6|2781.6|2783.9|2777.9|2792.1|2786.1|2779.9|2773.9|154
1606118400000|2020-11-23 08:00:00|2783.6|2777.6|2787.4|2781.4|2790.6|2784.6|2783.1|2777.1|404
1606122000000|2020-11-23 09:00:00|2787.6|2781.6|2774.9|2768.9|2791.1|2785.1|2774.4|2768.4|311
1606125600000|2020-11-23 10:00:00|2775.1|2769.1|2768.4|2762.4|2776.1|2770.1|2764.9|2758.9|290
1606129200000|2020-11-23 11:00:00|2768.6|2762.6|2771.9|2765.9|2772.9|2766.9|2764.4|2758.4|238
1606132800000|2020-11-23 12:00:00|2771.6|2765.6|2770.6|2764.6|2772.9|2766.9|2768.6|2762.6|386
1606136400000|2020-11-23 13:00:00|2770.9|2764.9|2776.1|2770.1|2780.1|2774.1|2766.4|2760.4|1460
1606140000000|2020-11-23 14:00:00|2776.4|2770.4|2757.9|2751.9|2779.1|2773.1|2753.9|2747.9|1245
1606143600000|2020-11-23 15:00:00|2758.1|2752.1|2735.6|2729.6|2762.1|2756.1|2726.1|2720.1|1504
1606147200000|2020-11-23 16:00:00|2735.9|2729.9|2728.6|2722.6|2738.1|2732.1|2719.6|2713.6|1409
1606150800000|2020-11-23 17:00:00|2728.9|2722.9|2736.3|2730.3|2737.4|2731.4|2728.9|2722.9|120
1606179600000|2020-11-24 01:00:00|2736.4|2730.4|2746.6|2740.6|2752.9|2746.9|2734.9|2728.9|819
1606183200000|2020-11-24 02:00:00|2746.4|2740.4|2750.9|2744.9|2753.6|2747.6|2745.9|2739.9|319
1606186800000|2020-11-24 03:00:00|2751.1|2745.1|2755.4|2749.4|2755.9|2749.9|2750.4|2744.4|84
1606190400000|2020-11-24 04:00:00|2755.1|2749.1|2753.9|2747.9|2755.1|2749.1|2751.6|2745.6|51
1606194000000|2020-11-24 05:00:00|2753.4|2747.4|2750.4|2744.4|2758.9|2752.9|2749.4|2743.4|462
1606197600000|2020-11-24 06:00:00|2750.6|2744.6|2758.4|2752.4|2761.9|2755.9|2749.4|2743.4|479
1606201200000|2020-11-24 07:00:00|2758.6|2752.6|2739.4|2733.4|2766.9|2760.9|2735.6|2729.6|355
1606204800000|2020-11-24 08:00:00|2739.6|2733.6|2737.4|2731.4|2746.9|2740.9|2734.1|2728.1|912
1606208400000|2020-11-24 09:00:00|2737.1|2731.1|2741.1|2735.1|2742.9|2736.9|2731.4|2725.4|561
1606212000000|2020-11-24 10:00:00|2741.4|2735.4|2745.9|2739.9|2747.9|2741.9|2738.9|2732.9|471
1606215600000|2020-11-24 11:00:00|2745.6|2739.6|2745.1|2739.1|2751.4|2745.4|2743.1|2737.1|329
1606219200000|2020-11-24 12:00:00|2746.1|2740.1|2760.4|2754.4|2763.6|2757.6|2745.6|2739.6|431
1606222800000|2020-11-24 13:00:00|2760.1|2754.1|2755.4|2749.4|2760.1|2754.1|2742.4|2736.4|1307
1606226400000|2020-11-24 14:00:00|2755.9|2749.9|2743.1|2737.1|2758.6|2752.6|2733.6|2727.6|1113
1606230000000|2020-11-24 15:00:00|2743.4|2737.4|2757.6|2751.6|2764.6|2758.6|2737.9|2731.9|1088
1606233600000|2020-11-24 16:00:00|2756.9|2750.9|2757.4|2751.4|2762.9|2756.9|2754.1|2748.1|556
1606237200000|2020-11-24 17:00:00|2757.1|2751.1|2755.9|2749.9|2757.9|2751.9|2754.6|2748.6|71
1606266000000|2020-11-25 01:00:00|2763.4|2757.4|2768.4|2762.4|2777.6|2771.6|2760.1|2754.1|767
1606269600000|2020-11-25 02:00:00|2768.1|2762.1|2756.6|2750.6|2768.1|2762.1|2753.9|2747.9|237
1606273200000|2020-11-25 03:00:00|2756.1|2750.1|2749.6|2743.6|2757.1|2751.1|2747.6|2741.6|158
1606276800000|2020-11-25 04:00:00|2749.9|2743.9|2754.1|2748.1|2754.1|2748.1|2749.4|2743.4|104
1606280400000|2020-11-25 05:00:00|2753.9|2747.9|2745.6|2739.6|2753.9|2747.9|2742.4|2736.4|361
1606284000000|2020-11-25 06:00:00|2745.9|2739.9|2737.6|2731.6|2750.6|2744.6|2736.9|2730.9|463
1606287600000|2020-11-25 07:00:00|2737.9|2731.9|2750.6|2744.6|2751.4|2745.4|2737.9|2731.9|198
1606291200000|2020-11-25 08:00:00|2750.9|2744.9|2759.4|2753.4|2760.4|2754.4|2744.6|2738.6|498
1606294800000|2020-11-25 09:00:00|2759.1|2753.1|2751.4|2745.4|2761.6|2755.6|2749.4|2743.4|423
1606298400000|2020-11-25 10:00:00|2751.6|2745.6|2746.4|2740.4|2753.9|2747.9|2745.4|2739.4|306
1606302000000|2020-11-25 11:00:00|2746.1|2740.1|2748.9|2742.9|2750.1|2744.1|2742.4|2736.4|251
1606305600000|2020-11-25 12:00:00|2747.9|2741.9|2750.4|2744.4|2754.9|2748.9|2745.1|2739.1|406
1606309200000|2020-11-25 13:00:00|2750.1|2744.1|2747.6|2741.6|2755.9|2749.9|2741.9|2735.9|889
1606312800000|2020-11-25 14:00:00|2747.9|2741.9|2745.9|2739.9|2756.4|2750.4|2744.9|2738.9|729
1606316400000|2020-11-25 15:00:00|2745.6|2739.6|2754.6|2748.6|2760.1|2754.1|2740.6|2734.6|917
1606320000000|2020-11-25 16:00:00|2754.9|2748.9|2752.1|2746.1|2755.4|2749.4|2751.6|2745.6|326
1606323600000|2020-11-25 17:00:00|2751.9|2745.9|2752.3|2746.3|2754.4|2748.4|2750.9|2744.9|111
1606352400000|2020-11-26 01:00:00|2763.4|2757.4|2767.1|2761.1|2772.1|2766.1|2760.6|2754.6|631
1606356000000|2020-11-26 02:00:00|2767.6|2761.6|2772.6|2766.6|2776.6|2770.6|2767.6|2761.6|270
1606359600000|2020-11-26 03:00:00|2772.9|2766.9|2772.6|2766.6|2775.9|2769.9|2769.4|2763.4|208
1606363200000|2020-11-26 04:00:00|2772.9|2766.9|2772.1|2766.1|2772.9|2766.9|2771.4|2765.4|20
1606366800000|2020-11-26 05:00:00|2772.6|2766.6|2780.1|2774.1|2780.9|2774.9|2772.4|2766.4|268
1606370400000|2020-11-26 06:00:00|2780.4|2774.4|2786.4|2780.4|2791.4|2785.4|2779.1|2773.1|655
1606374000000|2020-11-26 07:00:00|2786.6|2780.6|2779.6|2773.6|2787.1|2781.1|2779.6|2773.6|141
1606377600000|2020-11-26 08:00:00|2779.4|2773.4|2778.6|2772.6|2785.1|2779.1|2777.6|2771.6|190
1606381200000|2020-11-26 09:00:00|2777.6|2771.6|2775.9|2769.9|2779.6|2773.6|2775.4|2769.4|130
1606384800000|2020-11-26 10:00:00|2776.1|2770.1|2778.4|2772.4|2778.4|2772.4|2775.4|2769.4|108
1606388400000|2020-11-26 11:00:00|2778.6|2772.6|2776.1|2770.1|2779.1|2773.1|2775.9|2769.9|61
1606392000000|2020-11-26 12:00:00|2776.4|2770.4|2774.4|2768.4|2778.9|2772.9|2772.1|2766.1|206
1606395600000|2020-11-26 13:00:00|2774.1|2768.1|2753.1|2747.1|2774.6|2768.6|2751.9|2745.9|1262
1606399200000|2020-11-26 14:00:00|2752.9|2746.9|2760.1|2754.1|2762.4|2756.4|2745.9|2739.9|616
1606402800000|2020-11-26 15:00:00|2759.9|2753.9|2763.4|2757.4|2769.1|2763.1|2759.4|2753.4|507
1606406400000|2020-11-26 16:00:00|2763.6|2757.6|2760.6|2754.6|2764.6|2758.6|2758.4|2752.4|244
1606410000000|2020-11-26 17:00:00|2760.9|2754.9|2756.5|2750.5|2760.9|2754.9|2751.4|2745.4|94
1606438800000|2020-11-27 01:00:00|2767.9|2761.9|2768.1|2762.1|2775.4|2769.4|2765.9|2759.9|421
1606442400000|2020-11-27 02:00:00|2767.6|2761.6|2775.4|2769.4|2775.9|2769.9|2767.4|2761.4|205
1606446000000|2020-11-27 03:00:00|2775.6|2769.6|2777.1|2771.1|2780.6|2774.6|2775.1|2769.1|192
1606449600000|2020-11-27 04:00:00|2776.9|2770.9|2779.9|2773.9|2780.1|2774.1|2776.9|2770.9|18
1606453200000|2020-11-27 05:00:00|2779.6|2773.6|2790.6|2784.6|2791.6|2785.6|2778.4|2772.4|475
1606456800000|2020-11-27 06:00:00|2790.9|2784.9|2777.6|2771.6|2793.6|2787.6|2767.6|2761.6|1032
1606460400000|2020-11-27 07:00:00|2777.9|2771.9|2782.1|2776.1|2782.4|2776.4|2769.6|2763.6|218
1606464000000|2020-11-27 08:00:00|2782.6|2776.6|2777.1|2771.1|2782.9|2776.9|2773.9|2767.9|343
1606467600000|2020-11-27 09:00:00|2776.9|2770.9|2774.6|2768.6|2780.9|2774.9|2772.6|2766.6|228
1606471200000|2020-11-27 10:00:00|2774.4|2768.4|2771.4|2765.4|2777.4|2771.4|2769.4|2763.4|203
1606474800000|2020-11-27 11:00:00|2771.6|2765.6|2771.4|2765.4|2775.1|2769.1|2770.1|2764.1|136
1606478400000|2020-11-27 12:00:00|2771.1|2765.1|2781.4|2775.4|2782.4|2776.4|2770.1|2764.1|414
1606482000000|2020-11-27 13:00:00|2781.1|2775.1|2803.6|2797.6|2805.9|2799.9|2781.1|2775.1|1586
1606485600000|2020-11-27 14:00:00|2803.9|2797.9|2806.1|2800.1|2807.9|2801.9|2794.6|2788.6|997
1606489200000|2020-11-27 15:00:00|2805.9|2799.9|2795.6|2789.6|2811.9|2805.9|2794.9|2788.9|1009
1606492800000|2020-11-27 16:00:00|2795.9|2789.9|2802.1|2796.1|2807.9|2801.9|2795.9|2789.9|694
1606496400000|2020-11-27 17:00:00|2802.6|2796.6|2804.6|2798.6|2806.1|2800.1|2797.4|2791.4|241
1606698000000|2020-11-30 01:00:00|2814|2801.3|2832.9|2826.9|2833.9|2827.9|2796.9|2790.9|1157
1606701600000|2020-11-30 02:00:00|2832.6|2826.6|2838.6|2832.6|2838.9|2832.9|2829.1|2823.1|605
1606705200000|2020-11-30 03:00:00|2838.4|2832.4|2827.4|2821.4|2846.6|2840.6|2827.4|2821.4|340
1606708800000|2020-11-30 04:00:00|2827.6|2821.6|2830.6|2824.6|2833.6|2827.6|2825.6|2819.6|48
1606712400000|2020-11-30 05:00:00|2829.6|2823.6|2829.6|2823.6|2830.1|2824.1|2820.1|2814.1|508
1606716000000|2020-11-30 06:00:00|2829.1|2823.1|2830.9|2824.9|2837.1|2831.1|2824.1|2818.1|793
1606719600000|2020-11-30 07:00:00|2831.4|2825.4|2836.6|2830.6|2846.4|2840.4|2831.4|2825.4|213
1606723200000|2020-11-30 08:00:00|2836.9|2830.9|2828.1|2822.1|2838.9|2832.9|2820.4|2814.4|537
1606726800000|2020-11-30 09:00:00|2826.9|2820.9|2811.1|2805.1|2826.9|2820.9|2804.9|2798.9|534
1606730400000|2020-11-30 10:00:00|2810.9|2804.9|2808.1|2802.1|2816.9|2810.9|2805.9|2799.9|386
1606734000000|2020-11-30 11:00:00|2808.4|2802.4|2824.9|2818.9|2828.6|2822.6|2808.4|2802.4|299
1606737600000|2020-11-30 12:00:00|2824.6|2818.6|2829.1|2823.1|2839.1|2833.1|2822.4|2816.4|471
1606741200000|2020-11-30 13:00:00|2829.4|2823.4|2833.6|2827.6|2835.1|2829.1|2819.1|2813.1|1473
1606744800000|2020-11-30 14:00:00|2833.4|2827.4|2825.8|2819.8|2837.5|2831.5|2817|2811|1070
1606748400000|2020-11-30 15:00:00|2825.3|2819.3|2790.6|2784.6|2829.3|2823.3|2788|2782|1165
1606752000000|2020-11-30 16:00:00|2790.8|2784.8|2781.3|2775.3|2797.8|2791.8|2780.8|2774.8|685
1606755600000|2020-11-30 17:00:00|2781.5|2775.5|2785|2779|2788.4|2782.4|2779.5|2773.5|136
1606784400000|2020-12-01 01:00:00|2788.1|2782.1|2798.6|2792.6|2799.6|2793.6|2783.4|2777.4|802
1606788000000|2020-12-01 02:00:00|2798.4|2792.4|2799.9|2793.9|2807.6|2801.6|2797.1|2791.1|391
1606791600000|2020-12-01 03:00:00|2799.6|2793.6|2802.9|2796.9|2805.6|2799.6|2798.6|2792.6|268
1606795200000|2020-12-01 04:00:00|2803.1|2797.1|2799.9|2793.9|2804.6|2798.6|2798.4|2792.4|48
1606798800000|2020-12-01 05:00:00|2800.4|2794.4|2801.9|2795.9|2807.4|2801.4|2794.6|2788.6|656
1606802400000|2020-12-01 06:00:00|2802.1|2796.1|2800.6|2794.6|2807.4|2801.4|2795.9|2789.9|1058
1606806000000|2020-12-01 07:00:00|2800.4|2794.4|2796.6|2790.6|2809.6|2803.6|2791.6|2785.6|252
1606809600000|2020-12-01 08:00:00|2796.4|2790.4|2817.6|2811.6|2817.6|2811.6|2792.1|2786.1|659
1606813200000|2020-12-01 09:00:00|2818.1|2812.1|2803.1|2797.1|2819.9|2813.9|2800.6|2794.6|485
1606816800000|2020-12-01 10:00:00|2803.4|2797.4|2799.4|2793.4|2805.1|2799.1|2796.6|2790.6|302
1606820400000|2020-12-01 11:00:00|2799.1|2793.1|2794.4|2788.4|2803.1|2797.1|2789.4|2783.4|317
1606824000000|2020-12-01 12:00:00|2794.1|2788.1|2795.9|2789.9|2797.1|2791.1|2787.1|2781.1|347
1606827600000|2020-12-01 13:00:00|2796.1|2790.1|2801.9|2795.9|2808.4|2802.4|2795.1|2789.1|1117
1606831200000|2020-12-01 14:00:00|2802.1|2796.1|2804.6|2798.6|2806.9|2800.9|2796.4|2790.4|856
1606834800000|2020-12-01 15:00:00|2804.4|2798.4|2774.8|2768.8|2814.1|2808.1|2754|2748|1819
1606838400000|2020-12-01 16:00:00|2774.5|2768.5|2780.1|2774.1|2782.9|2776.9|2773.5|2767.5|922
1606842000000|2020-12-01 17:00:00|2779.9|2773.9|2777.4|2771.4|2782.1|2776.1|2770.1|2764.1|169
1606870800000|2020-12-02 01:00:00|2786.4|2780.4|2780.9|2774.9|2790.4|2784.4|2778.1|2772.1|803
1606874400000|2020-12-02 02:00:00|2780.6|2774.6|2778.4|2772.4|2786.1|2780.1|2778.4|2772.4|256
1606878000000|2020-12-02 03:00:00|2778.1|2772.1|2788.9|2782.9|2790.9|2784.9|2778.1|2772.1|151
1606881600000|2020-12-02 04:00:00|2789.1|2783.1|2786.6|2780.6|2790.4|2784.4|2786.1|2780.1|42
1606885200000|2020-12-02 05:00:00|2786.4|2780.4|2790.1|2784.1|2795.1|2789.1|2780.1|2774.1|396
1606888800000|2020-12-02 06:00:00|2789.9|2783.9|2781.4|2775.4|2801.4|2795.4|2780.1|2774.1|686
1606892400000|2020-12-02 07:00:00|2781.9|2775.9|2782.6|2776.6|2791.4|2785.4|2780.4|2774.4|179
1606896000000|2020-12-02 08:00:00|2783.1|2777.1|2775.6|2769.6|2785.1|2779.1|2773.9|2767.9|491
1606899600000|2020-12-02 09:00:00|2775.9|2769.9|2775.4|2769.4|2776.9|2770.9|2764.9|2758.9|414
1606903200000|2020-12-02 10:00:00|2775.6|2769.6|2779.5|2773.5|2781.3|2775.3|2775.1|2769.1|271
1606906800000|2020-12-02 11:00:00|2779.8|2773.8|2770.3|2764.3|2787|2781|2767|2761|300
1606910400000|2020-12-02 12:00:00|2770|2764|2752.8|2746.8|2772.8|2766.8|2739.3|2733.3|419
1606914000000|2020-12-02 13:00:00|2753.3|2747.3|2746|2740|2758.8|2752.8|2733.8|2727.8|1990
1606917600000|2020-12-02 14:00:00|2745.8|2739.8|2734.8|2728.8|2745.8|2739.8|2726.8|2720.8|1063
1606921200000|2020-12-02 15:00:00|2735|2729|2749.5|2743.5|2765|2759|2735|2729|802
1606924800000|2020-12-02 16:00:00|2749.8|2743.8|2758.8|2752.8|2761.8|2755.8|2749.5|2743.5|432
1606928400000|2020-12-02 17:00:00|2758.5|2752.5|2762.5|2756.5|2763.5|2757.5|2751.8|2745.8|116
1606957200000|2020-12-03 01:00:00|2756.8|2750.8|2763.5|2757.5|2766|2760|2751.8|2745.8|484
1606960800000|2020-12-03 02:00:00|2763.3|2757.3|2767.8|2761.8|2769.3|2763.3|2761.3|2755.3|239
1606964400000|2020-12-03 03:00:00|2767.5|2761.5|2768.5|2762.5|2773|2767|2765.8|2759.8|216
1606968000000|2020-12-03 04:00:00|2769.5|2763.5|2768.5|2762.5|2769.8|2763.8|2767.8|2761.8|26
1606971600000|2020-12-03 05:00:00|2767.3|2761.3|2766.5|2760.5|2769.5|2763.5|2764.3|2758.3|74
1606975200000|2020-12-03 06:00:00|2766.3|2760.3|2759.9|2753.9|2780.5|2774.5|2755.1|2749.1|847
1606978800000|2020-12-03 07:00:00|2759.4|2753.4|2762.4|2756.4|2763.4|2757.4|2754.6|2748.6|208
1606982400000|2020-12-03 08:00:00|2762.6|2756.6|2761.4|2755.4|2765.4|2759.4|2753.4|2747.4|552
1606986000000|2020-12-03 09:00:00|2761.6|2755.6|2764.9|2758.9|2771.9|2765.9|2761.1|2755.1|496
1606989600000|2020-12-03 10:00:00|2765.1|2759.1|2774.1|2768.1|2774.4|2768.4|2758.9|2752.9|365
1606993200000|2020-12-03 11:00:00|2774.4|2768.4|2762.4|2756.4|2774.9|2768.9|2761.1|2755.1|308
1606996800000|2020-12-03 12:00:00|2763.4|2757.4|2769.9|2763.9|2772.9|2766.9|2763.1|2757.1|496
1607000400000|2020-12-03 13:00:00|2769.6|2763.6|2756.8|2750.8|2774.9|2768.9|2756.3|2750.3|1808
1607004000000|2020-12-03 14:00:00|2757.3|2751.3|2760.6|2754.6|2774.6|2768.6|2751.8|2745.8|1124
1607007600000|2020-12-03 15:00:00|2760.9|2754.9|2762.6|2756.6|2767.4|2761.4|2754.4|2748.4|1226
1607011200000|2020-12-03 16:00:00|2762.4|2756.4|2758.9|2752.9|2762.4|2756.4|2754.1|2748.1|726
1607014800000|2020-12-03 17:00:00|2758.6|2752.6|2758.3|2752.3|2758.6|2752.6|2753.1|2747.1|88
1607043600000|2020-12-04 01:00:00|2759.6|2753.6|2766.4|2760.4|2767.1|2761.1|2752.4|2746.4|462
1607047200000|2020-12-04 02:00:00|2766.1|2760.1|2766.4|2760.4|2766.6|2760.6|2755.6|2749.6|475
1607050800000|2020-12-04 03:00:00|2766.6|2760.6|2768.1|2762.1|2772.4|2766.4|2766.6|2760.6|142
1607054400000|2020-12-04 04:00:00|2768.4|2762.4|2769.1|2763.1|2769.6|2763.6|2768.1|2762.1|40
1607058000000|2020-12-04 05:00:00|2769.4|2763.4|2775.4|2769.4|2777.6|2771.6|2768.4|2762.4|354
1607061600000|2020-12-04 06:00:00|2775.1|2769.1|2782.1|2776.1|2792.4|2786.4|2770.4|2764.4|692
1607065200000|2020-12-04 07:00:00|2781.9|2775.9|2779.4|2773.4|2781.9|2775.9|2775.6|2769.6|146
1607068800000|2020-12-04 08:00:00|2779.6|2773.6|2779.4|2773.4|2781.6|2775.6|2774.1|2768.1|400
1607072400000|2020-12-04 09:00:00|2779.6|2773.6|2777.9|2771.9|2782.4|2776.4|2773.9|2767.9|405
1607076000000|2020-12-04 10:00:00|2778.4|2772.4|2780.9|2774.9|2781.6|2775.6|2775.6|2769.6|348
1607079600000|2020-12-04 11:00:00|2781.1|2775.1|2774.9|2768.9|2781.6|2775.6|2773.6|2767.6|278
1607083200000|2020-12-04 12:00:00|2774.6|2768.6|2770.1|2764.1|2779.4|2773.4|2770.1|2764.1|386
1607086800000|2020-12-04 13:00:00|2769.9|2763.9|2762.4|2756.4|2773.6|2767.6|2755.4|2749.4|1512
1607090400000|2020-12-04 14:00:00|2762.6|2756.6|2762.4|2756.4|2766.9|2760.9|2755.6|2749.6|1051
1607094000000|2020-12-04 15:00:00|2762.6|2756.6|2759.6|2753.6|2769.6|2763.6|2754.4|2748.4|1137
1607097600000|2020-12-04 16:00:00|2759.9|2753.9|2759.9|2753.9|2765.6|2759.6|2757.9|2751.9|645
1607101200000|2020-12-04 17:00:00|2759.6|2753.6|2756.8|2750.8|2759.6|2753.6|2750.6|2744.6|196
1607302800000|2020-12-07 01:00:00|2748.5|2737.3|2748.4|2742.4|2775.4|2769.4|2746.4|2737.3|897
1607306400000|2020-12-07 02:00:00|2748.1|2742.1|2741.6|2735.6|2750.6|2744.6|2737.4|2731.4|418
1607310000000|2020-12-07 03:00:00|2741.4|2735.4|2746.9|2740.9|2749.4|2743.4|2736.9|2730.9|264
1607313600000|2020-12-07 04:00:00|2746.6|2740.6|2746.1|2740.1|2747.6|2741.6|2741.9|2735.9|58
1607317200000|2020-12-07 05:00:00|2746.9|2740.9|2759.1|2753.1|2760.6|2754.6|2744.1|2738.1|393
1607320800000|2020-12-07 06:00:00|2758.9|2752.9|2771.1|2765.1|2772.4|2766.4|2750.9|2744.9|633
1607324400000|2020-12-07 07:00:00|2770.9|2764.9|2768.9|2762.9|2770.9|2764.9|2761.1|2755.1|211
1607328000000|2020-12-07 08:00:00|2768.6|2762.6|2736.5|2730.5|2772.1|2766.1|2728|2722|1129
1607331600000|2020-12-07 09:00:00|2736.3|2730.3|2738.4|2732.4|2740.3|2734.3|2728.3|2722.3|433
1607335200000|2020-12-07 10:00:00|2738.6|2732.6|2756.6|2750.6|2759.4|2753.4|2738.4|2732.4|582
1607338800000|2020-12-07 11:00:00|2756.4|2750.4|2763.9|2757.9|2766.9|2760.9|2755.4|2749.4|384
1607342400000|2020-12-07 12:00:00|2764.4|2758.4|2762.6|2756.6|2764.6|2758.6|2754.4|2748.4|532
1607346000000|2020-12-07 13:00:00|2762.1|2756.1|2785.1|2779.1|2785.1|2779.1|2761.9|2755.9|1547
1607349600000|2020-12-07 14:00:00|2787.1|2781.1|2799.6|2793.6|2807.1|2801.1|2780.6|2774.6|1282
1607353200000|2020-12-07 15:00:00|2799.9|2793.9|2790.9|2784.9|2805.4|2799.4|2787.1|2781.1|1276
1607356800000|2020-12-07 16:00:00|2791.1|2785.1|2796.6|2790.6|2797.1|2791.1|2790.9|2784.9|659
1607360400000|2020-12-07 17:00:00|2796.4|2790.4|2804.1|2798.1|2804.1|2798.1|2794.1|2788.1|98
1607389200000|2020-12-08 01:00:00|2796.4|2790.4|2790.4|2784.4|2798.9|2792.9|2788.1|2782.1|939
1607392800000|2020-12-08 02:00:00|2790.6|2784.6|2797.6|2791.6|2797.6|2791.6|2786.9|2780.9|357
1607396400000|2020-12-08 03:00:00|2797.4|2791.4|2800.4|2794.4|2800.9|2794.9|2792.9|2786.9|203
1607400000000|2020-12-08 04:00:00|2800.6|2794.6|2799.9|2793.9|2801.1|2795.1|2799.1|2793.1|15
1607403600000|2020-12-08 05:00:00|2800.1|2794.1|2798.1|2792.1|2806.1|2800.1|2793.4|2787.4|409
1607407200000|2020-12-08 06:00:00|2797.9|2791.9|2797.9|2791.9|2805.4|2799.4|2796.6|2790.6|410
1607410800000|2020-12-08 07:00:00|2799.4|2793.4|2799.1|2793.1|2803.9|2797.9|2798.1|2792.1|138
1607414400000|2020-12-08 08:00:00|2798.9|2792.9|2801.6|2795.6|2805.9|2799.9|2796.9|2790.9|538
1607418000000|2020-12-08 09:00:00|2801.9|2795.9|2785.8|2779.8|2805.6|2799.6|2783.6|2777.6|541
1607421600000|2020-12-08 10:00:00|2786|2780|2795.1|2789.1|2797.1|2791.1|2784.8|2778.8|328
1607425200000|2020-12-08 11:00:00|2795.4|2789.4|2794.9|2788.9|2796.4|2790.4|2790.1|2784.1|294
1607428800000|2020-12-08 12:00:00|2795.4|2789.4|2797.6|2791.6|2797.9|2791.9|2790.6|2784.6|529
1607432400000|2020-12-08 13:00:00|2797.4|2791.4|2803.9|2797.9|2805.9|2799.9|2785.6|2779.6|1492
1607436000000|2020-12-08 14:00:00|2804.1|2798.1|2795.1|2789.1|2810.9|2804.9|2789.9|2783.9|942
1607439600000|2020-12-08 15:00:00|2795.4|2789.4|2805.1|2799.1|2807.4|2801.4|2786.4|2780.4|1024
1607443200000|2020-12-08 16:00:00|2805.4|2799.4|2809.9|2803.9|2811.9|2805.9|2804.4|2798.4|686
1607446800000|2020-12-08 17:00:00|2810.1|2804.1|2810.3|2804.3|2810.3|2804.3|2807.6|2801.6|52
1607475600000|2020-12-09 01:00:00|2819.6|2813.6|2819.1|2813.1|2827.6|2821.6|2806.4|2800.4|837
1607479200000|2020-12-09 02:00:00|2819.4|2813.4|2835.6|2829.6|2836.6|2830.6|2818.4|2812.4|369
1607482800000|2020-12-09 03:00:00|2835.9|2829.9|2840.1|2834.1|2843.6|2837.6|2835.1|2829.1|532
1607486400000|2020-12-09 04:00:00|2839.9|2833.9|2843.9|2837.9|2844.6|2838.6|2839.4|2833.4|74
1607490000000|2020-12-09 05:00:00|2843.6|2837.6|2849.1|2843.1|2849.9|2843.9|2841.4|2835.4|383
1607493600000|2020-12-09 06:00:00|2848.6|2842.6|2838.4|2832.4|2856.1|2850.1|2833.1|2827.1|719
1607497200000|2020-12-09 07:00:00|2837.9|2831.9|2838.9|2832.9|2844.6|2838.6|2837.9|2831.9|114
1607500800000|2020-12-09 08:00:00|2838.6|2832.6|2856.6|2850.6|2857.1|2851.1|2838.6|2832.6|476
1607504400000|2020-12-09 09:00:00|2855.1|2849.1|2854.6|2848.6|2861.1|2855.1|2850.4|2844.4|364
1607508000000|2020-12-09 10:00:00|2854.9|2848.9|2845.6|2839.6|2856.6|2850.6|2843.6|2837.6|231
1607511600000|2020-12-09 11:00:00|2845.4|2839.4|2855.1|2849.1|2855.4|2849.4|2843.9|2837.9|165
1607515200000|2020-12-09 12:00:00|2854.9|2848.9|2850.1|2844.1|2855.1|2849.1|2845.4|2839.4|322
1607518800000|2020-12-09 13:00:00|2849.9|2843.9|2847.6|2841.6|2859.9|2853.9|2843.6|2837.6|961
1607522400000|2020-12-09 14:00:00|2847.9|2841.9|2853.9|2847.9|2855.4|2849.4|2835.4|2829.4|1247
1607526000000|2020-12-09 15:00:00|2854.1|2848.1|2858.9|2852.9|2861.1|2855.1|2842.1|2836.1|1135
1607529600000|2020-12-09 16:00:00|2858.6|2852.6|2864.6|2858.6|2866.1|2860.1|2853.6|2847.6|573
1607533200000|2020-12-09 17:00:00|2864.9|2858.9|2857.8|2851.8|2870.1|2864.1|2856.9|2850.9|163
1607562000000|2020-12-10 01:00:00|2853.4|2847.4|2842.4|2836.4|2859.4|2853.4|2832.6|2826.6|911
1607565600000|2020-12-10 02:00:00|2842.1|2836.1|2844.1|2838.1|2852.1|2846.1|2841.1|2835.1|468
1607569200000|2020-12-10 03:00:00|2844.6|2838.6|2847.1|2841.1|2850.1|2844.1|2843.4|2837.4|148
1607572800000|2020-12-10 04:00:00|2847.4|2841.4|2847.6|2841.6|2848.9|2842.9|2847.1|2841.1|27
1607576400000|2020-12-10 05:00:00|2847.9|2841.9|2843.9|2837.9|2855.4|2849.4|2843.9|2837.9|352
1607580000000|2020-12-10 06:00:00|2843.6|2837.6|2841.4|2835.4|2844.9|2838.9|2827.4|2821.4|1138
1607583600000|2020-12-10 07:00:00|2841.1|2835.1|2845.6|2839.6|2845.6|2839.6|2838.9|2832.9|160
1607587200000|2020-12-10 08:00:00|2846.1|2840.1|2836.4|2830.4|2846.1|2840.1|2834.1|2828.1|382
1607590800000|2020-12-10 09:00:00|2836.1|2830.1|2838.1|2832.1|2842.4|2836.4|2836.1|2830.1|253
1607594400000|2020-12-10 10:00:00|2838.4|2832.4|2846.4|2840.4|2847.1|2841.1|2837.4|2831.4|105
1607598000000|2020-12-10 11:00:00|2844.9|2838.9|2843.9|2837.9|2846.4|2840.4|2842.9|2836.9|94
1607601600000|2020-12-10 12:00:00|2843.6|2837.6|2842.6|2836.6|2847.4|2841.4|2839.4|2833.4|341
1607605200000|2020-12-10 13:00:00|2842.9|2836.9|2879.5|2873.5|2879.6|2873.6|2840.1|2834.1|1814
1607608800000|2020-12-10 14:00:00|2879.3|2873.3|2881.6|2875.6|2886.1|2880.1|2871.5|2865.5|1698
1607612400000|2020-12-10 15:00:00|2881.9|2875.9|2870.1|2864.1|2887.9|2881.9|2866.1|2860.1|1134
1607616000000|2020-12-10 16:00:00|2870.4|2864.4|2871.9|2865.9|2875.9|2869.9|2865.4|2859.4|868
1607619600000|2020-12-10 17:00:00|2872.1|2866.1|2866.8|2860.8|2873.4|2867.4|2865.4|2859.4|99
1607648400000|2020-12-11 01:00:00|2874.4|2868.4|2882.1|2876.1|2892.9|2886.9|2865.6|2859.6|1164
1607652000000|2020-12-11 02:00:00|2881.9|2875.9|2864.9|2858.9|2882.4|2876.4|2857.4|2851.4|1245
1607655600000|2020-12-11 03:00:00|2864.6|2858.6|2864.9|2858.9|2865.9|2859.9|2843.4|2837.4|726
1607659200000|2020-12-11 04:00:00|2864.4|2858.4|2866.6|2860.6|2869.4|2863.4|2864.4|2858.4|55
1607662800000|2020-12-11 05:00:00|2866.9|2860.9|2863.6|2857.6|2872.4|2866.4|2861.6|2855.6|354
1607666400000|2020-12-11 06:00:00|2863.4|2857.4|2850.9|2844.9|2863.4|2857.4|2847.9|2841.9|989
1607670000000|2020-12-11 07:00:00|2850.4|2844.4|2851.6|2845.6|2858.9|2852.9|2846.4|2840.4|187
1607673600000|2020-12-11 08:00:00|2851.9|2845.9|2847.9|2841.9|2855.4|2849.4|2840.9|2834.9|376
1607677200000|2020-12-11 09:00:00|2848.1|2842.1|2843.1|2837.1|2859.4|2853.4|2842.1|2836.1|328
1607680800000|2020-12-11 10:00:00|2842.9|2836.9|2846.4|2840.4|2855.4|2849.4|2842.1|2836.1|342
1607684400000|2020-12-11 11:00:00|2845.1|2839.1|2846.4|2840.4|2851.1|2845.1|2841.1|2835.1|269
1607688000000|2020-12-11 12:00:00|2845.6|2839.6|2839.4|2833.4|2845.6|2839.6|2837.9|2831.9|332
1607691600000|2020-12-11 13:00:00|2839.6|2833.6|2827.9|2821.9|2848.1|2842.1|2827.9|2821.9|1163
1607695200000|2020-12-11 14:00:00|2828.1|2822.1|2816.9|2810.9|2832.1|2826.1|2805.9|2799.9|1444
1607698800000|2020-12-11 15:00:00|2816.6|2810.6|2799.4|2793.4|2819.6|2813.6|2794.9|2788.9|1400
1607702400000|2020-12-11 16:00:00|2799.1|2793.1|2795.1|2789.1|2801.6|2795.6|2794.1|2788.1|476
1607706000000|2020-12-11 17:00:00|2794.9|2788.9|2792|2786|2796.4|2790.4|2790.9|2784.9|95
1607907600000|2020-12-14 01:00:00|2799.1|2780.8|2821.6|2815.6|2824.6|2818.6|2799.1|2780.8|1009
1607911200000|2020-12-14 02:00:00|2821.9|2815.9|2830.4|2824.4|2833.1|2827.1|2821.9|2815.9|352
1607914800000|2020-12-14 03:00:00|2830.1|2824.1|2829.5|2823.5|2830.6|2824.6|2824.1|2818.1|208
1607918400000|2020-12-14 04:00:00|2829.6|2823.6|2827.1|2821.1|2829.6|2823.6|2826.6|2820.6|12
1607922000000|2020-12-14 05:00:00|2826.9|2820.9|2829.6|2823.6|2834.1|2828.1|2825.4|2819.4|193
1607925600000|2020-12-14 06:00:00|2829.4|2823.4|2820.4|2814.4|2835.1|2829.1|2817.4|2811.4|575
1607929200000|2020-12-14 07:00:00|2820.6|2814.6|2824.4|2818.4|2828.1|2822.1|2820.6|2814.6|162
1607932800000|2020-12-14 08:00:00|2824.6|2818.6|2815.1|2809.1|2830.4|2824.4|2811.9|2805.9|415
1607936400000|2020-12-14 09:00:00|2815.4|2809.4|2820.6|2814.6|2821.1|2815.1|2814.1|2808.1|257
1607940000000|2020-12-14 10:00:00|2820.1|2814.1|2819.1|2813.1|2823.9|2817.9|2817.1|2811.1|336
1607943600000|2020-12-14 11:00:00|2819.4|2813.4|2817.9|2811.9|2821.4|2815.4|2817.1|2811.1|159
1607947200000|2020-12-14 12:00:00|2818.1|2812.1|2826.9|2820.9|2831.1|2825.1|2814.9|2808.9|475
1607950800000|2020-12-14 13:00:00|2827.1|2821.1|2831.9|2825.9|2832.9|2826.9|2821.4|2815.4|1094
1607954400000|2020-12-14 14:00:00|2832.4|2826.4|2833.9|2827.9|2840.1|2834.1|2829.1|2823.1|889
1607958000000|2020-12-14 15:00:00|2834.1|2828.1|2838.1|2832.1|2841.1|2835.1|2822.9|2816.9|915
1607961600000|2020-12-14 16:00:00|2837.9|2831.9|2834.1|2828.1|2838.4|2832.4|2833.9|2827.9|215
1607965200000|2020-12-14 17:00:00|2834.4|2828.4|2838.4|2832.4|2838.6|2832.6|2834.4|2828.4|74
1607994000000|2020-12-15 01:00:00|2833.6|2827.6|2821.6|2815.6|2833.6|2827.6|2817.6|2811.6|570
1607997600000|2020-12-15 02:00:00|2821.4|2815.4|2833.6|2827.6|2840.6|2834.6|2820.9|2814.9|519
1608001200000|2020-12-15 03:00:00|2833.4|2827.4|2834.1|2828.1|2836.1|2830.1|2829.6|2823.6|403
1608004800000|2020-12-15 04:00:00|2834.6|2828.6|2834.6|2828.6|2836.1|2830.1|2834.4|2828.4|16
1608008400000|2020-12-15 05:00:00|2834.9|2828.9|2834.9|2828.9|2840.6|2834.6|2833.9|2827.9|190
1608012000000|2020-12-15 06:00:00|2835.4|2829.4|2838.1|2832.1|2844.4|2838.4|2832.1|2826.1|645
1608015600000|2020-12-15 07:00:00|2837.9|2831.9|2845.6|2839.6|2848.4|2842.4|2837.9|2831.9|205
1608019200000|2020-12-15 08:00:00|2845.4|2839.4|2849.9|2843.9|2852.4|2846.4|2842.6|2836.6|401
1608022800000|2020-12-15 09:00:00|2850.1|2844.1|2844.6|2838.6|2850.1|2844.1|2841.4|2835.4|216
1608026400000|2020-12-15 10:00:00|2844.4|2838.4|2848.9|2842.9|2850.9|2844.9|2841.1|2835.1|183
1608030000000|2020-12-15 11:00:00|2848.6|2842.6|2851.1|2845.1|2851.9|2845.9|2848.4|2842.4|130
1608033600000|2020-12-15 12:00:00|2851.4|2845.4|2848.9|2842.9|2859.1|2853.1|2848.1|2842.1|332
1608037200000|2020-12-15 13:00:00|2849.1|2843.1|2842.6|2836.6|2864.1|2858.1|2835.4|2829.4|1144
1608040800000|2020-12-15 14:00:00|2842.9|2836.9|2844.4|2838.4|2844.4|2838.4|2832.6|2826.6|700
1608044400000|2020-12-15 15:00:00|2844.6|2838.6|2819.6|2813.6|2845.6|2839.6|2815.4|2809.4|1002
1608048000000|2020-12-15 16:00:00|2818.6|2812.6|2819.4|2813.4|2824.6|2818.6|2817.6|2811.6|464
1608051600000|2020-12-15 17:00:00|2818.9|2812.9|2827.3|2821.3|2828.6|2822.6|2815.4|2809.4|127
1608080400000|2020-12-16 01:00:00|2827.1|2821.1|2840.1|2834.1|2842.1|2836.1|2827.1|2821.1|504
1608084000000|2020-12-16 02:00:00|2840.6|2834.6|2848.9|2842.9|2849.6|2843.6|2839.4|2833.4|230
1608087600000|2020-12-16 03:00:00|2849.1|2843.1|2837.1|2831.1|2850.4|2844.4|2836.9|2830.9|304
1608091200000|2020-12-16 04:00:00|2836.9|2830.9|2836.4|2830.4|2837.1|2831.1|2833.6|2827.6|41
1608094800000|2020-12-16 05:00:00|2836.6|2830.6|2849.1|2843.1|2849.4|2843.4|2835.6|2829.6|505
1608098400000|2020-12-16 06:00:00|2849.4|2843.4|2849.4|2843.4|2853.9|2847.9|2839.9|2833.9|501
1608102000000|2020-12-16 07:00:00|2849.1|2843.1|2842.1|2836.1|2850.9|2844.9|2840.4|2834.4|180
1608105600000|2020-12-16 08:00:00|2842.6|2836.6|2843.6|2837.6|2854.1|2848.1|2838.4|2832.4|690
1608109200000|2020-12-16 09:00:00|2842.9|2836.9|2845.4|2839.4|2855.1|2849.1|2840.9|2834.9|501
1608112800000|2020-12-16 10:00:00|2845.1|2839.1|2849.9|2843.9|2851.9|2845.9|2844.1|2838.1|287
1608116400000|2020-12-16 11:00:00|2850.1|2844.1|2848.4|2842.4|2850.4|2844.4|2845.1|2839.1|266
1608120000000|2020-12-16 12:00:00|2848.1|2842.1|2849.1|2843.1|2853.9|2847.9|2843.6|2837.6|431
1608123600000|2020-12-16 13:00:00|2848.9|2842.9|2845.1|2839.1|2859.9|2853.9|2842.4|2836.4|1798
1608127200000|2020-12-16 14:00:00|2844.9|2838.9|2853.1|2847.1|2857.1|2851.1|2840.9|2834.9|1056
1608130800000|2020-12-16 15:00:00|2853.4|2847.4|2835.9|2829.9|2853.4|2847.4|2832.4|2826.4|1060
1608134400000|2020-12-16 16:00:00|2836.1|2830.1|2833.6|2827.6|2837.6|2831.6|2830.6|2824.6|491
1608138000000|2020-12-16 17:00:00|2833.4|2827.4|2830|2824|2835.1|2829.1|2829.8|2823.8|44
1608166800000|2020-12-17 01:00:00|2839.9|2833.9|2831.9|2825.9|2842.6|2836.6|2830.6|2824.6|504
1608170400000|2020-12-17 02:00:00|2831.6|2825.6|2842.1|2836.1|2845.6|2839.6|2828.4|2822.4|245
1608174000000|2020-12-17 03:00:00|2842.4|2836.4|2845.6|2839.6|2847.1|2841.1|2840.4|2834.4|136
1608177600000|2020-12-17 04:00:00|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2843.6|2837.6|28
1608181200000|2020-12-17 05:00:00|2846.4|2840.4|2869.1|2863.1|2869.6|2863.6|2845.6|2839.6|466
1608184800000|2020-12-17 06:00:00|2868.9|2862.9|2880.1|2874.1|2884.9|2878.9|2863.4|2857.4|1152
1608188400000|2020-12-17 07:00:00|2880.4|2874.4|2872.1|2866.1|2882.6|2876.6|2872.1|2866.1|202
1608192000000|2020-12-17 08:00:00|2873.1|2867.1|2871.4|2865.4|2878.6|2872.6|2870.1|2864.1|321
1608195600000|2020-12-17 09:00:00|2871.1|2865.1|2869.4|2863.4|2871.9|2865.9|2866.4|2860.4|217
1608199200000|2020-12-17 10:00:00|2869.1|2863.1|2869.6|2863.6|2871.6|2865.6|2866.4|2860.4|191
1608202800000|2020-12-17 11:00:00|2869.9|2863.9|2872.1|2866.1|2873.1|2867.1|2869.4|2863.4|148
1608206400000|2020-12-17 12:00:00|2871.6|2865.6|2875.4|2869.4|2876.1|2870.1|2869.6|2863.6|321
1608210000000|2020-12-17 13:00:00|2875.1|2869.1|2875.1|2869.1|2880.1|2874.1|2869.6|2863.6|1190
1608213600000|2020-12-17 14:00:00|2875.6|2869.6|2866.9|2860.9|2877.9|2871.9|2857.9|2851.9|945
1608217200000|2020-12-17 15:00:00|2867.1|2861.1|2862.1|2856.1|2868.9|2862.9|2856.4|2850.4|664
1608220800000|2020-12-17 16:00:00|2861.9|2855.9|2860.9|2854.9|2868.4|2862.4|2860.4|2854.4|429
1608224400000|2020-12-17 17:00:00|2861.1|2855.1|2858.5|2852.5|2862.6|2856.6|2858.3|2852.3|122
1608253200000|2020-12-18 01:00:00|2850.9|2844.9|2859.6|2853.6|2865.4|2859.4|2849.4|2843.4|792
1608256800000|2020-12-18 02:00:00|2859.4|2853.4|2882.1|2876.1|2882.6|2876.6|2859.4|2853.4|606
1608260400000|2020-12-18 03:00:00|2882.4|2876.4|2885.4|2879.4|2887.6|2881.6|2880.6|2874.6|372
1608264000000|2020-12-18 04:00:00|2884.9|2878.9|2883.9|2877.9|2884.9|2878.9|2882.9|2876.9|25
1608267600000|2020-12-18 05:00:00|2884.1|2878.1|2886.9|2880.9|2887.6|2881.6|2876.4|2870.4|441
1608271200000|2020-12-18 06:00:00|2886.6|2880.6|2881.1|2875.1|2887.9|2881.9|2876.4|2870.4|704
1608274800000|2020-12-18 07:00:00|2881.6|2875.6|2881.1|2875.1|2883.6|2877.6|2878.1|2872.1|96
1608278400000|2020-12-18 08:00:00|2880.9|2874.9|2875.6|2869.6|2883.9|2877.9|2875.4|2869.4|396
1608282000000|2020-12-18 09:00:00|2875.9|2869.9|2862.6|2856.6|2876.9|2870.9|2860.6|2854.6|457
1608285600000|2020-12-18 10:00:00|2862.9|2856.9|2861.1|2855.1|2863.6|2857.6|2859.1|2853.1|302
1608289200000|2020-12-18 11:00:00|2861.4|2855.4|2861.6|2855.6|2863.1|2857.1|2859.4|2853.4|134
1608292800000|2020-12-18 12:00:00|2861.4|2855.4|2863.9|2857.9|2871.4|2865.4|2860.4|2854.4|406
1608296400000|2020-12-18 13:00:00|2864.1|2858.1|2862.9|2856.9|2871.1|2865.1|2859.6|2853.6|1211
1608300000000|2020-12-18 14:00:00|2862.6|2856.6|2879.3|2873.3|2887.6|2881.6|2861.4|2855.4|1164
1608303600000|2020-12-18 15:00:00|2879.5|2873.5|2876.4|2870.4|2882|2876|2868.3|2862.3|672
1608307200000|2020-12-18 16:00:00|2876.5|2870.5|2870|2864|2878.8|2872.8|2865.3|2859.3|357
1608310800000|2020-12-18 17:00:00|2869.8|2863.8|2869.4|2863.4|2870.3|2864.3|2865.8|2859.8|64
1608512400000|2020-12-21 01:00:00|2866.3|2855|2852|2846|2872.8|2866.8|2846.8|2840.8|993
1608516000000|2020-12-21 02:00:00|2852.3|2846.3|2855.6|2849.6|2861|2855|2846.8|2840.8|400
1608519600000|2020-12-21 03:00:00|2855.3|2849.3|2878.9|2872.9|2889.1|2883.1|2853.8|2847.8|796
1608523200000|2020-12-21 04:00:00|2878.8|2872.8|2888.8|2882.8|2889|2883|2876.5|2870.5|135
1608526800000|2020-12-21 05:00:00|2888.5|2882.5|2897.4|2891.4|2898.4|2892.4|2886|2880|485
1608530400000|2020-12-21 06:00:00|2897.3|2891.3|2892.8|2886.8|2902.8|2896.8|2891.8|2885.8|1103
1608534000000|2020-12-21 07:00:00|2893.3|2887.3|2887.3|2881.3|2896.3|2890.3|2881|2875|329
1608537600000|2020-12-21 08:00:00|2887.4|2881.4|2881|2875|2887.4|2881.4|2877.3|2871.3|868
1608541200000|2020-12-21 09:00:00|2880.8|2874.8|2837.5|2831.5|2881.8|2875.8|2818.9|2812.9|919
1608544800000|2020-12-21 10:00:00|2837.3|2831.3|2827.5|2821.5|2837.3|2831.3|2788.3|2782.3|1378
1608548400000|2020-12-21 11:00:00|2827.8|2821.8|2831.5|2825.5|2837.5|2831.5|2826.5|2820.5|652
1608552000000|2020-12-21 12:00:00|2831.6|2825.6|2836.1|2830.1|2842|2836|2826.8|2820.8|750
1608555600000|2020-12-21 13:00:00|2835.9|2829.9|2849.5|2843.5|2859.5|2853.5|2829.4|2823.4|2465
1608559200000|2020-12-21 14:00:00|2849.3|2843.3|2865.9|2859.9|2867.1|2861.1|2838.5|2832.5|1391
1608562800000|2020-12-21 15:00:00|2866|2860|2832.5|2826.5|2866.3|2860.3|2832.5|2826.5|884
1608566400000|2020-12-21 16:00:00|2833|2827|2836.3|2830.3|2838.5|2832.5|2832.8|2826.8|403
1608570000000|2020-12-21 17:00:00|2836.5|2830.5|2843.4|2837.4|2843.4|2837.4|2835.3|2829.3|109
1608598800000|2020-12-22 01:00:00|2841.9|2835.9|2844.5|2838.5|2849.9|2843.9|2841.1|2835.1|661
1608602400000|2020-12-22 02:00:00|2844.3|2838.3|2855|2849|2856.5|2850.5|2843.1|2837.1|348
1608606000000|2020-12-22 03:00:00|2854.8|2848.8|2852.1|2846.1|2854.8|2848.8|2845.9|2839.9|307
1608609600000|2020-12-22 04:00:00|2851.9|2845.9|2848.8|2842.8|2851.9|2845.9|2848.5|2842.5|56
1608613200000|2020-12-22 05:00:00|2848.5|2842.5|2831.6|2825.6|2848.8|2842.8|2831|2825|439
1608616800000|2020-12-22 06:00:00|2831.5|2825.5|2805.4|2799.4|2832.4|2826.4|2796.5|2790.5|954
1608620400000|2020-12-22 07:00:00|2805.5|2799.5|2815.8|2809.8|2822.5|2816.5|2805.5|2799.5|244
1608624000000|2020-12-22 08:00:00|2816.9|2810.9|2822.3|2816.3|2828.5|2822.5|2815.5|2809.5|483
1608627600000|2020-12-22 09:00:00|2822.5|2816.5|2816.5|2810.5|2826.3|2820.3|2815.1|2809.1|519
1608631200000|2020-12-22 10:00:00|2816.8|2810.8|2823.8|2817.8|2823.9|2817.9|2808.4|2802.4|590
1608634800000|2020-12-22 11:00:00|2823.5|2817.5|2816.3|2810.3|2823.5|2817.5|2815.8|2809.8|323
1608638400000|2020-12-22 12:00:00|2815.5|2809.5|2823.8|2817.8|2828.3|2822.3|2814.5|2808.5|461
1608642000000|2020-12-22 13:00:00|2823.5|2817.5|2802|2796|2826.3|2820.3|2800.4|2794.4|1585
1608645600000|2020-12-22 14:00:00|2801.8|2795.8|2800.8|2794.8|2807.5|2801.5|2788.4|2782.4|1159
1608649200000|2020-12-22 15:00:00|2801|2795|2775.9|2769.9|2813|2807|2773.9|2767.9|1484
1608652800000|2020-12-22 16:00:00|2776|2770|2775.8|2769.8|2782.8|2776.8|2771.3|2765.3|812
1608656400000|2020-12-22 17:00:00|2776|2770|2786.3|2780.3|2786.3|2780.3|2775.9|2769.9|133
1608685200000|2020-12-23 01:00:00|2792.1|2786.1|2772.8|2766.8|2799.1|2793.1|2772.1|2766.1|757
1608688800000|2020-12-23 02:00:00|2772.5|2766.5|2781.3|2775.3|2789.6|2783.6|2771.6|2765.6|621
1608692400000|2020-12-23 03:00:00|2781.1|2775.1|2781|2775|2791.9|2785.9|2778.6|2772.6|543
1608696000000|2020-12-23 04:00:00|2780.8|2774.8|2781.3|2775.3|2783|2777|2779.5|2773.5|96
1608699600000|2020-12-23 05:00:00|2781.5|2775.5|2781.5|2775.5|2785.3|2779.3|2778|2772|352
1608703200000|2020-12-23 06:00:00|2781.8|2775.8|2785.3|2779.3|2787.5|2781.5|2778.1|2772.1|345
1608706800000|2020-12-23 07:00:00|2785|2779|2788.9|2782.9|2799.3|2793.3|2784.9|2778.9|159
1608710400000|2020-12-23 08:00:00|2788.1|2782.1|2818.1|2812.1|2826.5|2820.5|2788|2782|589
1608714000000|2020-12-23 09:00:00|2818|2812|2819.4|2813.4|2822.3|2816.3|2814.4|2808.4|432
1608717600000|2020-12-23 10:00:00|2819.1|2813.1|2810|2804|2819.8|2813.8|2808|2802|294
1608721200000|2020-12-23 11:00:00|2809.8|2803.8|2814.8|2808.8|2818.3|2812.3|2808.5|2802.5|226
1608724800000|2020-12-23 12:00:00|2814.5|2808.5|2804.8|2798.8|2818.3|2812.3|2802.9|2796.9|496
1608728400000|2020-12-23 13:00:00|2805|2799|2816.9|2810.9|2817.6|2811.6|2803.6|2797.6|1350
1608732000000|2020-12-23 14:00:00|2816.8|2810.8|2807.1|2801.1|2820.3|2814.3|2806.5|2800.5|1147
1608735600000|2020-12-23 15:00:00|2807|2801|2822.6|2816.6|2827|2821|2805.4|2799.4|979
1608739200000|2020-12-23 16:00:00|2822.5|2816.5|2831.6|2825.6|2832.5|2826.5|2817.5|2811.5|575
1608742800000|2020-12-23 17:00:00|2831.9|2825.9|2832.9|2826.9|2838.3|2832.3|2830.9|2824.9|93
1608771600000|2020-12-24 01:00:00|2826.8|2820.8|2819.8|2813.8|2827.4|2821.4|2817.3|2811.3|794
1608775200000|2020-12-24 02:00:00|2819.5|2813.5|2825.3|2819.3|2826.3|2820.3|2817.5|2811.5|433
1608778800000|2020-12-24 03:00:00|2825|2819|2822.5|2816.5|2829.6|2823.6|2821|2815|273
1608782400000|2020-12-24 04:00:00|2822.3|2816.3|2824.6|2818.6|2824.6|2818.6|2820.6|2814.6|50
1608786000000|2020-12-24 05:00:00|2825.5|2819.5|2822.5|2816.5|2825.5|2819.5|2816.5|2810.5|404
1608789600000|2020-12-24 06:00:00|2822.3|2816.3|2822.9|2816.9|2824.8|2818.8|2818.3|2812.3|269
1608793200000|2020-12-24 07:00:00|2822.4|2816.4|2839.6|2833.6|2841.5|2835.5|2817.3|2811.3|158
1608796800000|2020-12-24 08:00:00|2834.5|2828.5|2870.5|2864.5|2872.3|2866.3|2834.5|2828.5|604
1608800400000|2020-12-24 09:00:00|2870.3|2864.3|2869|2863|2871.6|2865.6|2861.5|2855.5|332
1608804000000|2020-12-24 10:00:00|2868.8|2862.8|2858.8|2852.8|2870|2864|2858.5|2852.5|226
1608807600000|2020-12-24 11:00:00|2858.6|2852.6|2857.3|2851.3|2860.5|2854.5|2856.5|2850.5|114
1608811200000|2020-12-24 12:00:00|2856.5|2850.5|2851.5|2845.5|2856.5|2850.5|2846.3|2840.3|315
1608814800000|2020-12-24 13:00:00|2851.8|2845.8|2847.1|2841.1|2856.1|2850.1|2842.9|2836.9|802
1608818400000|2020-12-24 14:00:00|2847.4|2841.4|2846.6|2840.6|2849.4|2843.4|2840.9|2834.9|185
1608822000000|2020-12-24 15:00:00|2846.9|2840.9|2849.4|2843.4|2852.6|2846.6|2845.9|2839.9|296
1608825600000|2020-12-24 16:00:00|2849.6|2843.6|2850.1|2844.1|2853.4|2847.4|2847.6|2841.6|172
1608829200000|2020-12-24 17:00:00|2849.6|2843.6|2852.5|2846.5|2853.4|2847.4|2847.6|2841.6|63
1609203600000|2020-12-29 01:00:00|2851.1|2845.1|2837.6|2831.6|2866.3|2857.6|2837.6|2831.6|720
1609207200000|2020-12-29 02:00:00|2836.8|2830.8|2830.4|2824.4|2841.6|2835.6|2830.4|2824.4|414
1609210800000|2020-12-29 03:00:00|2830.6|2824.6|2825.6|2819.6|2833.1|2827.1|2814.4|2808.4|558
1609214400000|2020-12-29 04:00:00|2825.4|2819.4|2821.4|2815.4|2825.6|2819.6|2818|2812|75
1609218000000|2020-12-29 05:00:00|2821.6|2815.6|2806.1|2800.1|2825.1|2819.1|2805.6|2799.6|641
1609221600000|2020-12-29 06:00:00|2805.9|2799.9|2793.9|2787.9|2805.9|2799.9|2784.4|2778.4|1142
1609225200000|2020-12-29 07:00:00|2794.1|2788.1|2791.6|2785.6|2795.4|2789.4|2788.9|2782.9|202
1609228800000|2020-12-29 08:00:00|2791.9|2785.9|2794.9|2788.9|2795.6|2789.6|2788.1|2782.1|544
1609232400000|2020-12-29 09:00:00|2795.4|2789.4|2784.4|2778.4|2806.4|2800.4|2783.9|2777.9|577
1609236000000|2020-12-29 10:00:00|2784.6|2778.6|2794.6|2788.6|2796.4|2790.4|2784.6|2778.6|361
1609239600000|2020-12-29 11:00:00|2795.1|2789.1|2793.4|2787.4|2798.9|2792.9|2792.6|2786.6|307
1609243200000|2020-12-29 12:00:00|2793.1|2787.1|2787.4|2781.4|2793.9|2787.9|2768.4|2762.4|488
1609246800000|2020-12-29 13:00:00|2788.1|2782.1|2772.1|2766.1|2789.4|2783.4|2757.9|2751.9|1234
1609250400000|2020-12-29 14:00:00|2771.9|2765.9|2783.1|2777.1|2793.1|2787.1|2769.9|2763.9|1275
1609254000000|2020-12-29 15:00:00|2782.6|2776.6|2766.1|2760.1|2787.1|2781.1|2761.4|2755.4|801
1609257600000|2020-12-29 16:00:00|2766.9|2760.9|2771.1|2765.1|2776.4|2770.4|2764.1|2758.1|356
1609261200000|2020-12-29 17:00:00|2770.9|2764.9|2774|2768|2778.6|2772.6|2767.9|2761.9|103
1609290000000|2020-12-30 01:00:00|2767.4|2761.4|2769.4|2763.4|2776.4|2770.4|2757.1|2751.1|827
1609293600000|2020-12-30 02:00:00|2769.1|2763.1|2778.6|2772.6|2779.4|2773.4|2766.1|2760.1|352
1609297200000|2020-12-30 03:00:00|2777.9|2771.9|2776.9|2770.9|2780.6|2774.6|2771.4|2765.4|249
1609300800000|2020-12-30 04:00:00|2776.4|2770.4|2780.1|2774.1|2780.4|2774.4|2775.4|2769.4|14
1609304400000|2020-12-30 05:00:00|2779.9|2773.9|2778.1|2772.1|2784.4|2778.4|2773.6|2767.6|336
1609308000000|2020-12-30 06:00:00|2777.6|2771.6|2772.9|2766.9|2781.1|2775.1|2769.9|2763.9|335
1609311600000|2020-12-30 07:00:00|2772.4|2766.4|2773.1|2767.1|2776.9|2770.9|2771.6|2765.6|114
1609315200000|2020-12-30 08:00:00|2773.4|2767.4|2763.4|2757.4|2780.1|2774.1|2761.1|2755.1|349
1609318800000|2020-12-30 09:00:00|2763.6|2757.6|2757.9|2751.9|2765.6|2759.6|2756.1|2750.1|227
1609322400000|2020-12-30 10:00:00|2757.6|2751.6|2758.9|2752.9|2761.4|2755.4|2754.9|2748.9|233
1609326000000|2020-12-30 11:00:00|2758.6|2752.6|2772.4|2766.4|2779.1|2773.1|2757.4|2751.4|364
1609329600000|2020-12-30 12:00:00|2772.1|2766.1|2766.9|2760.9|2780.4|2774.4|2766.9|2760.9|464
1609333200000|2020-12-30 13:00:00|2766.6|2760.6|2773.6|2767.6|2782.9|2776.9|2766.6|2760.6|633
1609336800000|2020-12-30 14:00:00|2773.1|2767.1|2778.4|2772.4|2779.1|2773.1|2763.4|2757.4|535
1609340400000|2020-12-30 15:00:00|2778.1|2772.1|2786.4|2780.4|2790.4|2784.4|2776.4|2770.4|612
1609344000000|2020-12-30 16:00:00|2786.1|2780.1|2786.4|2780.4|2788.4|2782.4|2784.9|2778.9|288
1609347600000|2020-12-30 17:00:00|2786.9|2780.9|2780.6|2774.6|2787.9|2781.9|2779.1|2773.1|68
1609376400000|2020-12-31 01:00:00|2780.1|2774.1|2779.9|2773.9|2785.4|2779.4|2768.9|2762.9|508
1609380000000|2020-12-31 02:00:00|2780.1|2774.1|2769.1|2763.1|2787.1|2781.1|2767.9|2761.9|398
1609383600000|2020-12-31 03:00:00|2769.6|2763.6|2739.9|2733.9|2771.4|2765.4|2739.4|2733.4|470
1609387200000|2020-12-31 04:00:00|2740.4|2734.4|2739.9|2733.9|2740.4|2734.4|2739.1|2733.1|22
1609390800000|2020-12-31 05:00:00|2739.6|2733.6|2738.4|2732.4|2745.1|2739.1|2736.9|2730.9|396
1609394400000|2020-12-31 06:00:00|2738.6|2732.6|2737.1|2731.1|2738.6|2732.6|2731.4|2725.4|376
1609398000000|2020-12-31 07:00:00|2736.9|2730.9|2738.9|2732.9|2739.6|2733.6|2729.9|2723.9|161
1609401600000|2020-12-31 08:00:00|2739.6|2733.6|2741.9|2735.9|2744.1|2738.1|2736.1|2730.1|300
1609405200000|2020-12-31 09:00:00|2742.1|2736.1|2746.6|2740.6|2748.4|2742.4|2737.4|2731.4|292
1609408800000|2020-12-31 10:00:00|2746.9|2740.9|2745.4|2739.4|2747.9|2741.9|2743.9|2737.9|152
1609412400000|2020-12-31 11:00:00|2745.1|2739.1|2747.4|2741.4|2751.1|2745.1|2743.6|2737.6|213
1609416000000|2020-12-31 12:00:00|2747.6|2741.6|2750.9|2744.9|2752.6|2746.6|2739.9|2733.9|379
1609419600000|2020-12-31 13:00:00|2751.1|2745.1|2756.1|2750.1|2758.6|2752.6|2745.6|2739.6|231
1609423200000|2020-12-31 14:00:00|2756.4|2750.4|2754.4|2748.4|2760.4|2754.4|2751.1|2745.1|184
1609426800000|2020-12-31 15:00:00|2753.9|2747.9|2750.6|2744.6|2759.9|2753.9|2750.6|2744.6|111
1609430400000|2020-12-31 16:00:00|2750.9|2744.9|2746.6|2740.6|2751.4|2745.4|2746.1|2740.1|45
1609434000000|2020-12-31 17:00:00|2746.4|2740.4|2750.5|2744.5|2752.6|2746.6|2746.4|2740.4|67
1609722000000|2021-01-04 01:00:00|2756.8|2745.5|2776.6|2770.6|2781.6|2775.6|2756.8|2745.5|897
1609725600000|2021-01-04 02:00:00|2776.1|2770.1|2781.9|2775.9|2782.1|2776.1|2769.9|2763.9|484
1609729200000|2021-01-04 03:00:00|2781.6|2775.6|2784.6|2778.6|2787.1|2781.1|2781.1|2775.1|362
1609732800000|2021-01-04 04:00:00|2784.9|2778.9|2782.1|2776.1|2785.1|2779.1|2781.9|2775.9|43
1609736400000|2021-01-04 05:00:00|2782.4|2776.4|2787.4|2781.4|2787.6|2781.6|2780.6|2774.6|326
1609740000000|2021-01-04 06:00:00|2787.1|2781.1|2781.9|2775.9|2791.9|2785.9|2778.6|2772.6|575
1609743600000|2021-01-04 07:00:00|2782.1|2776.1|2787.3|2781.3|2787.3|2781.3|2780.1|2774.1|117
1609747200000|2021-01-04 08:00:00|2787|2781|2797|2791|2799.8|2793.8|2781.6|2775.6|680
1609750800000|2021-01-04 09:00:00|2796.8|2790.8|2795|2789|2800.8|2794.8|2791.5|2785.5|378
1609754400000|2021-01-04 10:00:00|2795.3|2789.3|2801|2795|2801.4|2795.4|2792.4|2786.4|277
1609758000000|2021-01-04 11:00:00|2801.3|2795.3|2804.8|2798.8|2807.1|2801.1|2799.5|2793.5|237
1609761600000|2021-01-04 12:00:00|2804.5|2798.5|2805|2799|2807.1|2801.1|2798.3|2792.3|509
1609765200000|2021-01-04 13:00:00|2804.8|2798.8|2806.9|2800.9|2809.8|2803.8|2794.6|2788.6|898
1609768800000|2021-01-04 14:00:00|2807.1|2801.1|2799.8|2793.8|2812|2806|2796.8|2790.8|766
1609772400000|2021-01-04 15:00:00|2800.3|2794.3|2796.9|2790.9|2800.8|2794.8|2786.8|2780.8|1013
1609776000000|2021-01-04 16:00:00|2796.8|2790.8|2803.3|2797.3|2807|2801|2790|2784|633
1609779600000|2021-01-04 17:00:00|2803.5|2797.5|2792.6|2786.6|2809.3|2803.3|2791.6|2785.6|195
1609808400000|2021-01-05 01:00:00|2798.6|2792.6|2804|2798|2810.4|2804.4|2796|2790|428
1609812000000|2021-01-05 02:00:00|2804.4|2798.4|2817.8|2811.8|2821.4|2815.4|2803.9|2797.9|434
1609815600000|2021-01-05 03:00:00|2817.9|2811.9|2822.6|2816.6|2825.8|2819.8|2817.9|2811.9|257
1609819200000|2021-01-05 04:00:00|2822.5|2816.5|2817.1|2811.1|2823.6|2817.6|2815.4|2809.4|103
1609822800000|2021-01-05 05:00:00|2817.4|2811.4|2827.8|2821.8|2830.6|2824.6|2817.4|2811.4|240
1609826400000|2021-01-05 06:00:00|2827.9|2821.9|2820.9|2814.9|2829.8|2823.8|2820|2814|398
1609830000000|2021-01-05 07:00:00|2820.6|2814.6|2805.3|2799.3|2821|2815|2804|2798|232
1609833600000|2021-01-05 08:00:00|2805|2799|2796.3|2790.3|2808.8|2802.8|2792|2786|566
1609837200000|2021-01-05 09:00:00|2795.5|2789.5|2797.5|2791.5|2800.8|2794.8|2793.3|2787.3|275
1609840800000|2021-01-05 10:00:00|2797.3|2791.3|2806.4|2800.4|2806.4|2800.4|2794.6|2788.6|187
1609844400000|2021-01-05 11:00:00|2806.1|2800.1|2807.3|2801.3|2808.1|2802.1|2804.8|2798.8|221
1609848000000|2021-01-05 12:00:00|2807|2801|2814.8|2808.8|2818.3|2812.3|2806|2800|397
1609851600000|2021-01-05 13:00:00|2814.5|2808.5|2810.8|2804.8|2822.8|2816.8|2810.8|2804.8|767
1609855200000|2021-01-05 14:00:00|2810.5|2804.5|2817|2811|2822.8|2816.8|2810.5|2804.5|737
1609858800000|2021-01-05 15:00:00|2817.3|2811.3|2817.9|2811.9|2826.4|2820.4|2811.5|2805.5|908
1609862400000|2021-01-05 16:00:00|2817.8|2811.8|2825.5|2819.5|2830.8|2824.8|2816.1|2810.1|537
1609866000000|2021-01-05 17:00:00|2825.8|2819.8|2826.4|2820.4|2828|2822|2823.8|2817.8|129
1609894800000|2021-01-06 01:00:00|2834.3|2828.3|2839.6|2833.6|2839.9|2833.9|2830.9|2824.9|480
1609898400000|2021-01-06 02:00:00|2839.9|2833.9|2834.8|2828.8|2849.6|2843.6|2832.6|2826.6|558
1609902000000|2021-01-06 03:00:00|2835|2829|2838.6|2832.6|2844.1|2838.1|2834.4|2828.4|235
1609905600000|2021-01-06 04:00:00|2838.4|2832.4|2837.4|2831.4|2839.4|2833.4|2836.4|2830.4|70
1609909200000|2021-01-06 05:00:00|2837.1|2831.1|2844.9|2838.9|2849.9|2843.9|2836.4|2830.4|384
1609912800000|2021-01-06 06:00:00|2845|2839|2849.1|2843.1|2855.9|2849.9|2844.9|2838.9|615
1609916400000|2021-01-06 07:00:00|2849.4|2843.4|2853.8|2847.8|2860.4|2854.4|2848.1|2842.1|250
1609920000000|2021-01-06 08:00:00|2853.5|2847.5|2863.5|2857.5|2866|2860|2850.5|2844.5|645
1609923600000|2021-01-06 09:00:00|2864.3|2858.3|2866.3|2860.3|2869.5|2863.5|2855.5|2849.5|548
1609927200000|2021-01-06 10:00:00|2866.6|2860.6|2867.3|2861.3|2872.8|2866.8|2861.3|2855.3|482
1609930800000|2021-01-06 11:00:00|2867.5|2861.5|2865.8|2859.8|2869.5|2863.5|2857.3|2851.3|326
1609934400000|2021-01-06 12:00:00|2865.5|2859.5|2858.5|2852.5|2874|2868|2858.3|2852.3|452
1609938000000|2021-01-06 13:00:00|2858.8|2852.8|2840.5|2834.5|2858.8|2852.8|2840.5|2834.5|1029
1609941600000|2021-01-06 14:00:00|2840.3|2834.3|2853.8|2847.8|2857.5|2851.5|2826.5|2820.5|1190
1609945200000|2021-01-06 15:00:00|2854|2848|2866.3|2860.3|2867.3|2861.3|2846.3|2840.3|976
1609948800000|2021-01-06 16:00:00|2865.8|2859.8|2866|2860|2867|2861|2859.3|2853.3|603
1609952400000|2021-01-06 17:00:00|2865.8|2859.8|2870.3|2864.3|2872|2866|2863.8|2857.8|138
1609981200000|2021-01-07 01:00:00|2874|2862.8|2889.5|2883.5|2890|2884|2872.6|2862.8|575
1609984800000|2021-01-07 02:00:00|2889.9|2883.9|2892.8|2886.8|2893.6|2887.6|2884.9|2878.9|405
1609988400000|2021-01-07 03:00:00|2893|2887|2893.1|2887.1|2895.9|2889.9|2884.1|2878.1|230
1609992000000|2021-01-07 04:00:00|2892.9|2886.9|2891.1|2885.1|2893.9|2887.9|2891.1|2885.1|90
1609995600000|2021-01-07 05:00:00|2891.4|2885.4|2891.1|2885.1|2894.5|2888.5|2871.6|2865.6|808
1609999200000|2021-01-07 06:00:00|2891.4|2885.4|2893.9|2887.9|2895.8|2889.8|2885.5|2879.5|653
1610002800000|2021-01-07 07:00:00|2893.6|2887.6|2896|2890|2896.8|2890.8|2891.8|2885.8|184
1610006400000|2021-01-07 08:00:00|2895|2889|2866.4|2860.4|2897.3|2891.3|2866.1|2860.1|564
1610010000000|2021-01-07 09:00:00|2866.6|2860.6|2873.1|2867.1|2875.4|2869.4|2863.9|2857.9|306
1610013600000|2021-01-07 10:00:00|2872.9|2866.9|2864.1|2858.1|2873.9|2867.9|2862.6|2856.6|290
1610017200000|2021-01-07 11:00:00|2863.6|2857.6|2867.6|2861.6|2874.1|2868.1|2863.6|2857.6|170
1610020800000|2021-01-07 12:00:00|2867.4|2861.4|2866.4|2860.4|2875.1|2869.1|2864.9|2858.9|375
1610024400000|2021-01-07 13:00:00|2866.6|2860.6|2877.6|2871.6|2879.1|2873.1|2863.1|2857.1|759
1610028000000|2021-01-07 14:00:00|2877.9|2871.9|2887|2881|2895|2889|2875.9|2869.9|879
1610031600000|2021-01-07 15:00:00|2887.3|2881.3|2890|2884|2892.5|2886.5|2876.8|2870.8|692
1610035200000|2021-01-07 16:00:00|2890.5|2884.5|2890.5|2884.5|2895.4|2889.4|2883.6|2877.6|402
1610038800000|2021-01-07 17:00:00|2890.3|2884.3|2889.1|2883.1|2890.3|2884.3|2886.3|2880.3|92
1610067600000|2021-01-08 01:00:00|2896|2890|2887.1|2881.1|2899.8|2893.8|2885.6|2879.6|439
1610071200000|2021-01-08 02:00:00|2886.9|2880.9|2883.8|2877.8|2889.8|2883.8|2877.3|2871.3|407
1610074800000|2021-01-08 03:00:00|2884|2878|2883.3|2877.3|2886.9|2880.9|2879.1|2873.1|276
1610078400000|2021-01-08 04:00:00|2883.6|2877.6|2881|2875|2883.6|2877.6|2880|2874|27
1610082000000|2021-01-08 05:00:00|2880.8|2874.8|2884.9|2878.9|2886.9|2880.9|2876.1|2870.1|316
1610085600000|2021-01-08 06:00:00|2885.3|2879.3|2882.5|2876.5|2888.9|2882.9|2878.9|2872.9|449
1610089200000|2021-01-08 07:00:00|2882.4|2876.4|2858.8|2852.8|2882.4|2876.4|2855.8|2849.8|250
1610092800000|2021-01-08 08:00:00|2859.5|2853.5|2850.5|2844.5|2860|2854|2839.3|2833.3|540
1610096400000|2021-01-08 09:00:00|2850.3|2844.3|2846.6|2840.6|2853.5|2847.5|2844.5|2838.5|290
1610100000000|2021-01-08 10:00:00|2847.6|2841.6|2854.8|2848.8|2854.8|2848.8|2844.4|2838.4|190
1610103600000|2021-01-08 11:00:00|2855|2849|2855.8|2849.8|2860|2854|2853.8|2847.8|103
1610107200000|2021-01-08 12:00:00|2855.5|2849.5|2856.5|2850.5|2859.8|2853.8|2848.5|2842.5|349
1610110800000|2021-01-08 13:00:00|2856.9|2850.9|2827.5|2821.5|2858.5|2852.5|2825.9|2819.9|1403
1610114400000|2021-01-08 14:00:00|2827.4|2821.4|2819|2813|2836|2830|2804.5|2798.5|1479
1610118000000|2021-01-08 15:00:00|2818.8|2812.8|2817.8|2811.8|2823.8|2817.8|2802|2796|1384
1610121600000|2021-01-08 16:00:00|2818|2812|2817.8|2811.8|2823|2817|2814.5|2808.5|653
1610125200000|2021-01-08 17:00:00|2817.9|2811.9|2819.4|2813.4|2824.5|2818.5|2813.4|2807.4|222
1610326800000|2021-01-11 01:00:00|2804.8|2793.5|2804.9|2798.9|2814.6|2808.6|2792.9|2786.9|1200
1610330400000|2021-01-11 02:00:00|2804.5|2798.5|2808.4|2802.4|2810.1|2804.1|2800.8|2794.8|527
1610334000000|2021-01-11 03:00:00|2807.9|2801.9|2794|2788|2809|2803|2793.1|2787.1|444
1610337600000|2021-01-11 04:00:00|2794.3|2788.3|2792|2786|2795.3|2789.3|2788.6|2782.6|78
1610341200000|2021-01-11 05:00:00|2791.6|2785.6|2787.9|2781.9|2802.3|2796.3|2786.4|2780.4|548
1610344800000|2021-01-11 06:00:00|2787.6|2781.6|2797.5|2791.5|2800.3|2794.3|2785.6|2779.6|466
1610348400000|2021-01-11 07:00:00|2797.6|2791.6|2812.3|2806.3|2815.8|2809.8|2797.5|2791.5|186
1610352000000|2021-01-11 08:00:00|2811.9|2805.9|2795.5|2789.5|2816.8|2810.8|2791.8|2785.8|520
1610355600000|2021-01-11 09:00:00|2795.8|2789.8|2791.8|2785.8|2801.8|2795.8|2787.3|2781.3|306
1610359200000|2021-01-11 10:00:00|2791.5|2785.5|2794.8|2788.8|2794.8|2788.8|2787.3|2781.3|229
1610362800000|2021-01-11 11:00:00|2794.5|2788.5|2789.3|2783.3|2794.5|2788.5|2787.3|2781.3|198
1610366400000|2021-01-11 12:00:00|2789.5|2783.5|2790.5|2784.5|2792.3|2786.3|2785.8|2779.8|375
1610370000000|2021-01-11 13:00:00|2790.8|2784.8|2767|2761|2796.5|2790.5|2766.3|2760.3|1313
1610373600000|2021-01-11 14:00:00|2766.8|2760.8|2758.5|2752.5|2769.8|2763.8|2751.1|2745.1|1361
1610377200000|2021-01-11 15:00:00|2758|2752|2770|2764|2773|2767|2751.3|2745.3|1263
1610380800000|2021-01-11 16:00:00|2769.5|2763.5|2762.8|2756.8|2771.3|2765.3|2762.5|2756.5|539
1610384400000|2021-01-11 17:00:00|2762.3|2756.3|2758.1|2752.1|2765.8|2759.8|2751.5|2745.5|120
1610413200000|2021-01-12 01:00:00|2774.3|2768.3|2767.3|2761.3|2774.3|2768.3|2762.4|2756.4|660
1610416800000|2021-01-12 02:00:00|2767.4|2761.4|2767.6|2761.6|2774.4|2768.4|2765.1|2759.1|370
1610420400000|2021-01-12 03:00:00|2767.4|2761.4|2773.1|2767.1|2773.5|2767.5|2761.5|2755.5|285
1610424000000|2021-01-12 04:00:00|2773.6|2767.6|2771.6|2765.6|2773.6|2767.6|2771.1|2765.1|21
1610427600000|2021-01-12 05:00:00|2770.9|2764.9|2779|2773|2779.6|2773.6|2768.8|2762.8|176
1610431200000|2021-01-12 06:00:00|2779.4|2773.4|2787.3|2781.3|2788.9|2782.9|2773.5|2767.5|525
1610434800000|2021-01-12 07:00:00|2787.5|2781.5|2790|2784|2791.4|2785.4|2785.4|2779.4|95
1610438400000|2021-01-12 08:00:00|2790.3|2784.3|2796|2790|2796|2790|2783.8|2777.8|301
1610442000000|2021-01-12 09:00:00|2796.3|2790.3|2801|2795|2807.9|2801.9|2793.3|2787.3|387
1610445600000|2021-01-12 10:00:00|2800.8|2794.8|2800.4|2794.4|2803.8|2797.8|2799.5|2793.5|171
1610449200000|2021-01-12 11:00:00|2800.5|2794.5|2797.5|2791.5|2802.5|2796.5|2796|2790|133
1610452800000|2021-01-12 12:00:00|2797.8|2791.8|2795.3|2789.3|2799.5|2793.5|2793.3|2787.3|269
1610456400000|2021-01-12 13:00:00|2794.8|2788.8|2788|2782|2799.5|2793.5|2786|2780|828
1610460000000|2021-01-12 14:00:00|2787.9|2781.9|2780.5|2774.5|2792.5|2786.5|2775.3|2769.3|647
1610463600000|2021-01-12 15:00:00|2780.3|2774.3|2781.3|2775.3|2795.5|2789.5|2778.8|2772.8|1015
1610467200000|2021-01-12 16:00:00|2781.5|2775.5|2784.8|2778.8|2787.5|2781.5|2781.5|2775.5|504
1610470800000|2021-01-12 17:00:00|2785|2779|2783.5|2777.5|2786.4|2780.4|2782|2776|97
1610499600000|2021-01-13 01:00:00|2795.6|2789.6|2790.8|2784.8|2801.4|2795.4|2784.1|2778.1|639
1610503200000|2021-01-13 02:00:00|2790.4|2784.4|2789.3|2783.3|2796.3|2790.3|2788.9|2782.9|220
1610506800000|2021-01-13 03:00:00|2789.6|2783.6|2795.6|2789.6|2795.9|2789.9|2788.1|2782.1|215
1610510400000|2021-01-13 04:00:00|2795.8|2789.8|2796.1|2790.1|2796.8|2790.8|2795.6|2789.6|39
1610514000000|2021-01-13 05:00:00|2796|2790|2781.3|2775.3|2796|2790|2778.4|2772.4|308
1610517600000|2021-01-13 06:00:00|2781|2775|2785.8|2779.8|2785.8|2779.8|2771.8|2765.8|579
1610521200000|2021-01-13 07:00:00|2786|2780|2786|2780|2791.8|2785.8|2776.5|2770.5|130
1610524800000|2021-01-13 08:00:00|2785.8|2779.8|2780|2774|2791.5|2785.5|2773.8|2767.8|350
1610528400000|2021-01-13 09:00:00|2780.3|2774.3|2780.8|2774.8|2788.3|2782.3|2778.3|2772.3|277
1610532000000|2021-01-13 10:00:00|2780.5|2774.5|2782.8|2776.8|2784.9|2778.9|2778.3|2772.3|171
1610535600000|2021-01-13 11:00:00|2782.9|2776.9|2781.3|2775.3|2784.8|2778.8|2778.9|2772.9|109
1610539200000|2021-01-13 12:00:00|2781.8|2775.8|2776|2770|2784|2778|2775.3|2769.3|271
1610542800000|2021-01-13 13:00:00|2776.5|2770.5|2783|2777|2787.8|2781.8|2770.8|2764.8|725
1610546400000|2021-01-13 14:00:00|2783.5|2777.5|2777.8|2771.8|2787.9|2781.9|2770.8|2764.8|681
1610550000000|2021-01-13 15:00:00|2777.5|2771.5|2776.6|2770.6|2779.1|2773.1|2772.1|2766.1|498
1610553600000|2021-01-13 16:00:00|2776.9|2770.9|2784.6|2778.6|2787.1|2781.1|2776.9|2770.9|260
1610557200000|2021-01-13 17:00:00|2784.9|2778.9|2780.3|2774.3|2784.9|2778.9|2777.9|2771.9|71
1610586000000|2021-01-14 01:00:00|2782.4|2776.4|2775.6|2769.6|2784.1|2778.1|2772.6|2766.6|376
1610589600000|2021-01-14 02:00:00|2775.4|2769.4|2756.1|2750.1|2775.4|2769.4|2743.9|2737.9|828
1610593200000|2021-01-14 03:00:00|2756.4|2750.4|2755.9|2749.9|2758.1|2752.1|2752.1|2746.1|332
1610596800000|2021-01-14 04:00:00|2755.6|2749.6|2756.9|2750.9|2757.1|2751.1|2755.4|2749.4|51
1610600400000|2021-01-14 05:00:00|2756.6|2750.6|2755.4|2749.4|2760.1|2754.1|2751.4|2745.4|328
1610604000000|2021-01-14 06:00:00|2754.6|2748.6|2740.1|2734.1|2754.6|2748.6|2739.6|2733.6|401
1610607600000|2021-01-14 07:00:00|2740.4|2734.4|2729.1|2723.1|2740.9|2734.9|2721.3|2715.3|246
1610611200000|2021-01-14 08:00:00|2728.9|2722.9|2732.4|2726.4|2734.6|2728.6|2726.6|2720.6|262
1610614800000|2021-01-14 09:00:00|2732.1|2726.1|2730.9|2724.9|2732.4|2726.4|2725.4|2719.4|137
1610618400000|2021-01-14 10:00:00|2730.6|2724.6|2734.6|2728.6|2734.9|2728.9|2727.4|2721.4|199
1610622000000|2021-01-14 11:00:00|2734.4|2728.4|2744.1|2738.1|2745.6|2739.6|2733.4|2727.4|171
1610625600000|2021-01-14 12:00:00|2744.4|2738.4|2739.1|2733.1|2747.6|2741.6|2738.4|2732.4|265
1610629200000|2021-01-14 13:00:00|2739.4|2733.4|2738.1|2732.1|2746.9|2740.9|2733.4|2727.4|605
1610632800000|2021-01-14 14:00:00|2737.9|2731.9|2760.4|2754.4|2765.4|2759.4|2737.6|2731.6|875
1610636400000|2021-01-14 15:00:00|2760.6|2754.6|2760.9|2754.9|2763.4|2757.4|2747.1|2741.1|617
1610640000000|2021-01-14 16:00:00|2761.4|2755.4|2752.1|2746.1|2763.6|2757.6|2752.1|2746.1|350
1610643600000|2021-01-14 17:00:00|2751.9|2745.9|2758.5|2752.5|2761.1|2755.1|2751.9|2745.9|127
1610672400000|2021-01-15 01:00:00|2760.4|2754.4|2762.4|2756.4|2768.4|2762.4|2754|2748|1074
1610676000000|2021-01-15 02:00:00|2762.1|2756.1|2771.4|2765.4|2772.6|2766.6|2762.1|2756.1|197
1610679600000|2021-01-15 03:00:00|2771.6|2765.6|2765.1|2759.1|2771.6|2765.6|2764.4|2758.4|144
1610683200000|2021-01-15 04:00:00|2764.9|2758.9|2760.1|2754.1|2764.9|2758.9|2756.6|2750.6|49
1610686800000|2021-01-15 05:00:00|2759.6|2753.6|2726.6|2720.6|2759.6|2753.6|2725.6|2719.6|680
1610690400000|2021-01-15 06:00:00|2726.4|2720.4|2720.6|2714.6|2740.4|2734.4|2719.6|2713.6|586
1610694000000|2021-01-15 07:00:00|2720.9|2714.9|2724.9|2718.9|2730.9|2724.9|2720.4|2714.4|191
1610697600000|2021-01-15 08:00:00|2724.6|2718.6|2720.6|2714.6|2727.9|2721.9|2713.1|2707.1|264
1610701200000|2021-01-15 09:00:00|2720.4|2714.4|2730.1|2724.1|2734.9|2728.9|2720.4|2714.4|247
1610704800000|2021-01-15 10:00:00|2729.9|2723.9|2731.4|2725.4|2734.1|2728.1|2729.4|2723.4|135
1610708400000|2021-01-15 11:00:00|2731.1|2725.1|2729.1|2723.1|2732.4|2726.4|2726.4|2720.4|158
1610712000000|2021-01-15 12:00:00|2729.4|2723.4|2721.9|2715.9|2729.4|2723.4|2718.9|2712.9|303
1610715600000|2021-01-15 13:00:00|2721.6|2715.6|2710.6|2704.6|2721.6|2715.6|2707.6|2701.6|1066
1610719200000|2021-01-15 14:00:00|2710.4|2704.4|2724.9|2718.9|2735.9|2729.9|2708.1|2702.1|777
1610722800000|2021-01-15 15:00:00|2725.1|2719.1|2699.9|2693.9|2725.9|2719.9|2695.1|2689.1|969
1610726400000|2021-01-15 16:00:00|2700.1|2694.1|2697.4|2691.4|2705.1|2699.1|2694.4|2688.4|551
1610730000000|2021-01-15 17:00:00|2697.1|2691.1|2690.5|2684.5|2697.6|2691.6|2690.1|2684.1|93
1610931600000|2021-01-18 01:00:00|2689.5|2678.3|2691.6|2685.6|2701.9|2695.9|2680.4|2674.4|911
1610935200000|2021-01-18 02:00:00|2691.9|2685.9|2699.9|2693.9|2700.1|2694.1|2690.4|2684.4|353
1610938800000|2021-01-18 03:00:00|2700.4|2694.4|2696.1|2690.1|2700.9|2694.9|2695.1|2689.1|97
1610942400000|2021-01-18 04:00:00|2695.9|2689.9|2694.4|2688.4|2696.4|2690.4|2690.4|2684.4|44
1610946000000|2021-01-18 05:00:00|2694.6|2688.6|2706.9|2700.9|2707.9|2701.9|2694.4|2688.4|239
1610949600000|2021-01-18 06:00:00|2707.1|2701.1|2711.6|2705.6|2714.4|2708.4|2705.4|2699.4|366
1610953200000|2021-01-18 07:00:00|2711.1|2705.1|2694.9|2688.9|2714.4|2708.4|2689.4|2683.4|130
1610956800000|2021-01-18 08:00:00|2695.9|2689.9|2685.9|2679.9|2697.4|2691.4|2681.1|2675.1|367
1610960400000|2021-01-18 09:00:00|2686.1|2680.1|2680.6|2674.6|2687.9|2681.9|2679.6|2673.6|146
1610964000000|2021-01-18 10:00:00|2680.9|2674.9|2683.1|2677.1|2684.9|2678.9|2679.6|2673.6|180
1610967600000|2021-01-18 11:00:00|2682.9|2676.9|2688.6|2682.6|2690.9|2684.9|2681.6|2675.6|207
1610971200000|2021-01-18 12:00:00|2688.9|2682.9|2688.9|2682.9|2692|2686|2682.1|2676.1|334
1610974800000|2021-01-18 13:00:00|2688.8|2682.8|2688.8|2682.8|2691.8|2685.8|2684.5|2678.5|675
1610978400000|2021-01-18 14:00:00|2688.5|2682.5|2693.5|2687.5|2694|2688|2685.8|2679.8|297
1610982000000|2021-01-18 15:00:00|2692.3|2686.3|2684.3|2678.3|2692.3|2686.3|2682.8|2676.8|274
1610985600000|2021-01-18 16:00:00|2684.5|2678.5|2684.8|2678.8|2685|2679|2678.6|2672.6|244
1610989200000|2021-01-18 17:00:00|2684.5|2678.5|2682.4|2676.4|2684.8|2678.8|2681.6|2675.6|61
1611018000000|2021-01-19 01:00:00|2691.5|2685.5|2692.4|2686.4|2696.6|2690.6|2685.4|2679.4|463
1611021600000|2021-01-19 02:00:00|2692.1|2686.1|2693.4|2687.4|2695.8|2689.8|2689.9|2683.9|183
1611025200000|2021-01-19 03:00:00|2693.6|2687.6|2697.9|2691.9|2697.9|2691.9|2691|2685|126
1611028800000|2021-01-19 04:00:00|2697.6|2691.6|2696.8|2690.8|2697.9|2691.9|2694.6|2688.6|27
1611032400000|2021-01-19 05:00:00|2696.5|2690.5|2690.8|2684.8|2697|2691|2687.1|2681.1|292
1611036000000|2021-01-19 06:00:00|2690.4|2684.4|2687.5|2681.5|2700.6|2694.6|2687.4|2681.4|442
1611039600000|2021-01-19 07:00:00|2687.8|2681.8|2677.6|2671.6|2690.5|2684.5|2673.1|2667.1|152
1611043200000|2021-01-19 08:00:00|2677.1|2671.1|2670.9|2664.9|2680.1|2674.1|2670.4|2664.4|280
1611046800000|2021-01-19 09:00:00|2671.1|2665.1|2670.6|2664.6|2675.9|2669.9|2670.6|2664.6|185
1611050400000|2021-01-19 10:00:00|2670.9|2664.9|2680.6|2674.6|2683.6|2677.6|2670.9|2664.9|159
1611054000000|2021-01-19 11:00:00|2680.9|2674.9|2676.4|2670.4|2687.1|2681.1|2675.6|2669.6|291
1611057600000|2021-01-19 12:00:00|2676.1|2670.1|2682.4|2676.4|2682.4|2676.4|2673.4|2667.4|400
1611061200000|2021-01-19 13:00:00|2682.6|2676.6|2694.4|2688.4|2694.4|2688.4|2678.4|2672.4|819
1611064800000|2021-01-19 14:00:00|2694.1|2688.1|2691.9|2685.9|2700.4|2694.4|2685.4|2679.4|838
1611068400000|2021-01-19 15:00:00|2691.6|2685.6|2689.6|2683.6|2697.1|2691.1|2685.9|2679.9|658
1611072000000|2021-01-19 16:00:00|2689.4|2683.4|2691.4|2685.4|2693.6|2687.6|2684.4|2678.4|472
1611075600000|2021-01-19 17:00:00|2691.1|2685.1|2698|2692|2698.1|2692.1|2686.9|2680.9|165
1611104400000|2021-01-20 01:00:00|2699.6|2693.6|2695.9|2689.9|2699.9|2693.9|2692.6|2686.6|295
1611108000000|2021-01-20 02:00:00|2695.6|2689.6|2702.1|2696.1|2706.4|2700.4|2694.1|2688.1|292
1611111600000|2021-01-20 03:00:00|2702.4|2696.4|2685.9|2679.9|2702.4|2696.4|2681.6|2675.6|390
1611115200000|2021-01-20 04:00:00|2685.6|2679.6|2684.6|2678.6|2685.6|2679.6|2684.6|2678.6|17
1611118800000|2021-01-20 05:00:00|2685.1|2679.1|2694.6|2688.6|2694.6|2688.6|2678.6|2672.6|354
1611122400000|2021-01-20 06:00:00|2694.1|2688.1|2708.9|2702.9|2711.6|2705.6|2694.1|2688.1|708
1611126000000|2021-01-20 07:00:00|2709.1|2703.1|2707.9|2701.9|2709.4|2703.4|2707.6|2701.6|56
1611129600000|2021-01-20 08:00:00|2707.4|2701.4|2715.1|2709.1|2724.9|2718.9|2702.9|2696.9|309
1611133200000|2021-01-20 09:00:00|2715.4|2709.4|2705.4|2699.4|2717.1|2711.1|2705.4|2699.4|181
1611136800000|2021-01-20 10:00:00|2705.6|2699.6|2707.9|2701.9|2710.1|2704.1|2702.6|2696.6|127
1611140400000|2021-01-20 11:00:00|2708.4|2702.4|2715.9|2709.9|2716.1|2710.1|2707.4|2701.4|118
1611144000000|2021-01-20 12:00:00|2715.6|2709.6|2710.4|2704.4|2716.4|2710.4|2710.1|2704.1|290
1611147600000|2021-01-20 13:00:00|2710.6|2704.6|2712.1|2706.1|2716.4|2710.4|2706.9|2700.9|639
1611151200000|2021-01-20 14:00:00|2712.4|2706.4|2709.1|2703.1|2722.1|2716.1|2708.1|2702.1|496
1611154800000|2021-01-20 15:00:00|2709.6|2703.6|2731.1|2725.1|2732.9|2726.9|2707.6|2701.6|727
1611158400000|2021-01-20 16:00:00|2730.6|2724.6|2726.9|2720.9|2732.1|2726.1|2724.9|2718.9|298
1611162000000|2021-01-20 17:00:00|2727.1|2721.1|2726.3|2720.3|2728.4|2722.4|2725.1|2719.1|77
1611190800000|2021-01-21 01:00:00|2728.9|2722.9|2728.6|2722.6|2731.4|2725.4|2725.1|2719.1|381
1611194400000|2021-01-21 02:00:00|2728.4|2722.4|2737.1|2731.1|2737.4|2731.4|2728.1|2722.1|140
1611198000000|2021-01-21 03:00:00|2737.4|2731.4|2735.9|2729.9|2739.1|2733.1|2733.1|2727.1|119
1611201600000|2021-01-21 04:00:00|2736.1|2730.1|2737.1|2731.1|2737.1|2731.1|2735.6|2729.6|18
1611205200000|2021-01-21 05:00:00|2736.6|2730.6|2747.1|2741.1|2749.6|2743.6|2736.1|2730.1|259
1611208800000|2021-01-21 06:00:00|2747.4|2741.4|2734.4|2728.4|2749.6|2743.6|2734.1|2728.1|320
1611212400000|2021-01-21 07:00:00|2734.9|2728.9|2745.6|2739.6|2750.9|2744.9|2734.9|2728.9|199
1611216000000|2021-01-21 08:00:00|2744.8|2738.8|2747.6|2741.6|2747.6|2741.6|2739.9|2733.9|274
1611219600000|2021-01-21 09:00:00|2747.4|2741.4|2744.1|2738.1|2747.6|2741.6|2743.6|2737.6|95
1611223200000|2021-01-21 10:00:00|2743.6|2737.6|2742.1|2736.1|2744.9|2738.9|2739.1|2733.1|154
1611226800000|2021-01-21 11:00:00|2742.4|2736.4|2733.4|2727.4|2742.6|2736.6|2732.6|2726.6|230
1611230400000|2021-01-21 12:00:00|2733.1|2727.1|2736.9|2730.9|2738.9|2732.9|2731.6|2725.6|216
1611234000000|2021-01-21 13:00:00|2737.1|2731.1|2731.1|2725.1|2739.1|2733.1|2727.6|2721.6|594
1611237600000|2021-01-21 14:00:00|2730.4|2724.4|2722.1|2716.1|2730.4|2724.4|2714.6|2708.6|735
1611241200000|2021-01-21 15:00:00|2722.4|2716.4|2714.1|2708.1|2728.4|2722.4|2708.1|2702.1|572
1611244800000|2021-01-21 16:00:00|2714.4|2708.4|2720.1|2714.1|2720.1|2714.1|2710.9|2704.9|228
1611248400000|2021-01-21 17:00:00|2720.4|2714.4|2714|2708|2723.6|2717.6|2712.6|2706.6|127
1611277200000|2021-01-22 01:00:00|2715.4|2709.4|2699.4|2693.4|2715.6|2709.6|2693.9|2687.9|648
1611280800000|2021-01-22 02:00:00|2699.6|2693.6|2683.1|2677.1|2700.9|2694.9|2683.1|2677.1|413
1611284400000|2021-01-22 03:00:00|2683.6|2677.6|2686.4|2680.4|2688.6|2682.6|2679.6|2673.6|329
1611288000000|2021-01-22 04:00:00|2686.1|2680.1|2681.9|2675.9|2686.4|2680.4|2679.4|2673.4|69
1611291600000|2021-01-22 05:00:00|2680.6|2674.6|2678.6|2672.6|2684.1|2678.1|2678.1|2672.1|376
1611295200000|2021-01-22 06:00:00|2678.4|2672.4|2662.6|2656.6|2679.1|2673.1|2659.9|2653.9|954
1611298800000|2021-01-22 07:00:00|2662.9|2656.9|2672.1|2666.1|2676.1|2670.1|2658.4|2652.4|190
1611302400000|2021-01-22 08:00:00|2672.4|2666.4|2680.1|2674.1|2680.1|2674.1|2665.4|2659.4|354
1611306000000|2021-01-22 09:00:00|2680.4|2674.4|2677.6|2671.6|2682.9|2676.9|2670.9|2664.9|293
1611309600000|2021-01-22 10:00:00|2677.5|2671.5|2680.6|2674.6|2683.9|2677.9|2669.4|2663.4|239
1611313200000|2021-01-22 11:00:00|2680.9|2674.9|2678.9|2672.9|2685.1|2679.1|2674.4|2668.4|382
1611316800000|2021-01-22 12:00:00|2679.4|2673.4|2675.1|2669.1|2681.4|2675.4|2673.9|2667.9|562
1611320400000|2021-01-22 13:00:00|2674.6|2668.6|2687.6|2681.6|2691.6|2685.6|2668.4|2662.4|1285
1611324000000|2021-01-22 14:00:00|2688.9|2682.9|2709.1|2703.1|2709.6|2703.6|2688.4|2682.4|886
1611327600000|2021-01-22 15:00:00|2709.6|2703.6|2715.4|2709.4|2722.6|2716.6|2706.1|2700.1|1023
1611331200000|2021-01-22 16:00:00|2715.9|2709.9|2715.9|2709.9|2720.4|2714.4|2708.1|2702.1|519
1611334800000|2021-01-22 17:00:00|2716.1|2710.1|2711.8|2705.8|2716.9|2710.9|2711.4|2705.4|59
1611536400000|2021-01-25 01:00:00|2715.5|2704.3|2714.4|2708.4|2719.6|2713.6|2707.3|2701.3|1154
1611540000000|2021-01-25 02:00:00|2714.6|2708.6|2722.4|2716.4|2724.1|2718.1|2709.8|2703.8|284
1611543600000|2021-01-25 03:00:00|2722.9|2716.9|2720.6|2714.6|2722.9|2716.9|2718.9|2712.9|192
1611547200000|2021-01-25 04:00:00|2720.4|2714.4|2722.4|2716.4|2723.4|2717.4|2720.4|2714.4|18
1611550800000|2021-01-25 05:00:00|2722.9|2716.9|2724.9|2718.9|2729.4|2723.4|2720.4|2714.4|372
1611554400000|2021-01-25 06:00:00|2725.1|2719.1|2728.9|2722.9|2736.4|2730.4|2725.1|2719.1|453
1611558000000|2021-01-25 07:00:00|2729.1|2723.1|2726.6|2720.6|2730.4|2724.4|2724.9|2718.9|49
1611561600000|2021-01-25 08:00:00|2726.9|2720.9|2729.6|2723.6|2736.6|2730.6|2726.9|2720.9|224
1611565200000|2021-01-25 09:00:00|2729.9|2723.9|2725.6|2719.6|2732.1|2726.1|2719.6|2713.6|197
1611568800000|2021-01-25 10:00:00|2725.9|2719.9|2721.1|2715.1|2727.1|2721.1|2720.1|2714.1|113
1611572400000|2021-01-25 11:00:00|2720.9|2714.9|2721.4|2715.4|2727.6|2721.6|2720.9|2714.9|158
1611576000000|2021-01-25 12:00:00|2721.9|2715.9|2713.6|2707.6|2727.1|2721.1|2713.6|2707.6|312
1611579600000|2021-01-25 13:00:00|2713.9|2707.9|2715.9|2709.9|2719.1|2713.1|2708.6|2702.6|604
1611583200000|2021-01-25 14:00:00|2716.1|2710.1|2707.6|2701.6|2717.6|2711.6|2703.4|2697.4|544
1611586800000|2021-01-25 15:00:00|2707.4|2701.4|2707.6|2701.6|2720.1|2714.1|2703.4|2697.4|693
1611590400000|2021-01-25 16:00:00|2707.5|2701.5|2704.6|2698.6|2708.1|2702.1|2698.6|2692.6|390
1611594000000|2021-01-25 17:00:00|2704.9|2698.9|2704.8|2698.8|2710.4|2704.4|2704.8|2698.8|50
1611622800000|2021-01-26 01:00:00|2706.6|2700.6|2712.6|2706.6|2714.6|2708.6|2702.6|2696.6|513
1611626400000|2021-01-26 02:00:00|2712.9|2706.9|2710.6|2704.6|2714.1|2708.1|2709.4|2703.4|110
1611630000000|2021-01-26 03:00:00|2710.4|2704.4|2707.1|2701.1|2713.9|2707.9|2706.9|2700.9|103
1611633600000|2021-01-26 04:00:00|2706.9|2700.9|2704.9|2698.9|2706.9|2700.9|2702.4|2696.4|48
1611637200000|2021-01-26 05:00:00|2704.6|2698.6|2697.1|2691.1|2705.9|2699.9|2687.6|2681.6|603
1611640800000|2021-01-26 06:00:00|2696.9|2690.9|2675.9|2669.9|2702.4|2696.4|2675.9|2669.9|773
1611644400000|2021-01-26 07:00:00|2676.1|2670.1|2683.6|2677.6|2683.6|2677.6|2674.4|2668.4|166
1611648000000|2021-01-26 08:00:00|2683.9|2677.9|2688.9|2682.9|2698.1|2692.1|2676.1|2670.1|314
1611651600000|2021-01-26 09:00:00|2688.4|2682.4|2669.6|2663.6|2688.9|2682.9|2668.4|2662.4|329
1611655200000|2021-01-26 10:00:00|2669.1|2663.1|2668.6|2662.6|2672.4|2666.4|2665.6|2659.6|153
1611658800000|2021-01-26 11:00:00|2668.9|2662.9|2671.4|2665.4|2676.1|2670.1|2668.6|2662.6|258
1611662400000|2021-01-26 12:00:00|2671.9|2665.9|2676.9|2670.9|2678.9|2672.9|2671.1|2665.1|314
1611666000000|2021-01-26 13:00:00|2676.6|2670.6|2666.9|2660.9|2676.9|2670.9|2654.4|2648.4|931
1611669600000|2021-01-26 14:00:00|2666.6|2660.6|2676.9|2670.9|2679.6|2673.6|2658.4|2652.4|930
1611673200000|2021-01-26 15:00:00|2676.6|2670.6|2660.1|2654.1|2685.4|2679.4|2658.1|2652.1|914
1611676800000|2021-01-26 16:00:00|2659.9|2653.9|2648.6|2642.6|2660.6|2654.6|2646.4|2640.4|445
1611680400000|2021-01-26 17:00:00|2648.9|2642.9|2656|2650|2656.4|2650.4|2648.9|2642.9|127
1611709200000|2021-01-27 01:00:00|2650.6|2644.6|2639.9|2633.9|2656.4|2650.4|2638.6|2632.6|749
1611712800000|2021-01-27 02:00:00|2639.6|2633.6|2640.9|2634.9|2642.9|2636.9|2637.4|2631.4|350
1611716400000|2021-01-27 03:00:00|2640.6|2634.6|2644.4|2638.4|2646.4|2640.4|2637.6|2631.6|226
1611720000000|2021-01-27 04:00:00|2644.6|2638.6|2642.9|2636.9|2645.6|2639.6|2641.1|2635.1|114
1611723600000|2021-01-27 05:00:00|2643.1|2637.1|2646.4|2640.4|2647.1|2641.1|2638.5|2632.5|329
1611727200000|2021-01-27 06:00:00|2646.1|2640.1|2643.6|2637.6|2646.1|2640.1|2637.1|2631.1|341
1611730800000|2021-01-27 07:00:00|2643.4|2637.4|2639.1|2633.1|2646.6|2640.6|2634.9|2628.9|164
1611734400000|2021-01-27 08:00:00|2638.9|2632.9|2625.9|2619.9|2638.9|2632.9|2623.9|2617.9|369
1611738000000|2021-01-27 09:00:00|2625.6|2619.6|2629.4|2623.4|2635.1|2629.1|2617.1|2611.1|407
1611741600000|2021-01-27 10:00:00|2629.1|2623.1|2618.6|2612.6|2629.6|2623.6|2616.9|2610.9|304
1611745200000|2021-01-27 11:00:00|2618.4|2612.4|2617.8|2611.8|2624.9|2618.9|2613.6|2607.6|276
1611748800000|2021-01-27 12:00:00|2617.6|2611.6|2609.9|2603.9|2617.6|2611.6|2607.6|2601.6|377
1611752400000|2021-01-27 13:00:00|2609.6|2603.6|2603.9|2597.9|2613.9|2607.9|2595.4|2589.4|842
1611756000000|2021-01-27 14:00:00|2603.6|2597.6|2597.4|2591.4|2605.6|2599.6|2583.6|2577.6|856
1611759600000|2021-01-27 15:00:00|2597.1|2591.1|2587.1|2581.1|2604.4|2598.4|2583.9|2577.9|1056
1611763200000|2021-01-27 16:00:00|2587.4|2581.4|2587.6|2581.6|2593.1|2587.1|2582.4|2576.4|318
1611766800000|2021-01-27 17:00:00|2587.9|2581.9|2579.1|2573.1|2592.6|2586.6|2577.5|2571.5|193
1611795600000|2021-01-28 01:00:00|2574.9|2568.9|2582.1|2576.1|2583.6|2577.6|2572.4|2566.4|632
1611799200000|2021-01-28 02:00:00|2581.9|2575.9|2581.4|2575.4|2586.8|2580.8|2578.1|2572.1|218
1611802800000|2021-01-28 03:00:00|2581.1|2575.1|2570.1|2564.1|2581.1|2575.1|2569.4|2563.4|184
1611806400000|2021-01-28 04:00:00|2569.6|2563.6|2568.4|2562.4|2570.1|2564.1|2567.6|2561.6|53
1611810000000|2021-01-28 05:00:00|2569.6|2563.6|2572.1|2566.1|2573.9|2567.9|2564.9|2558.9|275
1611813600000|2021-01-28 06:00:00|2571.9|2565.9|2586.4|2580.4|2588.1|2582.1|2566.6|2560.6|593
1611817200000|2021-01-28 07:00:00|2586.1|2580.1|2568.1|2562.1|2586.1|2580.1|2565.4|2559.4|188
1611820800000|2021-01-28 08:00:00|2568.4|2562.4|2562.1|2556.1|2574.1|2568.1|2555.6|2549.6|553
1611824400000|2021-01-28 09:00:00|2561.9|2555.9|2580.3|2574.3|2583.5|2577.5|2561.9|2555.9|672
1611828000000|2021-01-28 10:00:00|2580.1|2574.1|2575.6|2569.6|2581|2575|2573.8|2567.8|443
1611831600000|2021-01-28 11:00:00|2575.4|2569.4|2568.6|2562.6|2578.6|2572.6|2568.4|2562.4|299
1611835200000|2021-01-28 12:00:00|2568.4|2562.4|2581.4|2575.4|2581.4|2575.4|2568.4|2562.4|514
1611838800000|2021-01-28 13:00:00|2581.1|2575.1|2601.9|2595.9|2603.4|2597.4|2581.1|2575.1|1379
1611842400000|2021-01-28 14:00:00|2601.6|2595.6|2605.1|2599.1|2614.1|2608.1|2595.9|2589.9|1323
1611846000000|2021-01-28 15:00:00|2604.9|2598.9|2595.4|2589.4|2614.6|2608.6|2592.1|2586.1|1364
1611849600000|2021-01-28 16:00:00|2595.6|2589.6|2599.6|2593.6|2603.1|2597.1|2590.6|2584.6|536
1611853200000|2021-01-28 17:00:00|2600.1|2594.1|2591|2585|2600.9|2594.9|2589.9|2583.9|102
1611882000000|2021-01-29 01:00:00|2594.1|2588.1|2595.1|2589.1|2606.4|2600.4|2593.1|2587.1|877
1611885600000|2021-01-29 02:00:00|2595.4|2589.4|2592.9|2586.9|2598.8|2592.8|2590.1|2584.1|407
1611889200000|2021-01-29 03:00:00|2593.1|2587.1|2582.9|2576.9|2593.6|2587.6|2582.9|2576.9|177
1611892800000|2021-01-29 04:00:00|2582.6|2576.6|2577.4|2571.4|2582.6|2576.6|2574.9|2568.9|94
1611896400000|2021-01-29 05:00:00|2577.1|2571.1|2580.4|2574.4|2583.4|2577.4|2572.1|2566.1|421
1611900000000|2021-01-29 06:00:00|2580.6|2574.6|2577.6|2571.6|2580.6|2574.6|2572.1|2566.1|545
1611903600000|2021-01-29 07:00:00|2577.4|2571.4|2580.1|2574.1|2581.1|2575.1|2572.6|2566.6|200
1611907200000|2021-01-29 08:00:00|2580.4|2574.4|2576.1|2570.1|2587.6|2581.6|2572.1|2566.1|587
1611910800000|2021-01-29 09:00:00|2575.9|2569.9|2578.9|2572.9|2584.1|2578.1|2574.4|2568.4|472
1611914400000|2021-01-29 10:00:00|2579.4|2573.4|2577.9|2571.9|2579.6|2573.6|2577.4|2571.4|270
1611918000000|2021-01-29 11:00:00|2577.8|2571.8|2584.3|2578.3|2587.4|2581.4|2577.8|2571.8|470
1611921600000|2021-01-29 12:00:00|2584.8|2578.8|2590.3|2584.3|2591.3|2585.3|2581.8|2575.8|480
1611925200000|2021-01-29 13:00:00|2590|2584|2623.5|2617.5|2631.6|2625.6|2589.8|2583.8|1796
1611928800000|2021-01-29 14:00:00|2623.6|2617.6|2611.3|2605.3|2627.5|2621.5|2602.8|2596.8|1037
1611932400000|2021-01-29 15:00:00|2610.4|2604.4|2584.8|2578.8|2614.5|2608.5|2577.6|2571.6|1606
1611936000000|2021-01-29 16:00:00|2586.3|2580.3|2592.1|2586.1|2592.4|2586.4|2583.3|2577.3|852
1611939600000|2021-01-29 17:00:00|2592.4|2586.4|2585|2579|2593.1|2587.1|2583.4|2577.4|174
1612141200000|2021-02-01 01:00:00|2578.8|2567.5|2592.4|2586.4|2598.6|2592.6|2578.8|2567.5|963
1612144800000|2021-02-01 02:00:00|2592.1|2586.1|2606.6|2600.6|2607.1|2601.1|2591.1|2585.1|659
1612148400000|2021-02-01 03:00:00|2606.9|2600.9|2602.6|2596.6|2610.6|2604.6|2602.6|2596.6|237
1612152000000|2021-02-01 04:00:00|2602.9|2596.9|2605.6|2599.6|2605.6|2599.6|2601.9|2595.9|19
1612155600000|2021-02-01 05:00:00|2605.1|2599.1|2610.4|2604.4|2611.4|2605.4|2605.1|2599.1|173
1612159200000|2021-02-01 06:00:00|2610.6|2604.6|2599.9|2593.9|2611.4|2605.4|2599.9|2593.9|229
1612162800000|2021-02-01 07:00:00|2600.1|2594.1|2586.9|2580.9|2602.4|2596.4|2584.9|2578.9|248
1612166400000|2021-02-01 08:00:00|2586.4|2580.4|2573.6|2567.6|2588.4|2582.4|2573.4|2567.4|514
1612170000000|2021-02-01 09:00:00|2573.9|2567.9|2578.1|2572.1|2578.9|2572.9|2573.4|2567.4|333
1612173600000|2021-02-01 10:00:00|2577.9|2571.9|2576.4|2570.4|2579.1|2573.1|2574.1|2568.1|273
1612177200000|2021-02-01 11:00:00|2576.6|2570.6|2573.4|2567.4|2578.9|2572.9|2573.1|2567.1|194
1612180800000|2021-02-01 12:00:00|2573.6|2567.6|2573.4|2567.4|2580.4|2574.4|2573.1|2567.1|390
1612184400000|2021-02-01 13:00:00|2573.6|2567.6|2565.1|2559.1|2576.6|2570.6|2559.1|2553.1|824
1612188000000|2021-02-01 14:00:00|2564.9|2558.9|2569.4|2563.4|2575.6|2569.6|2559.6|2553.6|800
1612191600000|2021-02-01 15:00:00|2569.1|2563.1|2574.9|2568.9|2576.6|2570.6|2564.1|2558.1|867
1612195200000|2021-02-01 16:00:00|2574.4|2568.4|2576.1|2570.1|2576.6|2570.6|2571.9|2565.9|290
1612198800000|2021-02-01 17:00:00|2576.4|2570.4|2572.9|2566.9|2581.6|2575.6|2569.9|2563.9|112
1612227600000|2021-02-02 01:00:00|2578.6|2572.6|2582.1|2576.1|2583.1|2577.1|2574.4|2568.4|293
1612231200000|2021-02-02 02:00:00|2582.4|2576.4|2567.9|2561.9|2584.1|2578.1|2567.9|2561.9|292
1612234800000|2021-02-02 03:00:00|2568.1|2562.1|2568.6|2562.6|2571.4|2565.4|2565.4|2559.4|216
1612238400000|2021-02-02 04:00:00|2568.4|2562.4|2568.6|2562.6|2569.1|2563.1|2567.4|2561.4|17
1612242000000|2021-02-02 05:00:00|2568.1|2562.1|2575.4|2569.4|2579.9|2573.9|2563.1|2557.1|418
1612245600000|2021-02-02 06:00:00|2575.1|2569.1|2568.1|2562.1|2575.1|2569.1|2554.1|2548.1|599
1612249200000|2021-02-02 07:00:00|2567.9|2561.9|2555.6|2549.6|2567.9|2561.9|2553.6|2547.6|215
1612252800000|2021-02-02 08:00:00|2555.4|2549.4|2555.1|2549.1|2564.6|2558.6|2549.4|2543.4|501
1612256400000|2021-02-02 09:00:00|2555.4|2549.4|2571.4|2565.4|2576.4|2570.4|2554.6|2548.6|529
1612260000000|2021-02-02 10:00:00|2571.1|2565.1|2568.4|2562.4|2572.4|2566.4|2565.6|2559.6|291
1612263600000|2021-02-02 11:00:00|2568.1|2562.1|2561.1|2555.1|2570.4|2564.4|2560.6|2554.6|216
1612267200000|2021-02-02 12:00:00|2562.1|2556.1|2565.1|2559.1|2567.6|2561.6|2561.1|2555.1|321
1612270800000|2021-02-02 13:00:00|2565.6|2559.6|2579.4|2573.4|2581.1|2575.1|2565.6|2559.6|1256
1612274400000|2021-02-02 14:00:00|2578.6|2572.6|2570.4|2564.4|2580.6|2574.6|2564.1|2558.1|800
1612278000000|2021-02-02 15:00:00|2571.1|2565.1|2571.9|2565.9|2578.4|2572.4|2563.1|2557.1|709
1612281600000|2021-02-02 16:00:00|2571.6|2565.6|2579.9|2573.9|2581.9|2575.9|2570.9|2564.9|338
1612285200000|2021-02-02 17:00:00|2579.6|2573.6|2578.5|2572.5|2580.6|2574.6|2575.9|2569.9|159
1612314000000|2021-02-03 01:00:00|2582.6|2576.6|2574.1|2568.1|2582.6|2576.6|2570.4|2564.4|294
1612317600000|2021-02-03 02:00:00|2573.9|2567.9|2571.1|2565.1|2580.4|2574.4|2569.9|2563.9|547
1612321200000|2021-02-03 03:00:00|2570.9|2564.9|2571.9|2565.9|2571.9|2565.9|2565.9|2559.9|220
1612324800000|2021-02-03 04:00:00|2570.9|2564.9|2571.9|2565.9|2571.9|2565.9|2570.9|2564.9|10
1612328400000|2021-02-03 05:00:00|2572.1|2566.1|2585.4|2579.4|2586.1|2580.1|2565.4|2559.4|383
1612332000000|2021-02-03 06:00:00|2585.1|2579.1|2583.9|2577.9|2593.9|2587.9|2583.1|2577.1|540
1612335600000|2021-02-03 07:00:00|2584.1|2578.1|2582.1|2576.1|2586.9|2580.9|2580.9|2574.9|95
1612339200000|2021-02-03 08:00:00|2582.4|2576.4|2583.4|2577.4|2591.6|2585.6|2576.9|2570.9|397
1612342800000|2021-02-03 09:00:00|2584.1|2578.1|2589.9|2583.9|2591.1|2585.1|2576.9|2570.9|383
1612346400000|2021-02-03 10:00:00|2590.1|2584.1|2601.4|2595.4|2602.1|2596.1|2588.1|2582.1|304
1612350000000|2021-02-03 11:00:00|2601.6|2595.6|2609.1|2603.1|2618.6|2612.6|2601.6|2595.6|301
1612353600000|2021-02-03 12:00:00|2609.4|2603.4|2609.9|2603.9|2611.9|2605.9|2605.4|2599.4|336
1612357200000|2021-02-03 13:00:00|2609.6|2603.6|2611.6|2605.6|2614.6|2608.6|2602.9|2596.9|912
1612360800000|2021-02-03 14:00:00|2611.9|2605.9|2611.1|2605.1|2612.4|2606.4|2599.9|2593.9|765
1612364400000|2021-02-03 15:00:00|2611.6|2605.6|2619.1|2613.1|2619.6|2613.6|2601.1|2595.1|651
1612368000000|2021-02-03 16:00:00|2619.4|2613.4|2629.6|2623.6|2630.9|2624.9|2617.4|2611.4|511
1612371600000|2021-02-03 17:00:00|2629.9|2623.9|2628.3|2622.3|2630.6|2624.6|2627.9|2621.9|59
1612400400000|2021-02-04 01:00:00|2626.9|2620.9|2636.4|2630.4|2639.9|2633.9|2625.9|2619.9|572
1612404000000|2021-02-04 02:00:00|2636.6|2630.6|2635.1|2629.1|2640.4|2634.4|2634.1|2628.1|298
1612407600000|2021-02-04 03:00:00|2635.4|2629.4|2635.1|2629.1|2636.6|2630.6|2631.4|2625.4|248
1612411200000|2021-02-04 04:00:00|2634.6|2628.6|2631.4|2625.4|2635.1|2629.1|2631.4|2625.4|72
1612414800000|2021-02-04 05:00:00|2631.9|2625.9|2638.6|2632.6|2638.9|2632.9|2622.4|2616.4|449
1612418400000|2021-02-04 06:00:00|2638.4|2632.4|2637.9|2631.9|2642.4|2636.4|2632.6|2626.6|463
1612422000000|2021-02-04 07:00:00|2638.1|2632.1|2645.4|2639.4|2647|2641|2634.4|2628.4|271
1612425600000|2021-02-04 08:00:00|2645.1|2639.1|2637.6|2631.6|2645.4|2639.4|2629.1|2623.1|543
1612429200000|2021-02-04 09:00:00|2637.4|2631.4|2625.9|2619.9|2641.4|2635.4|2624.9|2618.9|373
1612432800000|2021-02-04 10:00:00|2626.1|2620.1|2620.9|2614.9|2627.6|2621.6|2619.6|2613.6|261
1612436400000|2021-02-04 11:00:00|2621.1|2615.1|2627.6|2621.6|2628.9|2622.9|2620.4|2614.4|184
1612440000000|2021-02-04 12:00:00|2627.9|2621.9|2625.6|2619.6|2636.9|2630.9|2622.1|2616.1|409
1612443600000|2021-02-04 13:00:00|2625.9|2619.9|2623.4|2617.4|2628.9|2622.9|2620.9|2614.9|899
1612447200000|2021-02-04 14:00:00|2623.6|2617.6|2621.4|2615.4|2624.9|2618.9|2611.9|2605.9|842
1612450800000|2021-02-04 15:00:00|2621.1|2615.1|2630.9|2624.9|2632.9|2626.9|2608.1|2602.1|1079
1612454400000|2021-02-04 16:00:00|2630.6|2624.6|2631.6|2625.6|2638.9|2632.9|2629.6|2623.6|381
1612458000000|2021-02-04 17:00:00|2631.4|2625.4|2633.5|2627.5|2635.1|2629.1|2629.6|2623.6|75
1612486800000|2021-02-05 01:00:00|2637.4|2631.4|2640.9|2634.9|2641.1|2635.1|2631.1|2625.1|389
1612490400000|2021-02-05 02:00:00|2641.4|2635.4|2637.1|2631.1|2642.6|2636.6|2634.6|2628.6|384
1612494000000|2021-02-05 03:00:00|2636.9|2630.9|2649.1|2643.1|2652.1|2646.1|2636.4|2630.4|335
1612497600000|2021-02-05 04:00:00|2649.4|2643.4|2649.6|2643.6|2650.6|2644.6|2648.6|2642.6|51
1612501200000|2021-02-05 05:00:00|2649.9|2643.9|2657.9|2651.9|2659.4|2653.4|2649.4|2643.4|396
1612504800000|2021-02-05 06:00:00|2658.1|2652.1|2656.6|2650.6|2664.1|2658.1|2653.1|2647.1|520
1612508400000|2021-02-05 07:00:00|2656.9|2650.9|2660.4|2654.4|2660.9|2654.9|2656.6|2650.6|101
1612512000000|2021-02-05 08:00:00|2660.1|2654.1|2659.6|2653.6|2664.4|2658.4|2658.4|2652.4|322
1612515600000|2021-02-05 09:00:00|2659.9|2653.9|2665.1|2659.1|2668.9|2662.9|2659.9|2653.9|363
1612519200000|2021-02-05 10:00:00|2665.4|2659.4|2668.4|2662.4|2668.9|2662.9|2660.9|2654.9|364
1612522800000|2021-02-05 11:00:00|2668.1|2662.1|2664.9|2658.9|2668.6|2662.6|2658.4|2652.4|185
1612526400000|2021-02-05 12:00:00|2664.4|2658.4|2660.4|2654.4|2664.4|2658.4|2657.1|2651.1|355
1612530000000|2021-02-05 13:00:00|2660.1|2654.1|2651.4|2645.4|2660.1|2654.1|2645.4|2639.4|821
1612533600000|2021-02-05 14:00:00|2651.6|2645.6|2655.9|2649.9|2656.1|2650.1|2649.6|2643.6|675
1612537200000|2021-02-05 15:00:00|2655.6|2649.6|2670.4|2664.4|2670.4|2664.4|2651.1|2645.1|943
1612540800000|2021-02-05 16:00:00|2670.1|2664.1|2669.4|2663.4|2673.6|2667.6|2667.4|2661.4|380
1612544400000|2021-02-05 17:00:00|2669.6|2663.6|2687|2681|2687.6|2681.6|2668.9|2662.9|166
1612746000000|2021-02-08 01:00:00|2688.5|2677.3|2671.1|2665.1|2703.9|2697.9|2667.4|2661.4|749
1612749600000|2021-02-08 02:00:00|2670.9|2664.9|2667.1|2661.1|2672.4|2666.4|2664.6|2658.6|295
1612753200000|2021-02-08 03:00:00|2667.4|2661.4|2667.1|2661.1|2667.9|2661.9|2665.4|2659.4|172
1612756800000|2021-02-08 04:00:00|2667.6|2661.6|2666.6|2660.6|2667.6|2661.6|2666.1|2660.1|26
1612760400000|2021-02-08 05:00:00|2667.4|2661.4|2664.9|2658.9|2671.4|2665.4|2660.9|2654.9|331
1612764000000|2021-02-08 06:00:00|2665.1|2659.1|2671.1|2665.1|2671.4|2665.4|2658.4|2652.4|398
1612767600000|2021-02-08 07:00:00|2671.4|2665.4|2678.6|2672.6|2681.6|2675.6|2668.1|2662.1|191
1612771200000|2021-02-08 08:00:00|2678.9|2672.9|2677.4|2671.4|2688.4|2682.4|2673.1|2667.1|399
1612774800000|2021-02-08 09:00:00|2677.9|2671.9|2677.9|2671.9|2686.1|2680.1|2675.4|2669.4|347
1612778400000|2021-02-08 10:00:00|2678.1|2672.1|2680.9|2674.9|2683.6|2677.6|2677.9|2671.9|225
1612782000000|2021-02-08 11:00:00|2680.6|2674.6|2683.1|2677.1|2683.9|2677.9|2678.9|2672.9|173
1612785600000|2021-02-08 12:00:00|2683.4|2677.4|2666.4|2660.4|2685.4|2679.4|2663.1|2657.1|462
1612789200000|2021-02-08 13:00:00|2665.9|2659.9|2668.9|2662.9|2673.9|2667.9|2661.1|2655.1|631
1612792800000|2021-02-08 14:00:00|2669.1|2663.1|2669.4|2663.4|2674.1|2668.1|2658.1|2652.1|856
1612796400000|2021-02-08 15:00:00|2669.6|2663.6|2653.1|2647.1|2672.4|2666.4|2651.4|2645.4|587
1612800000000|2021-02-08 16:00:00|2653.4|2647.4|2653.9|2647.9|2655.4|2649.4|2647.9|2641.9|332
1612803600000|2021-02-08 17:00:00|2654.1|2648.1|2653.3|2647.3|2654.9|2648.9|2653|2647|38
1612832400000|2021-02-09 01:00:00|2657.1|2651.1|2660.4|2654.4|2664.4|2658.4|2652.9|2646.9|526
1612836000000|2021-02-09 02:00:00|2660.6|2654.6|2653.4|2647.4|2661.1|2655.1|2650.6|2644.6|305
1612839600000|2021-02-09 03:00:00|2652.4|2646.4|2656.4|2650.4|2657.1|2651.1|2644.6|2638.6|281
1612843200000|2021-02-09 04:00:00|2656.1|2650.1|2656.9|2650.9|2660.9|2654.9|2654.9|2648.9|98
1612846800000|2021-02-09 05:00:00|2657.1|2651.1|2679.9|2673.9|2682.4|2676.4|2657.1|2651.1|575
1612850400000|2021-02-09 06:00:00|2680.4|2674.4|2673.9|2667.9|2681.4|2675.4|2669.4|2663.4|477
1612854000000|2021-02-09 07:00:00|2673.1|2667.1|2678.6|2672.6|2682.6|2676.6|2673.1|2667.1|160
1612857600000|2021-02-09 08:00:00|2679.9|2673.9|2678.9|2672.9|2681.1|2675.1|2672.4|2666.4|372
1612861200000|2021-02-09 09:00:00|2679.1|2673.1|2684.4|2678.4|2686.6|2680.6|2673.1|2667.1|266
1612864800000|2021-02-09 10:00:00|2684.1|2678.1|2687.1|2681.1|2690.6|2684.6|2683.9|2677.9|211
1612868400000|2021-02-09 11:00:00|2686.4|2680.4|2685.6|2679.6|2687.4|2681.4|2683.4|2677.4|103
1612872000000|2021-02-09 12:00:00|2685.9|2679.9|2688.4|2682.4|2691.6|2685.6|2685.4|2679.4|299
1612875600000|2021-02-09 13:00:00|2688.1|2682.1|2698.6|2692.6|2701.6|2695.6|2682.1|2676.1|811
1612879200000|2021-02-09 14:00:00|2699.1|2693.1|2702.9|2696.9|2707.4|2701.4|2686.9|2680.9|952
1612882800000|2021-02-09 15:00:00|2703.1|2697.1|2697.6|2691.6|2708.9|2702.9|2693.6|2687.6|794
1612886400000|2021-02-09 16:00:00|2697.9|2691.9|2694.4|2688.4|2698.9|2692.9|2691.4|2685.4|330
1612890000000|2021-02-09 17:00:00|2694.6|2688.6|2703.5|2697.5|2704.6|2698.6|2694.6|2688.6|86
1612918800000|2021-02-10 01:00:00|2707.1|2701.1|2708.1|2702.1|2711.1|2705.1|2699.9|2693.9|493
1612922400000|2021-02-10 02:00:00|2708.4|2702.4|2710.1|2704.1|2712.4|2706.4|2705.4|2699.4|342
1612926000000|2021-02-10 03:00:00|2709.9|2703.9|2720.4|2714.4|2721.6|2715.6|2709.1|2703.1|180
1612929600000|2021-02-10 04:00:00|2720.1|2714.1|2720.4|2714.4|2722.6|2716.6|2719.6|2713.6|35
1612933200000|2021-02-10 05:00:00|2721.1|2715.1|2729.6|2723.6|2731.4|2725.4|2715.9|2709.9|370
1612936800000|2021-02-10 06:00:00|2729.4|2723.4|2728.9|2722.9|2733.6|2727.6|2716.6|2710.6|625
1612940400000|2021-02-10 07:00:00|2728.6|2722.6|2715.9|2709.9|2729.6|2723.6|2703.4|2697.4|282
1612944000000|2021-02-10 08:00:00|2716.6|2710.6|2718.4|2712.4|2720.6|2714.6|2713.1|2707.1|358
1612947600000|2021-02-10 09:00:00|2718.9|2712.9|2712.1|2706.1|2725.4|2719.4|2710.4|2704.4|339
1612951200000|2021-02-10 10:00:00|2712.4|2706.4|2725.6|2719.6|2725.6|2719.6|2712.1|2706.1|253
1612954800000|2021-02-10 11:00:00|2725.9|2719.9|2720.4|2714.4|2743.6|2737.6|2716.9|2710.9|399
1612958400000|2021-02-10 12:00:00|2719.9|2713.9|2724.4|2718.4|2731.4|2725.4|2719.6|2713.6|345
1612962000000|2021-02-10 13:00:00|2724.6|2718.6|2731.6|2725.6|2735.6|2729.6|2724.6|2718.6|332
1612965600000|2021-02-10 14:00:00|2731.9|2725.9|2734.1|2728.1|2742.9|2736.9|2729.9|2723.9|433
1612969200000|2021-02-10 15:00:00|2734.4|2728.4|2728.9|2722.9|2737.6|2731.6|2689.4|2683.4|1637
1612972800000|2021-02-10 16:00:00|2728.6|2722.6|2729.6|2723.6|2731.4|2725.4|2723.9|2717.9|382
1612976400000|2021-02-10 17:00:00|2729.4|2723.4|2727|2721|2731.1|2725.1|2721.4|2715.4|156
1613005200000|2021-02-11 01:00:00|2723.1|2717.1|2720.4|2714.4|2723.1|2717.1|2718.9|2712.9|31
1613008800000|2021-02-11 02:00:00|2720.6|2714.6|2725.4|2719.4|2725.6|2719.6|2720.6|2714.6|12
1613012400000|2021-02-11 03:00:00|2725.6|2719.6|2725.9|2719.9|2727.4|2721.4|2725.1|2719.1|61
1613016000000|2021-02-11 04:00:00|2726.1|2720.1|2728.9|2722.9|2728.9|2722.9|2725.1|2719.1|41
1613019600000|2021-02-11 05:00:00|2729.1|2723.1|2728.9|2722.9|2729.1|2723.1|2728.6|2722.6|10
1613023200000|2021-02-11 06:00:00|2729.4|2723.4|2731.6|2725.6|2732.1|2726.1|2729.4|2723.4|18
1613026800000|2021-02-11 07:00:00|2731.4|2725.4|2741.9|2735.9|2741.9|2735.9|2730.4|2724.4|165
1613030400000|2021-02-11 08:00:00|2742.1|2736.1|2741.6|2735.6|2747.1|2741.1|2736.9|2730.9|325
1613034000000|2021-02-11 09:00:00|2741.4|2735.4|2745.6|2739.6|2748.6|2742.6|2740.9|2734.9|247
1613037600000|2021-02-11 10:00:00|2745.4|2739.4|2750.6|2744.6|2752.6|2746.6|2743.4|2737.4|250
1613041200000|2021-02-11 11:00:00|2750.1|2744.1|2755.4|2749.4|2755.4|2749.4|2745.9|2739.9|189
1613044800000|2021-02-11 12:00:00|2755.1|2749.1|2750.9|2744.9|2755.4|2749.4|2746.1|2740.1|300
1613048400000|2021-02-11 13:00:00|2751.1|2745.1|2762.1|2756.1|2762.9|2756.9|2750.6|2744.6|315
1613052000000|2021-02-11 14:00:00|2762.4|2756.4|2746.4|2740.4|2762.4|2756.4|2744.6|2738.6|479
1613055600000|2021-02-11 15:00:00|2746.9|2740.9|2789.9|2783.9|2796.1|2790.1|2746.9|2740.9|843
1613059200000|2021-02-11 16:00:00|2790.1|2784.1|2796.1|2790.1|2798.6|2792.6|2785.6|2779.6|486
1613062800000|2021-02-11 17:00:00|2796.4|2790.4|2797.5|2791.5|2798.4|2792.4|2791.4|2785.4|170
1613091600000|2021-02-12 01:00:00|2803.9|2797.9|2814.9|2808.9|2826.9|2820.9|2802.9|2796.9|142
1613095200000|2021-02-12 02:00:00|2814.6|2808.6|2811.6|2805.6|2815.6|2809.6|2809.6|2803.6|22
1613098800000|2021-02-12 03:00:00|2810.6|2804.6|2809.6|2803.6|2814.4|2808.4|2809.6|2803.6|57
1613102400000|2021-02-12 04:00:00|2809.4|2803.4|2812.4|2806.4|2813.4|2807.4|2809.1|2803.1|70
1613106000000|2021-02-12 05:00:00|2812.6|2806.6|2816.1|2810.1|2817.1|2811.1|2812.4|2806.4|65
1613109600000|2021-02-12 06:00:00|2815.9|2809.9|2812.6|2806.6|2816.1|2810.1|2811.6|2805.6|122
1613113200000|2021-02-12 07:00:00|2812.9|2806.9|2817.4|2811.4|2820.1|2814.1|2807.6|2801.6|220
1613116800000|2021-02-12 08:00:00|2819.1|2813.1|2795.1|2789.1|2821.1|2815.1|2784.4|2778.4|754
1613120400000|2021-02-12 09:00:00|2795.4|2789.4|2799.9|2793.9|2802.6|2796.6|2792.6|2786.6|577
1613124000000|2021-02-12 10:00:00|2800.6|2794.6|2808.9|2802.9|2810.9|2804.9|2800.6|2794.6|358
1613127600000|2021-02-12 11:00:00|2808.1|2802.1|2812.1|2806.1|2812.1|2806.1|2806.9|2800.9|206
1613131200000|2021-02-12 12:00:00|2811.6|2805.6|2809.4|2803.4|2812.6|2806.6|2805.1|2799.1|416
1613134800000|2021-02-12 13:00:00|2809.6|2803.6|2810.4|2804.4|2814.6|2808.6|2808.4|2802.4|417
1613138400000|2021-02-12 14:00:00|2810.6|2804.6|2824.1|2818.1|2824.9|2818.9|2810.6|2804.6|638
1613142000000|2021-02-12 15:00:00|2823.9|2817.9|2836.4|2830.4|2840.6|2834.6|2820.1|2814.1|858
1613145600000|2021-02-12 16:00:00|2836.9|2830.9|2832.4|2826.4|2841.1|2835.1|2818.6|2812.6|492
1613149200000|2021-02-12 17:00:00|2832.9|2826.9|2834.5|2828.5|2837.6|2831.6|2831.1|2825.1|92
1613350800000|2021-02-15 01:00:00|2840.5|2829.3|2842.6|2836.6|2844.1|2838.1|2835.9|2829.3|142
1613354400000|2021-02-15 02:00:00|2842.4|2836.4|2843.6|2837.6|2846.6|2840.6|2841.9|2835.9|63
1613358000000|2021-02-15 03:00:00|2844.1|2838.1|2846.6|2840.6|2847.9|2841.9|2841.9|2835.9|48
1613361600000|2021-02-15 04:00:00|2846.4|2840.4|2846.4|2840.4|2847.1|2841.1|2844.9|2838.9|59
1613365200000|2021-02-15 05:00:00|2846.1|2840.1|2844.4|2838.4|2847.1|2841.1|2843.1|2837.1|52
1613368800000|2021-02-15 06:00:00|2844.1|2838.1|2834.9|2828.9|2844.4|2838.4|2832.6|2826.6|84
1613372400000|2021-02-15 07:00:00|2834.6|2828.6|2844.4|2838.4|2844.4|2838.4|2830.9|2824.9|158
1613376000000|2021-02-15 08:00:00|2844.1|2838.1|2831.1|2825.1|2845.1|2839.1|2828.4|2822.4|468
1613379600000|2021-02-15 09:00:00|2831.4|2825.4|2828.4|2822.4|2831.6|2825.6|2824.6|2818.6|297
1613383200000|2021-02-15 10:00:00|2828.6|2822.6|2818.1|2812.1|2828.9|2822.9|2811.4|2805.4|316
1613386800000|2021-02-15 11:00:00|2818.4|2812.4|2845.9|2839.9|2846.1|2840.1|2817.6|2811.6|437
1613390400000|2021-02-15 12:00:00|2845.6|2839.6|2832.4|2826.4|2846.4|2840.4|2827.4|2821.4|384
1613394000000|2021-02-15 13:00:00|2832.1|2826.1|2837.6|2831.6|2837.6|2831.6|2830.4|2824.4|395
1613397600000|2021-02-15 14:00:00|2837.9|2831.9|2841.9|2835.9|2842.9|2836.9|2837.4|2831.4|363
1613401200000|2021-02-15 15:00:00|2842.1|2836.1|2844.9|2838.9|2847.9|2841.9|2840.9|2834.9|392
1613404800000|2021-02-15 16:00:00|2845.1|2839.1|2845.4|2839.4|2846.4|2840.4|2843.4|2837.4|162
1613408400000|2021-02-15 17:00:00|2845.1|2839.1|2843|2837|2846.1|2840.1|2842.5|2836.5|38
1613437200000|2021-02-16 01:00:00|2845.4|2839.4|2844.1|2838.1|2845.6|2839.6|2842.1|2836.1|53
1613440800000|2021-02-16 02:00:00|2844.4|2838.4|2843.1|2837.1|2844.6|2838.6|2843.1|2837.1|24
1613444400000|2021-02-16 03:00:00|2842.9|2836.9|2843.4|2837.4|2844.4|2838.4|2841.9|2835.9|44
1613448000000|2021-02-16 04:00:00|2842.9|2836.9|2840.4|2834.4|2844.6|2838.6|2840.1|2834.1|31
1613451600000|2021-02-16 05:00:00|2840.1|2834.1|2833.1|2827.1|2840.1|2834.1|2831.4|2825.4|124
1613455200000|2021-02-16 06:00:00|2832.6|2826.6|2830.4|2824.4|2832.6|2826.6|2825.4|2819.4|122
1613458800000|2021-02-16 07:00:00|2830.9|2824.9|2837.9|2831.9|2843.1|2837.1|2830.9|2824.9|184
1613462400000|2021-02-16 08:00:00|2838.1|2832.1|2841.9|2835.9|2843.1|2837.1|2832.6|2826.6|494
1613466000000|2021-02-16 09:00:00|2841.6|2835.6|2841.1|2835.1|2842.1|2836.1|2833.1|2827.1|282
1613469600000|2021-02-16 10:00:00|2840.9|2834.9|2844.9|2838.9|2846.4|2840.4|2840.4|2834.4|159
1613473200000|2021-02-16 11:00:00|2844.6|2838.6|2844.9|2838.9|2846.6|2840.6|2843.1|2837.1|196
1613476800000|2021-02-16 12:00:00|2844.4|2838.4|2840.4|2834.4|2845.6|2839.6|2836.9|2830.9|374
1613480400000|2021-02-16 13:00:00|2840.6|2834.6|2839.4|2833.4|2845.6|2839.6|2835.9|2829.9|447
1613484000000|2021-02-16 14:00:00|2838|2832|2837.4|2831.4|2838|2832|2820.1|2814.1|911
1613487600000|2021-02-16 15:00:00|2837.1|2831.1|2828.1|2822.1|2841.6|2835.6|2820.9|2814.9|1137
1613491200000|2021-02-16 16:00:00|2828.4|2822.4|2841.4|2835.4|2841.9|2835.9|2828.4|2822.4|354
1613494800000|2021-02-16 17:00:00|2841.1|2835.1|2838.8|2832.8|2841.4|2835.4|2837.4|2831.4|83
1613523600000|2021-02-17 01:00:00|2841.1|2835.1|2840.4|2834.4|2843.9|2837.9|2836.6|2830.6|78
1613527200000|2021-02-17 02:00:00|2840.6|2834.6|2838.4|2832.4|2840.6|2834.6|2837.6|2831.6|16
1613530800000|2021-02-17 03:00:00|2838.6|2832.6|2838.1|2832.1|2840.6|2834.6|2837.9|2831.9|23
1613534400000|2021-02-17 04:00:00|2837.9|2831.9|2838.4|2832.4|2839.6|2833.6|2837.4|2831.4|36
1613538000000|2021-02-17 05:00:00|2838.6|2832.6|2838.4|2832.4|2839.6|2833.6|2837.9|2831.9|17
1613541600000|2021-02-17 06:00:00|2838.1|2832.1|2838.1|2832.1|2839.9|2833.9|2836.4|2830.4|49
1613545200000|2021-02-17 07:00:00|2838.4|2832.4|2837.4|2831.4|2839.6|2833.6|2830.9|2824.9|143
1613548800000|2021-02-17 08:00:00|2837.1|2831.1|2840.6|2834.6|2848.4|2842.4|2836.6|2830.6|311
1613552400000|2021-02-17 09:00:00|2840.4|2834.4|2825.6|2819.6|2840.4|2834.4|2825.1|2819.1|435
1613556000000|2021-02-17 10:00:00|2825.4|2819.4|2834.9|2828.9|2835.6|2829.6|2825.4|2819.4|228
1613559600000|2021-02-17 11:00:00|2834.6|2828.6|2833.6|2827.6|2837.1|2831.1|2832.6|2826.6|180
1613563200000|2021-02-17 12:00:00|2833.4|2827.4|2830.1|2824.1|2834.1|2828.1|2828.4|2822.4|86
1613566800000|2021-02-17 13:00:00|2834.6|2828.6|2824.4|2818.4|2834.6|2828.6|2824.4|2818.4|307
1613570400000|2021-02-17 14:00:00|2823.9|2817.9|2806.9|2800.9|2826.9|2820.9|2805.9|2799.9|802
1613574000000|2021-02-17 15:00:00|2807.4|2801.4|2817.4|2811.4|2825.1|2819.1|2794.6|2788.6|993
1613577600000|2021-02-17 16:00:00|2817.1|2811.1|2809.6|2803.6|2817.1|2811.1|2808.6|2802.6|262
1613581200000|2021-02-17 17:00:00|2809.4|2803.4|2808.3|2802.3|2811.9|2805.9|2805.6|2799.6|135
1613610000000|2021-02-18 01:00:00|2825.4|2819.4|2826.1|2820.1|2839.1|2833.1|2813.4|2807.4|1647
1613613600000|2021-02-18 02:00:00|2826.4|2820.4|2829.9|2823.9|2837.4|2831.4|2826.1|2820.1|480
1613617200000|2021-02-18 03:00:00|2830.4|2824.4|2825.4|2819.4|2832.6|2826.6|2822.4|2816.4|225
1613620800000|2021-02-18 04:00:00|2825.6|2819.6|2829.1|2823.1|2829.1|2823.1|2824.6|2818.6|43
1613624400000|2021-02-18 05:00:00|2829.6|2823.6|2830.9|2824.9|2838.9|2832.9|2824.9|2818.9|269
1613628000000|2021-02-18 06:00:00|2830.6|2824.6|2837.6|2831.6|2837.9|2831.9|2824.4|2818.4|394
1613631600000|2021-02-18 07:00:00|2837.4|2831.4|2852.6|2846.6|2852.6|2846.6|2836.9|2830.9|218
1613635200000|2021-02-18 08:00:00|2853.6|2847.6|2873.4|2867.4|2873.4|2867.4|2851.6|2845.6|527
1613638800000|2021-02-18 09:00:00|2873.1|2867.1|2862.4|2856.4|2873.1|2867.1|2858.4|2852.4|440
1613642400000|2021-02-18 10:00:00|2862.1|2856.1|2860.1|2854.1|2865.6|2859.6|2854.6|2848.6|243
1613646000000|2021-02-18 11:00:00|2859.9|2853.9|2868.1|2862.1|2870.9|2864.9|2856.6|2850.6|290
1613649600000|2021-02-18 12:00:00|2867.9|2861.9|2863.9|2857.9|2872.1|2866.1|2859.4|2853.4|415
1613653200000|2021-02-18 13:00:00|2863.4|2857.4|2863.6|2857.6|2870.9|2864.9|2851.9|2845.9|1006
1613656800000|2021-02-18 14:00:00|2863.4|2857.4|2861.6|2855.6|2865.6|2859.6|2852.1|2846.1|1114
1613660400000|2021-02-18 15:00:00|2861.4|2855.4|2855.4|2849.4|2862.4|2856.4|2847.4|2841.4|745
1613664000000|2021-02-18 16:00:00|2855.6|2849.6|2867.6|2861.6|2869.9|2863.9|2855.6|2849.6|326
1613667600000|2021-02-18 17:00:00|2867.4|2861.4|2873.4|2867.4|2873.9|2867.9|2867.4|2861.4|82
1613696400000|2021-02-19 01:00:00|2876.1|2870.1|2867.4|2861.4|2878.6|2872.6|2863.9|2857.9|780
1613700000000|2021-02-19 02:00:00|2867.6|2861.6|2856.4|2850.4|2868.9|2862.9|2853.6|2847.6|452
1613703600000|2021-02-19 03:00:00|2856.1|2850.1|2855.6|2849.6|2857.9|2851.9|2851.9|2845.9|301
1613707200000|2021-02-19 04:00:00|2855.9|2849.9|2858.1|2852.1|2863.4|2857.4|2855.1|2849.1|139
1613710800000|2021-02-19 05:00:00|2858.4|2852.4|2877.1|2871.1|2877.4|2871.4|2858.4|2852.4|406
1613714400000|2021-02-19 06:00:00|2877.4|2871.4|2885.6|2879.6|2891.1|2885.1|2877.4|2871.4|435
1613718000000|2021-02-19 07:00:00|2885.8|2879.8|2872.1|2866.1|2892.6|2886.6|2871.9|2865.9|186
1613721600000|2021-02-19 08:00:00|2871.6|2865.6|2877.9|2871.9|2885.1|2879.1|2869.6|2863.6|599
1613725200000|2021-02-19 09:00:00|2878.1|2872.1|2876.1|2870.1|2880.1|2874.1|2871.1|2865.1|436
1613728800000|2021-02-19 10:00:00|2876.4|2870.4|2893.1|2887.1|2893.1|2887.1|2876.4|2870.4|395
1613732400000|2021-02-19 11:00:00|2892.6|2886.6|2885.9|2879.9|2893.1|2887.1|2883.4|2877.4|351
1613736000000|2021-02-19 12:00:00|2886.1|2880.1|2886.9|2880.9|2889.6|2883.6|2884.6|2878.6|398
1613739600000|2021-02-19 13:00:00|2887.1|2881.1|2885.9|2879.9|2892.1|2886.1|2874.1|2868.1|1076
1613743200000|2021-02-19 14:00:00|2885.6|2879.6|2888.1|2882.1|2890.4|2884.4|2873.6|2867.6|1471
1613746800000|2021-02-19 15:00:00|2888.6|2882.6|2884.6|2878.6|2892.1|2886.1|2880.4|2874.4|1093
1613750400000|2021-02-19 16:00:00|2884.9|2878.9|2880.6|2874.6|2885.6|2879.6|2872.9|2866.9|796
1613754000000|2021-02-19 17:00:00|2880.9|2874.9|2868|2862|2881.4|2875.4|2865.3|2859.3|126
1613955600000|2021-02-22 01:00:00|2871.5|2860.3|2923.4|2917.4|2931.4|2925.4|2871.5|2860.3|2053
1613959200000|2021-02-22 02:00:00|2924.6|2918.6|2930.1|2924.1|2937.4|2931.4|2920.9|2914.9|339
1613962800000|2021-02-22 03:00:00|2930.4|2924.4|2941.6|2935.6|2941.6|2935.6|2928.6|2922.6|443
1613966400000|2021-02-22 04:00:00|2941.9|2935.9|2938.6|2932.6|2942.4|2936.4|2937.6|2931.6|53
1613970000000|2021-02-22 05:00:00|2939.1|2933.1|2948.4|2942.4|2955.6|2949.6|2935.9|2929.9|921
1613973600000|2021-02-22 06:00:00|2948.1|2942.1|2932.9|2926.9|2951.9|2945.9|2929.9|2923.9|930
1613977200000|2021-02-22 07:00:00|2933.1|2927.1|2921.9|2915.9|2933.1|2927.1|2917.4|2911.4|274
1613980800000|2021-02-22 08:00:00|2922.1|2916.1|2915.6|2909.6|2925.6|2919.6|2905.4|2899.4|989
1613984400000|2021-02-22 09:00:00|2915.9|2909.9|2912.9|2906.9|2918.6|2912.6|2909.6|2903.6|588
1613988000000|2021-02-22 10:00:00|2913.1|2907.1|2908.9|2902.9|2916.4|2910.4|2906.4|2900.4|313
1613991600000|2021-02-22 11:00:00|2909.1|2903.1|2917.1|2911.1|2917.6|2911.6|2909.1|2903.1|454
1613995200000|2021-02-22 12:00:00|2917.4|2911.4|2910.6|2904.6|2917.4|2911.4|2906.1|2900.1|402
1613998800000|2021-02-22 13:00:00|2909.6|2903.6|2897.6|2891.6|2914.9|2908.9|2870.6|2864.6|1783
1614002400000|2021-02-22 14:00:00|2897.4|2891.4|2898.6|2892.6|2902.4|2896.4|2877.9|2871.9|1349
1614006000000|2021-02-22 15:00:00|2898.9|2892.9|2899.9|2893.9|2911.4|2905.4|2890.1|2884.1|1293
1614009600000|2021-02-22 16:00:00|2899.4|2893.4|2895.1|2889.1|2905.1|2899.1|2894.3|2888.3|552
1614013200000|2021-02-22 17:00:00|2894.9|2888.9|2901.9|2895.9|2902.4|2896.4|2890.4|2884.4|163
1614042000000|2021-02-23 01:00:00|2897.1|2891.1|2910.1|2904.1|2911.4|2905.4|2897.1|2891.1|887
1614045600000|2021-02-23 02:00:00|2909.9|2903.9|2927.9|2921.9|2930.4|2924.4|2903.9|2897.9|678
1614049200000|2021-02-23 03:00:00|2928.1|2922.1|2919.9|2913.9|2929.6|2923.6|2910.1|2904.1|652
1614052800000|2021-02-23 04:00:00|2919.6|2913.6|2922.6|2916.6|2923.1|2917.1|2919.6|2913.6|20
1614056400000|2021-02-23 05:00:00|2922.9|2916.9|2918.1|2912.1|2929.6|2923.6|2917.4|2911.4|488
1614060000000|2021-02-23 06:00:00|2917.9|2911.9|2910.1|2904.1|2922.4|2916.4|2895.9|2889.9|860
1614063600000|2021-02-23 07:00:00|2909.9|2903.9|2899.6|2893.6|2909.9|2903.9|2891.9|2885.9|147
1614067200000|2021-02-23 08:00:00|2897.9|2891.9|2898.6|2892.6|2908.1|2902.1|2888.1|2882.1|443
1614070800000|2021-02-23 09:00:00|2899.1|2893.1|2877.4|2871.4|2902.6|2896.6|2876.9|2870.9|628
1614074400000|2021-02-23 10:00:00|2877.9|2871.9|2878.1|2872.1|2881.1|2875.1|2867.4|2861.4|539
1614078000000|2021-02-23 11:00:00|2878.4|2872.4|2887.9|2881.9|2888.9|2882.9|2878.4|2872.4|426
1614081600000|2021-02-23 12:00:00|2888.1|2882.1|2876.4|2870.4|2888.4|2882.4|2876.4|2870.4|448
1614085200000|2021-02-23 13:00:00|2876.6|2870.6|2875.4|2869.4|2884.9|2878.9|2864.1|2858.1|1172
1614088800000|2021-02-23 14:00:00|2875.6|2869.6|2850.6|2844.6|2875.6|2869.6|2844.1|2838.1|1005
1614092400000|2021-02-23 15:00:00|2850.4|2844.4|2855.4|2849.4|2869.1|2863.1|2845.6|2839.6|1170
1614096000000|2021-02-23 16:00:00|2855.6|2849.6|2857.1|2851.1|2859.9|2853.9|2846.9|2840.9|668
1614099600000|2021-02-23 17:00:00|2856.6|2850.6|2847.6|2841.6|2856.9|2850.9|2847.6|2841.6|105
1614128400000|2021-02-24 01:00:00|2863.9|2857.9|2873.1|2867.1|2876.4|2870.4|2860.4|2854.4|1207
1614132000000|2021-02-24 02:00:00|2872.9|2866.9|2839.1|2833.1|2873.1|2867.1|2833.6|2827.6|582
1614135600000|2021-02-24 03:00:00|2839.4|2833.4|2825.1|2819.1|2841.6|2835.6|2823.6|2817.6|496
1614139200000|2021-02-24 04:00:00|2824.9|2818.9|2820.1|2814.1|2826.1|2820.1|2818.4|2812.4|72
1614142800000|2021-02-24 05:00:00|2820.4|2814.4|2820.4|2814.4|2831.1|2825.1|2811.6|2805.6|591
1614146400000|2021-02-24 06:00:00|2819.9|2813.9|2823.6|2817.6|2831.1|2825.1|2812.1|2806.1|1196
1614150000000|2021-02-24 07:00:00|2823.9|2817.9|2831.1|2825.1|2832.1|2826.1|2823.9|2817.9|188
1614153600000|2021-02-24 08:00:00|2830.4|2824.4|2834.6|2828.6|2842.9|2836.9|2827.6|2821.6|368
1614157200000|2021-02-24 09:00:00|2834.9|2828.9|2830.9|2824.9|2834.9|2828.9|2824.1|2818.1|277
1614160800000|2021-02-24 10:00:00|2830.6|2824.6|2835.4|2829.4|2836.6|2830.6|2829.9|2823.9|197
1614164400000|2021-02-24 11:00:00|2835.6|2829.6|2841.1|2835.1|2841.6|2835.6|2832.6|2826.6|225
1614168000000|2021-02-24 12:00:00|2840.9|2834.9|2840.6|2834.6|2845.9|2839.9|2835.6|2829.6|339
1614171600000|2021-02-24 13:00:00|2840.9|2834.9|2827.1|2821.1|2849.6|2843.6|2824.1|2818.1|1765
1614175200000|2021-02-24 14:00:00|2826.9|2820.9|2822.9|2816.9|2832.4|2826.4|2820.4|2814.4|998
1614178800000|2021-02-24 15:00:00|2823.9|2817.9|2851.9|2845.9|2854.1|2848.1|2822.9|2816.9|1117
1614182400000|2021-02-24 16:00:00|2852.1|2846.1|2858.9|2852.9|2861.1|2855.1|2843.9|2837.9|501
1614186000000|2021-02-24 17:00:00|2859.6|2853.6|2868.1|2862.1|2869.4|2863.4|2859.4|2853.4|189
1614214800000|2021-02-25 01:00:00|2871.1|2865.1|2891.9|2885.9|2894.4|2888.4|2864.9|2858.9|1427
1614218400000|2021-02-25 02:00:00|2891.6|2885.6|2881.9|2875.9|2904.9|2898.9|2874.9|2868.9|1339
1614222000000|2021-02-25 03:00:00|2882.4|2876.4|2891.6|2885.6|2900.9|2894.9|2881.4|2875.4|347
1614225600000|2021-02-25 04:00:00|2891.4|2885.4|2884.6|2878.6|2893.9|2887.9|2882.4|2876.4|74
1614229200000|2021-02-25 05:00:00|2884.9|2878.9|2899.9|2893.9|2910.9|2904.9|2884.9|2878.9|489
1614232800000|2021-02-25 06:00:00|2899.6|2893.6|2879.6|2873.6|2902.9|2896.9|2875.4|2869.4|1274
1614236400000|2021-02-25 07:00:00|2879.1|2873.1|2861.9|2855.9|2885.9|2879.9|2859.9|2853.9|246
1614240000000|2021-02-25 08:00:00|2862.4|2856.4|2895.4|2889.4|2895.9|2889.9|2862.4|2856.4|772
1614243600000|2021-02-25 09:00:00|2895.1|2889.1|2901.6|2895.6|2901.9|2895.9|2892.4|2886.4|521
1614247200000|2021-02-25 10:00:00|2901.4|2895.4|2903.9|2897.9|2905.4|2899.4|2895.4|2889.4|429
1614250800000|2021-02-25 11:00:00|2903.6|2897.6|2899.4|2893.4|2906.4|2900.4|2895.9|2889.9|357
1614254400000|2021-02-25 12:00:00|2899.6|2893.6|2906.4|2900.4|2920.9|2914.9|2899.6|2893.6|800
1614258000000|2021-02-25 13:00:00|2906.1|2900.1|2900.4|2894.4|2918.4|2912.4|2888.6|2882.6|2037
1614261600000|2021-02-25 14:00:00|2899.9|2893.9|2903.1|2897.1|2916.4|2910.4|2891.9|2885.9|1612
1614265200000|2021-02-25 15:00:00|2902.4|2896.4|2895.4|2889.4|2902.9|2896.9|2877.1|2871.1|2123
1614268800000|2021-02-25 16:00:00|2895.6|2889.6|2896.9|2890.9|2900.4|2894.4|2887.1|2881.1|910
1614272400000|2021-02-25 17:00:00|2896.6|2890.6|2884.5|2878.5|2900.1|2894.1|2884.3|2878.3|227
1614301200000|2021-02-26 01:00:00|2849.1|2843.1|2861.9|2855.9|2862.9|2856.9|2828.6|2822.6|1598
1614304800000|2021-02-26 02:00:00|2861.6|2855.6|2856.4|2850.4|2869.6|2863.6|2854.1|2848.1|681
1614308400000|2021-02-26 03:00:00|2856.6|2850.6|2850.9|2844.9|2864.4|2858.4|2850.4|2844.4|312
1614312000000|2021-02-26 04:00:00|2851.1|2845.1|2843.9|2837.9|2853.6|2847.6|2841.4|2835.4|85
1614315600000|2021-02-26 05:00:00|2844.1|2838.1|2860.4|2854.4|2860.9|2854.9|2839.1|2833.1|495
1614319200000|2021-02-26 06:00:00|2860.6|2854.6|2851.9|2845.9|2863.9|2857.9|2851.4|2845.4|458
1614322800000|2021-02-26 07:00:00|2852.1|2846.1|2850.9|2844.9|2855.9|2849.9|2846.4|2840.4|184
1614326400000|2021-02-26 08:00:00|2851.1|2845.1|2863.9|2857.9|2867.1|2861.1|2840.1|2834.1|851
1614330000000|2021-02-26 09:00:00|2864.1|2858.1|2863.9|2857.9|2876.1|2870.1|2861.6|2855.6|656
1614333600000|2021-02-26 10:00:00|2863.4|2857.4|2855|2849|2864.9|2858.9|2852.3|2846.3|597
1614337200000|2021-02-26 11:00:00|2855.3|2849.3|2847.5|2841.5|2855.6|2849.6|2841.8|2835.8|686
1614340800000|2021-02-26 12:00:00|2847.8|2841.8|2841.1|2835.1|2849.3|2843.3|2835.8|2829.8|746
1614344400000|2021-02-26 13:00:00|2841.4|2835.4|2849.3|2843.3|2852|2846|2829.5|2823.5|1886
1614348000000|2021-02-26 14:00:00|2849|2843|2845|2839|2856.3|2850.3|2840|2834|1514
1614351600000|2021-02-26 15:00:00|2844.8|2838.8|2787.5|2781.5|2852.5|2846.5|2786.8|2780.8|2081
1614355200000|2021-02-26 16:00:00|2788|2782|2784.5|2778.5|2800|2794|2778.8|2772.8|1563
1614358800000|2021-02-26 17:00:00|2784.3|2778.3|2785.4|2779.4|2789.4|2783.4|2780.5|2774.5|139
1614560400000|2021-03-01 01:00:00|2791|2779.8|2820.4|2814.4|2823.6|2817.6|2791|2779.8|819
1614564000000|2021-03-01 02:00:00|2820.6|2814.6|2826.5|2820.5|2831.3|2825.3|2817.9|2811.9|523
1614567600000|2021-03-01 03:00:00|2826.6|2820.6|2822.8|2816.8|2830.8|2824.8|2820.5|2814.5|359
1614571200000|2021-03-01 04:00:00|2823|2817|2821.5|2815.5|2823.4|2817.4|2820.9|2814.9|25
1614574800000|2021-03-01 05:00:00|2821.4|2815.4|2824.4|2818.4|2829.4|2823.4|2818.3|2812.3|452
1614578400000|2021-03-01 06:00:00|2824.1|2818.1|2820.1|2814.1|2830.5|2824.5|2817.6|2811.6|655
1614582000000|2021-03-01 07:00:00|2820.4|2814.4|2815.3|2809.3|2822.4|2816.4|2814.3|2808.3|140
1614585600000|2021-03-01 08:00:00|2814.8|2808.8|2811.3|2805.3|2822|2816|2802.3|2796.3|403
1614589200000|2021-03-01 09:00:00|2811|2805|2791|2785|2815.5|2809.5|2779.4|2773.4|350
1614592800000|2021-03-01 10:00:00|2791.3|2785.3|2792.5|2786.5|2793|2787|2787.5|2781.5|143
1614596400000|2021-03-01 11:00:00|2792.8|2786.8|2801.3|2795.3|2801.3|2795.3|2788.3|2782.3|189
1614600000000|2021-03-01 12:00:00|2801.8|2795.8|2807.8|2801.8|2810.3|2804.3|2799.3|2793.3|335
1614603600000|2021-03-01 13:00:00|2808|2802|2800|2794|2811.8|2805.8|2797.3|2791.3|881
1614607200000|2021-03-01 14:00:00|2800.3|2794.3|2798|2792|2807.3|2801.3|2792.3|2786.3|878
1614610800000|2021-03-01 15:00:00|2798.5|2792.5|2819.8|2813.8|2824.8|2818.8|2790.8|2784.8|1026
1614614400000|2021-03-01 16:00:00|2819.5|2813.5|2807.3|2801.3|2819.5|2813.5|2807|2801|323
1614618000000|2021-03-01 17:00:00|2807|2801|2795.4|2789.4|2810.3|2804.3|2795.1|2789.1|114
1614646800000|2021-03-02 01:00:00|2800.1|2794.1|2801.8|2795.8|2808.1|2802.1|2784.9|2778.9|666
1614650400000|2021-03-02 02:00:00|2801.6|2795.6|2805.3|2799.3|2811.5|2805.5|2800.6|2794.6|484
1614654000000|2021-03-02 03:00:00|2805.5|2799.5|2812.8|2806.8|2818.6|2812.6|2805.3|2799.3|330
1614657600000|2021-03-02 04:00:00|2812.4|2806.4|2814.8|2808.8|2815|2809|2811.9|2805.9|50
1614661200000|2021-03-02 05:00:00|2813.6|2807.6|2796.6|2790.6|2813.9|2807.9|2789.5|2783.5|481
1614664800000|2021-03-02 06:00:00|2795.8|2789.8|2841.4|2835.4|2848.4|2842.4|2794.4|2788.4|1458
1614668400000|2021-03-02 07:00:00|2841.5|2835.5|2823.8|2817.8|2841.6|2835.6|2820.6|2814.6|153
1614672000000|2021-03-02 08:00:00|2823.9|2817.9|2822|2816|2836.8|2830.8|2821.8|2815.8|315
1614675600000|2021-03-02 09:00:00|2822.3|2816.3|2833|2827|2838.5|2832.5|2821.3|2815.3|270
1614679200000|2021-03-02 10:00:00|2833.3|2827.3|2838.3|2832.3|2840.3|2834.3|2831.5|2825.5|217
1614682800000|2021-03-02 11:00:00|2838|2832|2833.8|2827.8|2839.8|2833.8|2833.5|2827.5|186
1614686400000|2021-03-02 12:00:00|2834|2828|2842.3|2836.3|2842.3|2836.3|2832|2826|417
1614690000000|2021-03-02 13:00:00|2842.5|2836.5|2838.8|2832.8|2850.3|2844.3|2830|2824|886
1614693600000|2021-03-02 14:00:00|2839.3|2833.3|2860.3|2854.3|2861.6|2855.6|2838|2832|842
1614697200000|2021-03-02 15:00:00|2860.5|2854.5|2859.3|2853.3|2875.8|2869.8|2849|2843|882
1614700800000|2021-03-02 16:00:00|2859|2853|2848|2842|2859.8|2853.8|2843.5|2837.5|654
1614704400000|2021-03-02 17:00:00|2847.9|2841.9|2855|2849|2856.9|2850.9|2846.3|2840.3|192
1614733200000|2021-03-03 01:00:00|2850|2844|2858.6|2852.6|2862.4|2856.4|2848.8|2842.8|734
1614736800000|2021-03-03 02:00:00|2858.9|2852.9|2851.9|2845.9|2858.9|2852.9|2848.9|2842.9|405
1614740400000|2021-03-03 03:00:00|2852.4|2846.4|2856.3|2850.3|2860.4|2854.4|2852.4|2846.4|86
1614744000000|2021-03-03 04:00:00|2856|2850|2857|2851|2857.4|2851.4|2854.6|2848.6|29
1614747600000|2021-03-03 05:00:00|2857.1|2851.1|2849.1|2843.1|2857.4|2851.4|2845.4|2839.4|309
1614751200000|2021-03-03 06:00:00|2849.5|2843.5|2858.9|2852.9|2862.9|2856.9|2843.1|2837.1|396
1614754800000|2021-03-03 07:00:00|2859|2853|2847.3|2841.3|2862.8|2856.8|2846.3|2840.3|170
1614758400000|2021-03-03 08:00:00|2847|2841|2864.5|2858.5|2864.5|2858.5|2845.8|2839.8|483
1614762000000|2021-03-03 09:00:00|2864.3|2858.3|2858.3|2852.3|2864.5|2858.5|2851.3|2845.3|556
1614765600000|2021-03-03 10:00:00|2858|2852|2843.8|2837.8|2858.5|2852.5|2843.3|2837.3|508
1614769200000|2021-03-03 11:00:00|2844|2838|2851|2845|2851.3|2845.3|2843.3|2837.3|277
1614772800000|2021-03-03 12:00:00|2850.8|2844.8|2813.3|2807.3|2850.8|2844.8|2805.1|2799.1|712
1614776400000|2021-03-03 13:00:00|2813.9|2807.9|2810.3|2804.3|2818.4|2812.4|2796.9|2790.9|1338
1614780000000|2021-03-03 14:00:00|2810|2804|2803.5|2797.5|2815.5|2809.5|2797.5|2791.5|1838
1614783600000|2021-03-03 15:00:00|2802.8|2796.8|2790.8|2784.8|2809.3|2803.3|2787.3|2781.3|1607
1614787200000|2021-03-03 16:00:00|2790.3|2784.3|2787|2781|2792.5|2786.5|2785.3|2779.3|581
1614790800000|2021-03-03 17:00:00|2786.8|2780.8|2786.3|2780.3|2789.8|2783.8|2784.3|2778.3|59
1614819600000|2021-03-04 01:00:00|2789.3|2783.3|2792.9|2786.9|2797.6|2791.6|2782.6|2776.6|402
1614823200000|2021-03-04 02:00:00|2792|2786|2780|2774|2793.1|2787.1|2777.4|2771.4|522
1614826800000|2021-03-04 03:00:00|2779.8|2773.8|2772.9|2766.9|2789.9|2783.9|2770.3|2764.3|215
1614830400000|2021-03-04 04:00:00|2772.4|2766.4|2777.4|2771.4|2777.4|2771.4|2767.6|2761.6|237
1614834000000|2021-03-04 05:00:00|2777.9|2771.9|2785.1|2779.1|2791.6|2785.6|2777.6|2771.6|299
1614837600000|2021-03-04 06:00:00|2784.8|2778.8|2753.9|2747.9|2789.5|2783.5|2749.1|2743.1|1373
1614841200000|2021-03-04 07:00:00|2754.1|2748.1|2709.6|2703.6|2758.3|2752.3|2670.3|2650.3|539
1614844800000|2021-03-04 08:00:00|2709.5|2703.5|2725|2719|2732.6|2726.6|2706.8|2700.8|793
1614848400000|2021-03-04 09:00:00|2725.1|2719.1|2720|2714|2731|2725|2706|2700|824
1614852000000|2021-03-04 10:00:00|2719.5|2713.5|2709.8|2703.8|2719.5|2713.5|2693.8|2687.8|567
1614855600000|2021-03-04 11:00:00|2709.5|2703.5|2716.1|2710.1|2718.1|2712.1|2704.5|2698.5|488
1614859200000|2021-03-04 12:00:00|2715.4|2709.4|2751.4|2745.4|2757.4|2751.4|2706.1|2700.1|733
1614862800000|2021-03-04 13:00:00|2752.1|2746.1|2787.9|2781.9|2789.6|2783.6|2744.1|2738.1|1509
1614866400000|2021-03-04 14:00:00|2788.1|2782.1|2743.6|2737.6|2788.9|2782.9|2741.9|2735.9|2140
1614870000000|2021-03-04 15:00:00|2743.4|2737.4|2755.1|2749.1|2765.6|2759.6|2731.4|2725.4|2213
1614873600000|2021-03-04 16:00:00|2754.9|2748.9|2761.9|2755.9|2765.4|2759.4|2748.4|2742.4|841
1614877200000|2021-03-04 17:00:00|2762.1|2756.1|2764.6|2744.6|2767.1|2761.1|2732.8|2726.8|220
1614906000000|2021-03-05 01:00:00|2725.1|2719.1|2729.5|2723.5|2741.3|2735.3|2716.1|2706.5|1608
1614909600000|2021-03-05 02:00:00|2729.3|2723.3|2746|2740|2747.5|2741.5|2727.8|2721.8|624
1614913200000|2021-03-05 03:00:00|2746.5|2740.5|2749|2743|2751.8|2745.8|2740.5|2734.5|199
1614916800000|2021-03-05 04:00:00|2748.3|2742.3|2744.8|2738.8|2748.3|2742.3|2744.5|2738.5|26
1614920400000|2021-03-05 05:00:00|2745|2739|2765.8|2759.8|2766|2760|2745|2739|564
1614924000000|2021-03-05 06:00:00|2766|2760|2775.3|2769.3|2786|2780|2762.8|2756.8|942
1614927600000|2021-03-05 07:00:00|2775|2769|2765.6|2759.6|2776|2770|2760.5|2754.5|137
1614931200000|2021-03-05 08:00:00|2765.4|2759.4|2762.9|2756.9|2769.4|2763.4|2751.4|2745.4|782
1614934800000|2021-03-05 09:00:00|2762.6|2756.6|2760.4|2754.4|2767.6|2761.6|2753.6|2747.6|546
1614938400000|2021-03-05 10:00:00|2760.1|2754.1|2771.1|2765.1|2771.9|2765.9|2756.1|2750.1|398
1614942000000|2021-03-05 11:00:00|2770.9|2764.9|2781.4|2775.4|2781.4|2775.4|2764.4|2758.4|515
1614945600000|2021-03-05 12:00:00|2781.1|2775.1|2764.9|2758.9|2784.6|2778.6|2764.9|2758.9|638
1614949200000|2021-03-05 13:00:00|2763.6|2757.6|2749.9|2743.9|2765.4|2759.4|2746.1|2740.1|971
1614952800000|2021-03-05 14:00:00|2750.1|2744.1|2759.6|2753.6|2762.4|2756.4|2748.1|2742.1|995
1614956400000|2021-03-05 15:00:00|2758.6|2752.6|2775.6|2769.6|2780.6|2774.6|2756.4|2750.4|1027
1614960000000|2021-03-05 16:00:00|2775.9|2769.9|2758.1|2752.1|2775.9|2769.9|2751.1|2745.1|354
1614963600000|2021-03-05 17:00:00|2757.9|2751.9|2771.3|2765.3|2774.1|2768.1|2757.9|2751.9|114
1615165200000|2021-03-08 01:00:00|2775.3|2764|2783.8|2777.8|2791.3|2785.3|2775.3|2764|569
1615168800000|2021-03-08 02:00:00|2784.3|2778.3|2775.8|2769.8|2787.5|2781.5|2772|2766|288
1615172400000|2021-03-08 03:00:00|2776|2770|2771|2765|2777.5|2771.5|2765.5|2759.5|228
1615176000000|2021-03-08 04:00:00|2771.3|2765.3|2776.3|2770.3|2782.3|2776.3|2769.8|2763.8|124
1615179600000|2021-03-08 05:00:00|2777.3|2771.3|2772.3|2766.3|2779.3|2773.3|2752.3|2746.3|495
1615183200000|2021-03-08 06:00:00|2772|2766|2761.9|2755.9|2775.8|2769.8|2760.3|2754.3|438
1615186800000|2021-03-08 07:00:00|2761.8|2755.8|2774.1|2768.1|2774.1|2768.1|2761.3|2755.3|84
1615190400000|2021-03-08 08:00:00|2773.6|2767.6|2768.6|2762.6|2775.9|2769.9|2765.6|2759.6|268
1615194000000|2021-03-08 09:00:00|2769.6|2763.6|2801.6|2795.6|2807.1|2801.1|2760.6|2754.6|558
1615197600000|2021-03-08 10:00:00|2801.4|2795.4|2794.4|2788.4|2802.1|2796.1|2791.6|2785.6|298
1615201200000|2021-03-08 11:00:00|2794.6|2788.6|2796.4|2790.4|2802.1|2796.1|2794.4|2788.4|274
1615204800000|2021-03-08 12:00:00|2796.1|2790.1|2770.6|2764.6|2797.1|2791.1|2766.1|2760.1|496
1615208400000|2021-03-08 13:00:00|2770.9|2764.9|2777.1|2771.1|2779.4|2773.4|2762.1|2756.1|1235
1615212000000|2021-03-08 14:00:00|2777.4|2771.4|2783.4|2777.4|2798.1|2792.1|2775.9|2769.9|954
1615215600000|2021-03-08 15:00:00|2783.6|2777.6|2785.6|2779.6|2800.9|2794.9|2779.1|2773.1|1000
1615219200000|2021-03-08 16:00:00|2785.9|2779.9|2791.4|2785.4|2792.9|2786.9|2779.9|2773.9|445
1615222800000|2021-03-08 17:00:00|2791.1|2785.1|2794.4|2788.4|2794.8|2788.8|2789.6|2783.6|53
1615251600000|2021-03-09 01:00:00|2790.5|2784.5|2777|2771|2793|2787|2772.5|2766.5|1354
1615255200000|2021-03-09 02:00:00|2777.8|2771.8|2785.8|2779.8|2787.5|2781.5|2777|2771|547
1615258800000|2021-03-09 03:00:00|2786|2780|2793.3|2787.3|2795.5|2789.5|2784.8|2778.8|245
1615262400000|2021-03-09 04:00:00|2794|2788|2794.5|2788.5|2795.5|2789.5|2794|2788|15
1615266000000|2021-03-09 05:00:00|2794.4|2788.4|2784.3|2778.3|2794.5|2788.5|2783.8|2777.8|182
1615269600000|2021-03-09 06:00:00|2784|2778|2759.3|2753.3|2785.3|2779.3|2758.3|2752.3|1043
1615273200000|2021-03-09 07:00:00|2758.8|2752.8|2762.4|2756.4|2764.6|2758.6|2749.5|2743.5|136
1615276800000|2021-03-09 08:00:00|2762.6|2756.6|2770.4|2764.4|2772.4|2766.4|2757.4|2751.4|429
1615280400000|2021-03-09 09:00:00|2771.1|2765.1|2763.1|2757.1|2782.4|2776.4|2762.1|2756.1|489
1615284000000|2021-03-09 10:00:00|2762.6|2756.6|2754.9|2748.9|2764.6|2758.6|2752.6|2746.6|288
1615287600000|2021-03-09 11:00:00|2754.4|2748.4|2764.4|2758.4|2768.6|2762.6|2753.6|2747.6|385
1615291200000|2021-03-09 12:00:00|2764.1|2758.1|2760.6|2754.6|2765.1|2759.1|2753.4|2747.4|434
1615294800000|2021-03-09 13:00:00|2760.9|2754.9|2768.6|2762.6|2771.9|2765.9|2748.4|2742.4|1130
1615298400000|2021-03-09 14:00:00|2768.4|2762.4|2764.1|2758.1|2770.1|2764.1|2757.9|2751.9|869
1615302000000|2021-03-09 15:00:00|2764.6|2758.6|2779.9|2773.9|2782.9|2776.9|2761.4|2755.4|1024
1615305600000|2021-03-09 16:00:00|2780.6|2774.6|2775.4|2769.4|2780.9|2774.9|2769.4|2763.4|374
1615309200000|2021-03-09 17:00:00|2775.6|2769.6|2778.5|2772.5|2779.6|2773.6|2774.6|2768.6|135
1615338000000|2021-03-10 01:00:00|2776.8|2770.8|2776.3|2770.3|2785|2779|2772|2766|662
1615341600000|2021-03-10 02:00:00|2776|2770|2766.5|2760.5|2778.3|2772.3|2763.8|2757.8|488
1615345200000|2021-03-10 03:00:00|2766.3|2760.3|2775|2769|2776.3|2770.3|2765.8|2759.8|292
1615348800000|2021-03-10 04:00:00|2774.8|2768.8|2775|2769|2775.5|2769.5|2773.5|2767.5|69
1615352400000|2021-03-10 05:00:00|2775.3|2769.3|2776.8|2770.8|2778.5|2772.5|2768|2762|523
1615356000000|2021-03-10 06:00:00|2776.5|2770.5|2759.3|2753.3|2780.3|2774.3|2757.3|2751.3|412
1615359600000|2021-03-10 07:00:00|2759.5|2753.5|2764.4|2758.4|2767.5|2761.5|2759.5|2753.5|97
1615363200000|2021-03-10 08:00:00|2764.1|2758.1|2779.6|2773.6|2786.6|2780.6|2759.4|2753.4|543
1615366800000|2021-03-10 09:00:00|2779.4|2773.4|2785.6|2779.6|2788.6|2782.6|2778.4|2772.4|399
1615370400000|2021-03-10 10:00:00|2785.4|2779.4|2781.9|2775.9|2785.9|2779.9|2778.9|2772.9|282
1615374000000|2021-03-10 11:00:00|2780.9|2774.9|2779.1|2773.1|2781.9|2775.9|2774.9|2768.9|288
1615377600000|2021-03-10 12:00:00|2779.4|2773.4|2768.6|2762.6|2780.1|2774.1|2767.1|2761.1|340
1615381200000|2021-03-10 13:00:00|2767.9|2761.9|2770.9|2764.9|2772.4|2766.4|2759.6|2753.6|959
1615384800000|2021-03-10 14:00:00|2770.6|2764.6|2766.6|2760.6|2773.6|2767.6|2762.6|2756.6|686
1615388400000|2021-03-10 15:00:00|2766.9|2760.9|2766.1|2760.1|2774.9|2768.9|2757.4|2751.4|879
1615392000000|2021-03-10 16:00:00|2766.6|2760.6|2764.1|2758.1|2767.4|2761.4|2762.6|2756.6|455
1615395600000|2021-03-10 17:00:00|2764.6|2758.6|2767|2761|2767.9|2761.9|2764.6|2758.6|67
1615424400000|2021-03-11 01:00:00|2765.8|2759.8|2774.3|2768.3|2775.3|2769.3|2746.3|2740.3|868
1615428000000|2021-03-11 02:00:00|2774.5|2768.5|2784|2778|2786.5|2780.5|2774.5|2768.5|412
1615431600000|2021-03-11 03:00:00|2783.8|2777.8|2793.8|2787.8|2801.8|2795.8|2783.8|2777.8|171
1615435200000|2021-03-11 04:00:00|2793.5|2787.5|2797.5|2791.5|2797.5|2791.5|2793.5|2787.5|10
1615438800000|2021-03-11 05:00:00|2799|2793|2818|2812|2818.6|2812.6|2797.8|2791.8|539
1615442400000|2021-03-11 06:00:00|2817.5|2811.5|2824.8|2818.8|2838.6|2832.6|2812.3|2806.3|757
1615446000000|2021-03-11 07:00:00|2823.9|2817.9|2820.9|2814.9|2823.9|2817.9|2817.9|2811.9|58
1615449600000|2021-03-11 08:00:00|2820.6|2814.6|2810.4|2804.4|2821.4|2815.4|2809.4|2803.4|590
1615453200000|2021-03-11 09:00:00|2810.1|2804.1|2812.4|2806.4|2815.6|2809.6|2806.4|2800.4|467
1615456800000|2021-03-11 10:00:00|2811.6|2805.6|2807.9|2801.9|2814.1|2808.1|2806.4|2800.4|299
1615460400000|2021-03-11 11:00:00|2808.1|2802.1|2813.4|2807.4|2813.4|2807.4|2805.1|2799.1|430
1615464000000|2021-03-11 12:00:00|2812.9|2806.9|2815.4|2809.4|2816.6|2810.6|2806.6|2800.6|482
1615467600000|2021-03-11 13:00:00|2815.1|2809.1|2817.1|2811.1|2822.4|2816.4|2806.1|2800.1|1289
1615471200000|2021-03-11 14:00:00|2816.9|2810.9|2809.4|2803.4|2817.1|2811.1|2802.6|2796.6|809
1615474800000|2021-03-11 15:00:00|2809.6|2803.6|2826.4|2820.4|2827.4|2821.4|2797.4|2791.4|1079
1615478400000|2021-03-11 16:00:00|2825.9|2819.9|2825.6|2819.6|2831.1|2825.1|2820.6|2814.6|627
1615482000000|2021-03-11 17:00:00|2826.6|2820.6|2834.8|2828.8|2834.8|2828.8|2826.1|2820.1|88
1615510800000|2021-03-12 01:00:00|2834.3|2828.3|2838.3|2832.3|2847.5|2841.5|2829.3|2823.3|533
1615514400000|2021-03-12 02:00:00|2838.5|2832.5|2832.3|2826.3|2839.5|2833.5|2828.3|2822.3|242
1615518000000|2021-03-12 03:00:00|2832.9|2826.9|2838.3|2832.3|2844.5|2838.5|2832.6|2826.6|274
1615521600000|2021-03-12 04:00:00|2837.8|2831.8|2836.8|2830.8|2840.8|2834.8|2836.4|2830.4|75
1615525200000|2021-03-12 05:00:00|2836.9|2830.9|2844.5|2838.5|2847.8|2841.8|2834.5|2828.5|275
1615528800000|2021-03-12 06:00:00|2844.8|2838.8|2836|2830|2847.6|2841.6|2830.8|2824.8|629
1615532400000|2021-03-12 07:00:00|2835.5|2829.5|2825.4|2819.4|2835.5|2829.5|2825.4|2819.4|60
1615536000000|2021-03-12 08:00:00|2825.1|2819.1|2813.1|2807.1|2825.1|2819.1|2810.9|2804.9|628
1615539600000|2021-03-12 09:00:00|2812.9|2806.9|2815.6|2809.6|2827.4|2821.4|2810.9|2804.9|516
1615543200000|2021-03-12 10:00:00|2815.4|2809.4|2818.1|2812.1|2823.6|2817.6|2813.6|2807.6|295
1615546800000|2021-03-12 11:00:00|2817.9|2811.9|2816.4|2810.4|2819.4|2813.4|2811.4|2805.4|312
1615550400000|2021-03-12 12:00:00|2817.6|2811.6|2824.9|2818.9|2830.1|2824.1|2814.9|2808.9|445
1615554000000|2021-03-12 13:00:00|2825.6|2819.6|2819.6|2813.6|2837.4|2831.4|2819.6|2813.6|982
1615557600000|2021-03-12 14:00:00|2819.9|2813.9|2805.9|2799.9|2820.4|2814.4|2792.1|2786.1|1285
1615561200000|2021-03-12 15:00:00|2805.6|2799.6|2807.4|2801.4|2816.1|2810.1|2799.6|2793.6|810
1615564800000|2021-03-12 16:00:00|2807.1|2801.1|2810.9|2804.9|2813.1|2807.1|2804.9|2798.9|338
1615568400000|2021-03-12 17:00:00|2811.1|2805.1|2811.1|2805.1|2812.9|2806.9|2810.4|2804.4|40
1615770000000|2021-03-15 01:00:00|2815.8|2804.5|2842.3|2836.3|2844.3|2838.3|2815.8|2804.5|774
1615773600000|2021-03-15 02:00:00|2842.5|2836.5|2833|2827|2847|2841|2829.3|2823.3|310
1615777200000|2021-03-15 03:00:00|2833.1|2827.1|2829.8|2823.8|2836.8|2830.8|2828.8|2822.8|175
1615780800000|2021-03-15 04:00:00|2830|2824|2828.8|2822.8|2830|2824|2825.4|2819.4|78
1615784400000|2021-03-15 05:00:00|2828.5|2822.5|2813.8|2807.8|2828.5|2822.5|2811|2805|399
1615788000000|2021-03-15 06:00:00|2814|2808|2832.5|2826.5|2835|2829|2813.8|2807.8|349
1615791600000|2021-03-15 07:00:00|2833|2827|2827.1|2821.1|2834|2828|2825.1|2819.1|112
1615795200000|2021-03-15 08:00:00|2826.9|2820.9|2825.6|2819.6|2832.6|2826.6|2823.1|2817.1|248
1615798800000|2021-03-15 09:00:00|2826.6|2820.6|2824.1|2818.1|2826.9|2820.9|2820.6|2814.6|146
1615802400000|2021-03-15 10:00:00|2823.9|2817.9|2829.9|2823.9|2831.6|2825.6|2816.6|2810.6|166
1615806000000|2021-03-15 11:00:00|2830.1|2824.1|2827.1|2821.1|2830.1|2824.1|2825.1|2819.1|128
1615809600000|2021-03-15 12:00:00|2826.9|2820.9|2836.1|2830.1|2842.6|2836.6|2823.9|2817.9|314
1615813200000|2021-03-15 13:00:00|2835.9|2829.9|2839.6|2833.6|2846.4|2840.4|2829.6|2823.6|805
1615816800000|2021-03-15 14:00:00|2840.6|2834.6|2844.1|2838.1|2846.1|2840.1|2835.1|2829.1|471
1615820400000|2021-03-15 15:00:00|2843.9|2837.9|2859.4|2853.4|2864.1|2858.1|2835.9|2829.9|668
1615824000000|2021-03-15 16:00:00|2859.1|2853.1|2858.1|2852.1|2864.6|2858.6|2853.4|2847.4|373
1615827600000|2021-03-15 17:00:00|2858.3|2852.3|2861|2855|2866|2860|2857.8|2851.8|62
1615856400000|2021-03-16 01:00:00|2864|2852.8|2845.8|2839.8|2864|2852.8|2839.4|2833.4|674
1615860000000|2021-03-16 02:00:00|2846|2840|2841.3|2835.3|2846.3|2840.3|2832.3|2826.3|472
1615863600000|2021-03-16 03:00:00|2841|2835|2847.8|2841.8|2848.5|2842.5|2836.5|2830.5|216
1615867200000|2021-03-16 04:00:00|2847.5|2841.5|2846.3|2840.3|2848.5|2842.5|2846.3|2840.3|20
1615870800000|2021-03-16 05:00:00|2846|2840|2847.4|2841.4|2847.8|2841.8|2837.4|2831.4|298
1615874400000|2021-03-16 06:00:00|2847.5|2841.5|2827.5|2821.5|2849.5|2843.5|2826.8|2820.8|682
1615878000000|2021-03-16 07:00:00|2827.8|2821.8|2836.1|2830.1|2838|2832|2827.8|2821.8|89
1615881600000|2021-03-16 08:00:00|2836.4|2830.4|2835.4|2829.4|2837.6|2831.6|2829.4|2823.4|274
1615885200000|2021-03-16 09:00:00|2835.1|2829.1|2839.1|2833.1|2839.9|2833.9|2831.6|2825.6|308
1615888800000|2021-03-16 10:00:00|2838.9|2832.9|2831.9|2825.9|2843.4|2837.4|2830.1|2824.1|250
1615892400000|2021-03-16 11:00:00|2831.4|2825.4|2835.4|2829.4|2840.1|2834.1|2830.4|2824.4|295
1615896000000|2021-03-16 12:00:00|2835.1|2829.1|2824.9|2818.9|2835.1|2829.1|2824.1|2818.1|342
1615899600000|2021-03-16 13:00:00|2824.4|2818.4|2820.8|2814.8|2830.1|2824.1|2814.9|2808.9|928
1615903200000|2021-03-16 14:00:00|2820.5|2814.5|2809.3|2803.3|2821.3|2815.3|2806.9|2800.9|650
1615906800000|2021-03-16 15:00:00|2809.5|2803.5|2815|2809|2816.1|2810.1|2798.6|2792.6|748
1615910400000|2021-03-16 16:00:00|2814.8|2808.8|2807.4|2801.4|2814.8|2808.8|2798.8|2792.8|334
1615914000000|2021-03-16 17:00:00|2807.1|2801.1|2806|2800|2808.6|2802.6|2803.9|2797.9|61
1615942800000|2021-03-17 01:00:00|2803.3|2792|2805.4|2799.4|2813.4|2807.4|2801.5|2792|368
1615946400000|2021-03-17 02:00:00|2805.3|2799.3|2807.8|2801.8|2807.8|2801.8|2800.6|2794.6|197
1615950000000|2021-03-17 03:00:00|2807.5|2801.5|2814.4|2808.4|2814.6|2808.6|2807.5|2801.5|156
1615953600000|2021-03-17 04:00:00|2814.1|2808.1|2814.1|2808.1|2814.4|2808.4|2813.9|2807.9|9
1615957200000|2021-03-17 05:00:00|2813.6|2807.6|2819.5|2813.5|2825.5|2819.5|2813.6|2807.6|275
1615960800000|2021-03-17 06:00:00|2819.6|2813.6|2821|2815|2832.4|2826.4|2818.8|2812.8|486
1615964400000|2021-03-17 07:00:00|2822.3|2816.3|2814.8|2808.8|2830.6|2824.6|2814.8|2808.8|143
1615968000000|2021-03-17 08:00:00|2815.4|2809.4|2822.5|2816.5|2824.8|2818.8|2809.6|2803.6|232
1615971600000|2021-03-17 09:00:00|2822.8|2816.8|2835.5|2829.5|2835.8|2829.8|2822.8|2816.8|254
1615975200000|2021-03-17 10:00:00|2835.3|2829.3|2827.9|2821.9|2835.8|2829.8|2825.5|2819.5|184
1615978800000|2021-03-17 11:00:00|2828|2822|2824.8|2818.8|2831.8|2825.8|2823.5|2817.5|256
1615982400000|2021-03-17 12:00:00|2824.5|2818.5|2823.6|2817.6|2829.4|2823.4|2822.8|2816.8|314
1615986000000|2021-03-17 13:00:00|2823.5|2817.5|2819.3|2813.3|2824|2818|2812.8|2806.8|594
1615989600000|2021-03-17 14:00:00|2819|2813|2820.5|2814.5|2827.5|2821.5|2818.8|2812.8|582
1615993200000|2021-03-17 15:00:00|2820.9|2814.9|2834.8|2828.8|2835|2829|2812|2806|646
1615996800000|2021-03-17 16:00:00|2834.5|2828.5|2829.1|2823.1|2834.5|2828.5|2828.9|2822.9|318
1616000400000|2021-03-17 17:00:00|2829|2823|2828.6|2822.6|2833.4|2827.4|2827.5|2821.5|88
1616029200000|2021-03-18 01:00:00|2844|2832.8|2855.3|2849.3|2856.8|2850.8|2844|2832.8|513
1616032800000|2021-03-18 02:00:00|2855.5|2849.5|2848.8|2842.8|2856.3|2850.3|2843.8|2837.8|323
1616036400000|2021-03-18 03:00:00|2849|2843|2834|2828|2850|2844|2830.5|2824.5|217
1616040000000|2021-03-18 04:00:00|2833.8|2827.8|2833.6|2827.6|2833.8|2827.8|2832.1|2826.1|11
1616043600000|2021-03-18 05:00:00|2833.9|2827.9|2806.5|2800.5|2834.9|2828.9|2805.9|2799.9|492
1616047200000|2021-03-18 06:00:00|2805.9|2799.9|2805.5|2799.5|2809.6|2803.6|2799.5|2793.5|569
1616050800000|2021-03-18 07:00:00|2805.8|2799.8|2811.9|2805.9|2815.8|2809.8|2805.8|2799.8|169
1616054400000|2021-03-18 08:00:00|2811.6|2805.6|2811.1|2805.1|2814|2808|2806.1|2800.1|312
1616058000000|2021-03-18 09:00:00|2810.9|2804.9|2820|2814|2820.8|2814.8|2810.6|2804.6|217
1616061600000|2021-03-18 10:00:00|2819.6|2813.6|2819|2813|2821.3|2815.3|2816.4|2810.4|179
1616065200000|2021-03-18 11:00:00|2819.5|2813.5|2818.5|2812.5|2823.8|2817.8|2817.1|2811.1|272
1616068800000|2021-03-18 12:00:00|2818.3|2812.3|2814.4|2808.4|2820.9|2814.9|2812.3|2806.3|341
1616072400000|2021-03-18 13:00:00|2814.6|2808.6|2809.5|2803.5|2814.6|2808.6|2801.5|2795.5|1015
1616076000000|2021-03-18 14:00:00|2809.3|2803.3|2792|2786|2809.3|2803.3|2789.8|2783.8|855
1616079600000|2021-03-18 15:00:00|2792.1|2786.1|2794.5|2788.5|2800.3|2794.3|2788.9|2782.9|488
1616083200000|2021-03-18 16:00:00|2794.3|2788.3|2792.4|2786.4|2802|2796|2791.9|2785.9|194
1616086800000|2021-03-18 17:00:00|2792.6|2786.6|2794.8|2788.8|2798.6|2792.6|2791.9|2785.9|71
1616115600000|2021-03-19 01:00:00|2783.5|2771.3|2797.9|2791.9|2802.3|2796.3|2773.9|2767.9|989
1616119200000|2021-03-19 02:00:00|2798|2792|2796.6|2790.6|2800.8|2794.8|2794.9|2788.9|347
1616122800000|2021-03-19 03:00:00|2796.4|2790.4|2799.3|2793.3|2801.4|2795.4|2794.3|2788.3|274
1616126400000|2021-03-19 04:00:00|2799|2793|2802.8|2796.8|2802.8|2796.8|2798.8|2792.8|14
1616130000000|2021-03-19 05:00:00|2803.3|2797.3|2805|2799|2811.5|2805.5|2791.4|2785.4|489
1616133600000|2021-03-19 06:00:00|2805.3|2799.3|2796.3|2790.3|2808.6|2802.6|2786.9|2780.9|763
1616137200000|2021-03-19 07:00:00|2796|2790|2797.8|2791.8|2801.1|2795.1|2794.5|2788.5|89
1616140800000|2021-03-19 08:00:00|2797.4|2791.4|2797.4|2791.4|2801.8|2795.8|2785.3|2779.3|467
1616144400000|2021-03-19 09:00:00|2797.8|2791.8|2795.3|2789.3|2798.5|2792.5|2791.8|2785.8|384
1616148000000|2021-03-19 10:00:00|2795.5|2789.5|2795.5|2789.5|2797.9|2791.9|2793.5|2787.5|230
1616151600000|2021-03-19 11:00:00|2795.3|2789.3|2796.5|2790.5|2797.8|2791.8|2795.3|2789.3|228
1616155200000|2021-03-19 12:00:00|2796.8|2790.8|2799|2793|2802.5|2796.5|2794|2788|499
1616158800000|2021-03-19 13:00:00|2799.4|2793.4|2808.5|2802.5|2821.5|2815.5|2799.4|2793.4|1570
1616162400000|2021-03-19 14:00:00|2808.3|2802.3|2832.3|2826.3|2832.6|2826.6|2808.3|2802.3|892
1616166000000|2021-03-19 15:00:00|2832|2826|2837.8|2831.8|2842.4|2836.4|2830.8|2824.8|809
1616169600000|2021-03-19 16:00:00|2837.5|2831.5|2842.1|2836.1|2846.9|2840.9|2835.8|2829.8|365
1616173200000|2021-03-19 17:00:00|2842.3|2836.3|2850.5|2844.5|2850.5|2844.5|2842.3|2836.3|68
1616374800000|2021-03-22 01:00:00|2851.5|2840.3|2873.1|2867.1|2877.8|2871.8|2834.9|2828.9|1583
1616378400000|2021-03-22 02:00:00|2873.3|2867.3|2869.8|2863.8|2890.5|2884.5|2862.3|2856.3|804
1616382000000|2021-03-22 03:00:00|2870|2864|2872.4|2866.4|2876.6|2870.6|2870|2864|234
1616385600000|2021-03-22 04:00:00|2872.1|2866.1|2874.3|2868.3|2874.3|2868.3|2871.9|2865.9|20
1616389200000|2021-03-22 05:00:00|2874.4|2868.4|2871.1|2865.1|2880.1|2874.1|2869.9|2863.9|412
1616392800000|2021-03-22 06:00:00|2871.3|2865.3|2870.1|2864.1|2882|2876|2865.3|2859.3|844
1616396400000|2021-03-22 07:00:00|2869.6|2863.6|2873.5|2867.5|2873.9|2867.9|2867.1|2861.1|99
1616400000000|2021-03-22 08:00:00|2873.4|2867.4|2877.3|2871.3|2879|2873|2863.8|2857.8|673
1616403600000|2021-03-22 09:00:00|2877.5|2871.5|2866.5|2860.5|2877.8|2871.8|2864.3|2858.3|360
1616407200000|2021-03-22 10:00:00|2866.4|2860.4|2870.5|2864.5|2870.8|2864.8|2865.1|2859.1|210
1616410800000|2021-03-22 11:00:00|2870.3|2864.3|2876.5|2870.5|2878.5|2872.5|2870|2864|284
1616414400000|2021-03-22 12:00:00|2876.8|2870.8|2877.5|2871.5|2880.8|2874.8|2868.3|2862.3|635
1616418000000|2021-03-22 13:00:00|2877.3|2871.3|2875.4|2869.4|2891.4|2885.4|2869.8|2863.8|1208
1616421600000|2021-03-22 14:00:00|2875.6|2869.6|2877.1|2871.1|2879|2873|2870.8|2864.8|791
1616425200000|2021-03-22 15:00:00|2877.4|2871.4|2869.5|2863.5|2877.4|2871.4|2865.8|2859.8|798
1616428800000|2021-03-22 16:00:00|2869.6|2863.6|2878.8|2872.8|2879.6|2873.6|2869.5|2863.5|382
1616432400000|2021-03-22 17:00:00|2878.4|2872.4|2879.9|2873.9|2880.9|2874.9|2872.9|2866.9|77
1616461200000|2021-03-23 01:00:00|2883|2871.8|2862.8|2856.8|2902.3|2896.3|2856.8|2850.8|1706
1616464800000|2021-03-23 02:00:00|2862.5|2856.5|2828.6|2822.6|2864.9|2858.9|2804.1|2798.1|1396
1616468400000|2021-03-23 03:00:00|2827.9|2821.9|2833|2827|2843.5|2837.5|2822|2816|684
1616472000000|2021-03-23 04:00:00|2832.8|2826.8|2833.3|2827.3|2837.1|2831.1|2832|2826|46
1616475600000|2021-03-23 05:00:00|2833|2827|2829.3|2823.3|2840.8|2834.8|2827.8|2821.8|453
1616479200000|2021-03-23 06:00:00|2828.8|2822.8|2846.6|2840.6|2846.8|2840.8|2825.5|2819.5|657
1616482800000|2021-03-23 07:00:00|2846.5|2840.5|2854.8|2848.8|2856.8|2850.8|2841.9|2835.9|117
1616486400000|2021-03-23 08:00:00|2854.5|2848.5|2856.3|2850.3|2856.3|2850.3|2841.1|2835.1|654
1616490000000|2021-03-23 09:00:00|2856|2850|2852.3|2846.3|2863.3|2857.3|2849|2843|533
1616493600000|2021-03-23 10:00:00|2852|2846|2854.5|2848.5|2858.4|2852.4|2840.5|2834.5|505
1616497200000|2021-03-23 11:00:00|2854.8|2848.8|2854.3|2848.3|2856.5|2850.5|2847.8|2841.8|454
1616500800000|2021-03-23 12:00:00|2854|2848|2855.8|2849.8|2862|2856|2853.8|2847.8|658
1616504400000|2021-03-23 13:00:00|2855.9|2849.9|2853.3|2847.3|2857.5|2851.5|2839.6|2833.6|1307
1616508000000|2021-03-23 14:00:00|2853.1|2847.1|2852.5|2846.5|2859.8|2853.8|2846.3|2840.3|976
1616511600000|2021-03-23 15:00:00|2852.3|2846.3|2843.8|2837.8|2852.3|2846.3|2836.4|2830.4|738
1616515200000|2021-03-23 16:00:00|2844|2838|2836.9|2830.9|2846.8|2840.8|2835|2829|478
1616518800000|2021-03-23 17:00:00|2837.1|2831.1|2826.1|2820.1|2837.4|2831.4|2823.1|2817.1|96
1616547600000|2021-03-24 01:00:00|2822|2810.8|2815.3|2809.3|2836.5|2830.5|2813.9|2807.9|675
1616551200000|2021-03-24 02:00:00|2815|2809|2814|2808|2819.3|2813.3|2810|2804|358
1616554800000|2021-03-24 03:00:00|2813.8|2807.8|2818.6|2812.6|2823.5|2817.5|2812|2806|205
1616558400000|2021-03-24 04:00:00|2818.8|2812.8|2816|2810|2818.8|2812.8|2816|2810|13
1616562000000|2021-03-24 05:00:00|2816.6|2810.6|2815.5|2809.5|2824.1|2818.1|2808.9|2802.9|367
1616565600000|2021-03-24 06:00:00|2815.3|2809.3|2816.8|2810.8|2825.5|2819.5|2813.8|2807.8|667
1616569200000|2021-03-24 07:00:00|2817|2811|2826|2820|2831.3|2825.3|2817|2811|105
1616572800000|2021-03-24 08:00:00|2826.9|2820.9|2835.3|2829.3|2835.5|2829.5|2803.1|2797.1|557
1616576400000|2021-03-24 09:00:00|2834.4|2828.4|2830.8|2824.8|2839.8|2833.8|2823.9|2817.9|512
1616580000000|2021-03-24 10:00:00|2831|2825|2831|2825|2834.3|2828.3|2825.3|2819.3|283
1616583600000|2021-03-24 11:00:00|2831.4|2825.4|2841.8|2835.8|2845|2839|2831.4|2825.4|296
1616587200000|2021-03-24 12:00:00|2842|2836|2826.8|2820.8|2842|2836|2826.5|2820.5|487
1616590800000|2021-03-24 13:00:00|2826.5|2820.5|2811|2805|2829|2823|2810|2804|1284
1616594400000|2021-03-24 14:00:00|2810.3|2804.3|2815.8|2809.8|2819|2813|2806.3|2800.3|948
1616598000000|2021-03-24 15:00:00|2816|2810|2804.3|2798.3|2822|2816|2800.5|2794.5|664
1616601600000|2021-03-24 16:00:00|2804.5|2798.5|2802.5|2796.5|2810.3|2804.3|2800.5|2794.5|373
1616605200000|2021-03-24 17:00:00|2802.8|2796.8|2797.5|2791.5|2803.3|2797.3|2797.5|2791.5|57
1616634000000|2021-03-25 01:00:00|2792|2780.8|2794.6|2788.6|2808.6|2802.6|2792|2780.8|667
1616637600000|2021-03-25 02:00:00|2794.3|2788.3|2800|2794|2801.5|2795.5|2793.5|2787.5|392
1616641200000|2021-03-25 03:00:00|2799.9|2793.9|2802.4|2796.4|2808.5|2802.5|2797.1|2791.1|420
1616644800000|2021-03-25 04:00:00|2802.1|2796.1|2799.9|2793.9|2802.4|2796.4|2799.9|2793.9|34
1616648400000|2021-03-25 05:00:00|2800.1|2794.1|2787.1|2781.1|2804.1|2798.1|2787.1|2781.1|309
1616652000000|2021-03-25 06:00:00|2786.8|2780.8|2787|2781|2800|2794|2784.6|2778.6|518
1616655600000|2021-03-25 07:00:00|2787.1|2781.1|2780.3|2774.3|2792.1|2786.1|2779.3|2773.3|110
1616659200000|2021-03-25 08:00:00|2780.5|2774.5|2777.5|2771.5|2783.3|2777.3|2768.8|2762.8|555
1616662800000|2021-03-25 09:00:00|2776.8|2770.8|2780.5|2774.5|2787.8|2781.8|2776.5|2770.5|298
1616666400000|2021-03-25 10:00:00|2780.3|2774.3|2779|2773|2783.8|2777.8|2776.3|2770.3|223
1616670000000|2021-03-25 11:00:00|2778.8|2772.8|2779|2773|2786.5|2780.5|2777.3|2771.3|374
1616673600000|2021-03-25 12:00:00|2778.8|2772.8|2781|2775|2784.8|2778.8|2772|2766|525
1616677200000|2021-03-25 13:00:00|2780.5|2774.5|2791.3|2785.3|2798.5|2792.5|2778.5|2772.5|1841
1616680800000|2021-03-25 14:00:00|2791.8|2785.8|2775.5|2769.5|2797.8|2791.8|2771.8|2765.8|1367
1616684400000|2021-03-25 15:00:00|2775.3|2769.3|2774.5|2768.5|2777.8|2771.8|2765.3|2759.3|1093
1616688000000|2021-03-25 16:00:00|2775|2769|2784.3|2778.3|2785.8|2779.8|2768|2762|522
1616691600000|2021-03-25 17:00:00|2784.8|2778.8|2786|2780|2792|2786|2781.8|2775.3|108
1616720400000|2021-03-26 01:00:00|2787.5|2776.3|2803.1|2797.1|2809.9|2803.9|2787.5|2776.3|320
1616724000000|2021-03-26 02:00:00|2803.4|2797.4|2806.6|2800.6|2806.9|2800.9|2797|2791|218
1616727600000|2021-03-26 03:00:00|2806.9|2800.9|2810.4|2804.4|2812.3|2806.3|2805|2799|168
1616731200000|2021-03-26 04:00:00|2810.5|2804.5|2809.4|2803.4|2812.3|2806.3|2806.8|2800.8|79
1616734800000|2021-03-26 05:00:00|2810.1|2804.1|2822.4|2816.4|2825.3|2819.3|2809.1|2803.1|241
1616738400000|2021-03-26 06:00:00|2822.6|2816.6|2804.5|2798.5|2823.9|2817.9|2801.6|2795.6|267
1616742000000|2021-03-26 07:00:00|2804.6|2798.6|2800.8|2794.8|2809.1|2803.1|2800.8|2794.8|86
1616745600000|2021-03-26 08:00:00|2800.5|2794.5|2827.3|2821.3|2828.3|2822.3|2798.5|2792.5|472
1616749200000|2021-03-26 09:00:00|2827.5|2821.5|2816.5|2810.5|2829.3|2823.3|2812.5|2806.5|354
1616752800000|2021-03-26 10:00:00|2816.3|2810.3|2816.3|2810.3|2816.5|2810.5|2810.3|2804.3|237
1616756400000|2021-03-26 11:00:00|2816|2810|2817.3|2811.3|2820.8|2814.8|2811|2805|206
1616760000000|2021-03-26 12:00:00|2817.5|2811.5|2813.8|2807.8|2823.5|2817.5|2812.5|2806.5|358
1616763600000|2021-03-26 13:00:00|2813.5|2807.5|2810.3|2804.3|2817.8|2811.8|2808.8|2802.8|1245
1616767200000|2021-03-26 14:00:00|2810.5|2804.5|2834.8|2828.8|2835.8|2829.8|2810|2804|947
1616770800000|2021-03-26 15:00:00|2835|2829|2831|2825|2838|2832|2826.8|2820.8|790
1616774400000|2021-03-26 16:00:00|2831.5|2825.5|2833|2827|2835|2829|2829.5|2823.5|384
1616778000000|2021-03-26 17:00:00|2832.8|2826.8|2834.8|2828.8|2836.5|2830.5|2832.8|2826.8|51
1616976000000|2021-03-29 00:00:00|2834.3|2823|2837.1|2831.1|2839.1|2833.1|2834.1|2823|136
1616979600000|2021-03-29 01:00:00|2836.9|2830.9|2825|2819|2836.9|2830.9|2820.1|2814.1|531
1616983200000|2021-03-29 02:00:00|2824.8|2818.8|2821.1|2815.1|2830.5|2824.5|2819.6|2813.6|155
1616986800000|2021-03-29 03:00:00|2820.9|2814.9|2816.9|2810.9|2821.9|2815.9|2815.9|2809.9|83
1616990400000|2021-03-29 04:00:00|2816.6|2810.6|2818.3|2812.3|2818.3|2812.3|2816.6|2810.6|4
1616994000000|2021-03-29 05:00:00|2818.1|2812.1|2817.4|2811.4|2821.3|2815.3|2808.5|2802.5|333
1616997600000|2021-03-29 06:00:00|2817.6|2811.6|2821.8|2815.8|2830.8|2824.8|2816.6|2810.6|382
1617001200000|2021-03-29 07:00:00|2821.3|2815.3|2827.8|2821.8|2837|2831|2816.5|2810.5|372
1617004800000|2021-03-29 08:00:00|2827.5|2821.5|2820.3|2814.3|2830.5|2824.5|2811.8|2805.8|415
1617008400000|2021-03-29 09:00:00|2820|2814|2823.3|2817.3|2826.3|2820.3|2816.5|2810.5|281
1617012000000|2021-03-29 10:00:00|2823|2817|2829|2823|2832.3|2826.3|2815.5|2809.5|334
1617015600000|2021-03-29 11:00:00|2829.3|2823.3|2827.8|2821.8|2832.3|2826.3|2823.3|2817.3|378
1617019200000|2021-03-29 12:00:00|2828|2822|2823.8|2817.8|2831.3|2825.3|2823.3|2817.3|422
1617022800000|2021-03-29 13:00:00|2823.5|2817.5|2828.3|2822.3|2833.8|2827.8|2823.3|2817.3|1409
1617026400000|2021-03-29 14:00:00|2828.5|2822.5|2833|2827|2836.8|2830.8|2823.3|2817.3|1254
1617030000000|2021-03-29 15:00:00|2833.3|2827.3|2833.8|2827.8|2833.8|2827.8|2822.3|2816.3|704
1617033600000|2021-03-29 16:00:00|2834|2828|2831.8|2825.8|2834|2828|2830.8|2824.8|54
1617062400000|2021-03-30 00:00:00|2830.8|2824.8|2831|2825|2831.4|2825.4|2830.8|2824.8|10
1617066000000|2021-03-30 01:00:00|2831.3|2825.3|2831.9|2825.9|2839.5|2833.5|2824.9|2818.9|285
1617069600000|2021-03-30 02:00:00|2832.1|2826.1|2826|2820|2834.9|2828.9|2824.6|2818.6|192
1617073200000|2021-03-30 03:00:00|2825.4|2819.4|2830.4|2824.4|2832|2826|2825.1|2819.1|218
1617076800000|2021-03-30 04:00:00|2830.9|2824.9|2832.4|2826.4|2832.6|2826.6|2830.9|2824.9|9
1617080400000|2021-03-30 05:00:00|2832.6|2826.6|2825|2819|2832.6|2826.6|2818.8|2812.8|267
1617084000000|2021-03-30 06:00:00|2824.6|2818.6|2820.3|2814.3|2825.4|2819.4|2814.3|2808.3|312
1617087600000|2021-03-30 07:00:00|2820.8|2814.8|2821.3|2815.3|2823.8|2817.8|2816|2810|355
1617091200000|2021-03-30 08:00:00|2821|2815|2827.8|2821.8|2831.5|2825.5|2820|2814|301
1617094800000|2021-03-30 09:00:00|2828|2822|2826.8|2820.8|2832.8|2826.8|2824.5|2818.5|253
1617098400000|2021-03-30 10:00:00|2826.5|2820.5|2823.3|2817.3|2827.8|2821.8|2820.3|2814.3|209
1617102000000|2021-03-30 11:00:00|2823|2817|2836.3|2830.3|2837.8|2831.8|2823|2817|408
1617105600000|2021-03-30 12:00:00|2836|2830|2828.8|2822.8|2840.8|2834.8|2826.5|2820.5|583
1617109200000|2021-03-30 13:00:00|2828.5|2822.5|2805.5|2799.5|2829.8|2823.8|2801|2795|1129
1617112800000|2021-03-30 14:00:00|2805.3|2799.3|2812|2806|2815|2809|2793.3|2787.3|990
1617116400000|2021-03-30 15:00:00|2811.8|2805.8|2807|2801|2816.5|2810.5|2804|2798|461
1617120000000|2021-03-30 16:00:00|2806.8|2800.8|2798.8|2792.8|2808.3|2802.3|2797.3|2791.3|172
1617148800000|2021-03-31 00:00:00|2798.5|2792.5|2803.5|2797.5|2804.8|2798.8|2796.9|2790.9|62
1617152400000|2021-03-31 01:00:00|2803.6|2797.6|2799.6|2793.6|2805.1|2799.1|2794.9|2788.9|286
1617156000000|2021-03-31 02:00:00|2799.4|2793.4|2793.6|2787.6|2801|2795|2793.6|2787.6|172
1617159600000|2021-03-31 03:00:00|2793.4|2787.4|2798.4|2792.4|2798.4|2792.4|2792.6|2786.6|166
1617163200000|2021-03-31 04:00:00|2798.3|2792.3|2799.4|2793.4|2801.6|2795.6|2798.3|2792.3|13
1617166800000|2021-03-31 05:00:00|2799.1|2793.1|2788.5|2782.5|2800.1|2794.1|2788.4|2782.4|178
1617170400000|2021-03-31 06:00:00|2788.1|2782.1|2792.5|2786.5|2796.4|2790.4|2778.4|2772.4|444
1617174000000|2021-03-31 07:00:00|2792.3|2786.3|2810.3|2804.3|2810.5|2804.5|2791|2785|421
1617177600000|2021-03-31 08:00:00|2810.5|2804.5|2809.5|2803.5|2811.3|2805.3|2804.5|2798.5|254
1617181200000|2021-03-31 09:00:00|2809.3|2803.3|2806.8|2800.8|2809.5|2803.5|2803.8|2797.8|190
1617184800000|2021-03-31 10:00:00|2807|2801|2817.8|2811.8|2817.8|2811.8|2806.3|2800.3|156
1617188400000|2021-03-31 11:00:00|2818|2812|2812|2806|2829.3|2823.3|2805.8|2799.8|456
1617192000000|2021-03-31 12:00:00|2812.3|2806.3|2810.3|2804.3|2816.8|2810.8|2809|2803|446
1617195600000|2021-03-31 13:00:00|2810|2804|2809.5|2803.5|2819.5|2813.5|2804.5|2798.5|1593
1617199200000|2021-03-31 14:00:00|2809|2803|2816.5|2810.5|2828.5|2822.5|2807|2801|1226
1617202800000|2021-03-31 15:00:00|2816.8|2810.8|2808|2802|2817|2811|2807.8|2801.8|513
1617206400000|2021-03-31 16:00:00|2808.3|2802.3|2808.3|2802.3|2813.5|2807.5|2807.5|2801.5|264
1617235200000|2021-04-01 00:00:00|2808.1|2802.1|2805.5|2799.5|2808.1|2802.1|2803.8|2797.8|17
1617238800000|2021-04-01 01:00:00|2805.9|2799.9|2812.9|2806.9|2814.6|2808.6|2800.1|2794.1|870
1617242400000|2021-04-01 02:00:00|2813.1|2807.1|2805.9|2799.9|2813.4|2807.4|2798.9|2792.9|459
1617246000000|2021-04-01 03:00:00|2806.1|2800.1|2802.5|2796.5|2806.9|2800.9|2802.3|2796.3|94
1617249600000|2021-04-01 04:00:00|2802.3|2796.3|2799.9|2793.9|2803.1|2797.1|2799.9|2793.9|21
1617253200000|2021-04-01 05:00:00|2799.6|2793.6|2813.5|2807.5|2818.9|2812.9|2787.1|2781.1|596
1617256800000|2021-04-01 06:00:00|2813.9|2807.9|2785.5|2779.5|2818.8|2812.8|2783.8|2777.8|512
1617260400000|2021-04-01 07:00:00|2785.8|2779.8|2794.3|2788.3|2797.5|2791.5|2785.8|2779.8|223
1617264000000|2021-04-01 08:00:00|2794.5|2788.5|2788.8|2782.8|2798.5|2792.5|2786|2780|164
1617267600000|2021-04-01 09:00:00|2789.5|2783.5|2788|2782|2792.3|2786.3|2787|2781|99
1617271200000|2021-04-01 10:00:00|2787.3|2781.3|2786|2780|2788|2782|2783.3|2777.3|167
1617274800000|2021-04-01 11:00:00|2786.3|2780.3|2784.8|2778.8|2789.8|2783.8|2779.9|2773.9|339
1617278400000|2021-04-01 12:00:00|2784.5|2778.5|2781.8|2775.8|2784.5|2778.5|2778.5|2772.5|225
1617282000000|2021-04-01 13:00:00|2781.3|2775.3|2780.3|2774.3|2787.5|2781.5|2772.3|2766.3|909
1617285600000|2021-04-01 14:00:00|2780.5|2774.5|2772|2766|2787.3|2781.3|2772|2766|1070
1617289200000|2021-04-01 15:00:00|2772.3|2766.3|2785.5|2779.5|2791|2785|2772.3|2766.3|467
1617292800000|2021-04-01 16:00:00|2785.8|2779.8|2772.3|2766.3|2790.5|2784.5|2769.5|2763.5|365
1617670800000|2021-04-06 01:00:00|2810.5|2804.5|2833|2827|2843|2837|2802.3|2796.3|860
1617674400000|2021-04-06 02:00:00|2833.3|2827.3|2829.8|2823.8|2836|2830|2829|2823|145
1617678000000|2021-04-06 03:00:00|2829.5|2823.5|2816.8|2810.8|2830|2824|2815.5|2809.5|222
1617681600000|2021-04-06 04:00:00|2817.5|2811.5|2818|2812|2819.3|2813.3|2816|2810|22
1617685200000|2021-04-06 05:00:00|2818.5|2812.5|2818|2812|2825.3|2819.3|2813.8|2807.8|273
1617688800000|2021-04-06 06:00:00|2817.8|2811.8|2826.5|2820.5|2826.5|2820.5|2815.5|2809.5|259
1617692400000|2021-04-06 07:00:00|2827.3|2821.3|2848.8|2842.8|2849.8|2843.8|2827.3|2821.3|808
1617696000000|2021-04-06 08:00:00|2849|2843|2837.5|2831.5|2851.8|2845.8|2834|2828|442
1617699600000|2021-04-06 09:00:00|2837.3|2831.3|2838.8|2832.8|2840.8|2834.8|2833.8|2827.8|376
1617703200000|2021-04-06 10:00:00|2838.5|2832.5|2842.8|2836.8|2842.8|2836.8|2831.3|2825.3|275
1617706800000|2021-04-06 11:00:00|2843|2837|2836|2830|2847.5|2841.5|2834|2828|736
1617710400000|2021-04-06 12:00:00|2835.8|2829.8|2844.8|2838.8|2848.3|2842.3|2834.5|2828.5|625
1617714000000|2021-04-06 13:00:00|2845|2839|2832|2826|2845.8|2839.8|2831.5|2825.5|1122
1617717600000|2021-04-06 14:00:00|2832.3|2826.3|2828.3|2822.3|2837.8|2831.8|2824|2818|964
1617721200000|2021-04-06 15:00:00|2828.5|2822.5|2835|2829|2838.8|2832.8|2828.3|2822.3|400
1617724800000|2021-04-06 16:00:00|2834.5|2828.5|2837.3|2831.3|2838|2832|2832|2826|211
1617757200000|2021-04-07 01:00:00|2833.9|2827.9|2830.9|2824.9|2835.6|2829.6|2827.4|2821.4|951
1617760800000|2021-04-07 02:00:00|2831.1|2825.1|2827.1|2821.1|2833.1|2827.1|2826.3|2820.3|350
1617764400000|2021-04-07 03:00:00|2827|2821|2831.4|2825.4|2831.4|2825.4|2826.5|2820.5|163
1617768000000|2021-04-07 04:00:00|2831.1|2825.1|2829.4|2823.4|2831.4|2825.4|2827.9|2821.9|32
1617771600000|2021-04-07 05:00:00|2829.5|2823.5|2829.8|2823.8|2830.8|2824.8|2826.6|2820.6|185
1617775200000|2021-04-07 06:00:00|2830|2824|2833|2827|2844.1|2838.1|2829.8|2823.8|771
1617778800000|2021-04-07 07:00:00|2833.3|2827.3|2835|2829|2837.8|2831.8|2824|2818|543
1617782400000|2021-04-07 08:00:00|2834.8|2828.8|2832.3|2826.3|2835.8|2829.8|2829.3|2823.3|267
1617786000000|2021-04-07 09:00:00|2832.5|2826.5|2834.5|2828.5|2837|2831|2830|2824|199
1617789600000|2021-04-07 10:00:00|2834.3|2828.3|2837|2831|2840.3|2834.3|2832.8|2826.8|277
1617793200000|2021-04-07 11:00:00|2836.8|2830.8|2831.8|2825.8|2836.8|2830.8|2829.8|2823.8|388
1617796800000|2021-04-07 12:00:00|2832.3|2826.3|2822|2816|2834.8|2828.8|2816.8|2810.8|955
1617800400000|2021-04-07 13:00:00|2821.3|2815.3|2823.5|2817.5|2826|2820|2817|2811|1096
1617804000000|2021-04-07 14:00:00|2823.3|2817.3|2836.8|2830.8|2838.5|2832.5|2818.8|2812.8|895
1617807600000|2021-04-07 15:00:00|2836.5|2830.5|2835.8|2829.8|2838.8|2832.8|2830.3|2824.3|534
1617811200000|2021-04-07 16:00:00|2836|2830|2830.5|2824.5|2838|2832|2827.5|2821.5|252
1617843600000|2021-04-08 01:00:00|2833.4|2827.4|2831.8|2825.8|2843.5|2837.5|2826.4|2820.4|677
1617847200000|2021-04-08 02:00:00|2831.4|2825.4|2832.9|2826.9|2833.1|2827.1|2824.9|2818.9|139
1617850800000|2021-04-08 03:00:00|2833.1|2827.1|2837.6|2831.6|2838|2832|2831.6|2825.6|165
1617854400000|2021-04-08 04:00:00|2837.8|2831.8|2837.4|2831.4|2840.1|2834.1|2835.9|2829.9|68
1617858000000|2021-04-08 05:00:00|2837.5|2831.5|2842.1|2836.1|2846.4|2840.4|2837.4|2831.4|241
1617861600000|2021-04-08 06:00:00|2842.5|2836.5|2848.3|2842.3|2848.8|2842.8|2830.8|2824.8|455
1617865200000|2021-04-08 07:00:00|2848.5|2842.5|2851.3|2845.3|2852.3|2846.3|2843|2837|271
1617868800000|2021-04-08 08:00:00|2851.5|2845.5|2861.5|2855.5|2867.8|2861.8|2851.5|2845.5|380
1617872400000|2021-04-08 09:00:00|2861.3|2855.3|2861.5|2855.5|2861.8|2855.8|2853.8|2847.8|190
1617876000000|2021-04-08 10:00:00|2861.8|2855.8|2862.5|2856.5|2862.8|2856.8|2858.8|2852.8|179
1617879600000|2021-04-08 11:00:00|2862.8|2856.8|2854.5|2848.5|2868|2862|2850|2844|447
1617883200000|2021-04-08 12:00:00|2854.3|2848.3|2849.3|2843.3|2859.3|2853.3|2848.5|2842.5|423
1617886800000|2021-04-08 13:00:00|2849.5|2843.5|2850.5|2844.5|2860.5|2854.5|2846|2840|1287
1617890400000|2021-04-08 14:00:00|2851|2845|2859.5|2853.5|2862.3|2856.3|2850.8|2844.8|1214
1617894000000|2021-04-08 15:00:00|2859.8|2853.8|2863.5|2857.5|2868|2862|2858.5|2852.5|738
1617897600000|2021-04-08 16:00:00|2864|2858|2861.8|2855.8|2868.5|2862.5|2861.8|2855.8|97
1617930000000|2021-04-09 01:00:00|2870.9|2864.9|2844.8|2838.8|2871.6|2865.6|2842.5|2836.5|717
1617933600000|2021-04-09 02:00:00|2844.4|2838.4|2834.9|2828.9|2845.1|2839.1|2834.4|2828.4|366
1617937200000|2021-04-09 03:00:00|2834.6|2828.6|2839|2833|2839.9|2833.9|2832.4|2826.4|251
1617940800000|2021-04-09 04:00:00|2837.9|2831.9|2837.4|2831.4|2838.4|2832.4|2836.5|2830.5|20
1617944400000|2021-04-09 05:00:00|2837.3|2831.3|2835.3|2829.3|2838.6|2832.6|2831.6|2825.6|193
1617948000000|2021-04-09 06:00:00|2835.6|2829.6|2841.5|2835.5|2841.5|2835.5|2828.6|2822.6|686
1617951600000|2021-04-09 07:00:00|2844.3|2838.3|2831.8|2825.8|2847.5|2841.5|2827.8|2821.8|295
1617955200000|2021-04-09 08:00:00|2832|2826|2821.8|2815.8|2833.3|2827.3|2819.8|2813.8|240
1617958800000|2021-04-09 09:00:00|2822|2816|2835.3|2829.3|2836.5|2830.5|2820.5|2814.5|287
1617962400000|2021-04-09 10:00:00|2834.5|2828.5|2833.5|2827.5|2840.3|2834.3|2833.3|2827.3|270
1617966000000|2021-04-09 11:00:00|2833.3|2827.3|2831.8|2825.8|2837.8|2831.8|2829.5|2823.5|396
1617969600000|2021-04-09 12:00:00|2831.5|2825.5|2839.3|2833.3|2841|2835|2828.8|2822.8|357
1617973200000|2021-04-09 13:00:00|2839.5|2833.5|2845.8|2839.8|2850.3|2844.3|2836.5|2830.5|810
1617976800000|2021-04-09 14:00:00|2845.5|2839.5|2833|2827|2847.3|2841.3|2830.8|2824.8|1121
1617980400000|2021-04-09 15:00:00|2833.3|2827.3|2838|2832|2845.3|2839.3|2833|2827|467
1617984000000|2021-04-09 16:00:00|2837.8|2831.8|2838|2832|2839.5|2833.5|2836.3|2830.3|110
1618189200000|2021-04-12 01:00:00|2839.8|2833.8|2804.9|2798.9|2839.8|2833.8|2804.6|2798.6|902
1618192800000|2021-04-12 02:00:00|2804.1|2798.1|2794.6|2788.6|2805.4|2799.4|2794.4|2788.4|501
1618196400000|2021-04-12 03:00:00|2794.1|2788.1|2796.9|2790.9|2799.9|2793.9|2789.6|2783.6|290
1618200000000|2021-04-12 04:00:00|2797.1|2791.1|2796.1|2790.1|2799.3|2793.3|2795.1|2789.1|85
1618203600000|2021-04-12 05:00:00|2797.1|2791.1|2792.4|2786.4|2800.4|2794.4|2792.1|2786.1|218
1618207200000|2021-04-12 06:00:00|2791.9|2785.9|2796.3|2790.3|2801.9|2795.9|2788.4|2782.4|664
1618210800000|2021-04-12 07:00:00|2796.8|2790.8|2796.5|2790.5|2803.5|2797.5|2788.5|2782.5|398
1618214400000|2021-04-12 08:00:00|2797.3|2791.3|2793|2787|2797.8|2791.8|2783.5|2777.5|267
1618218000000|2021-04-12 09:00:00|2793.5|2787.5|2800.3|2794.3|2801.3|2795.3|2793.5|2787.5|312
1618221600000|2021-04-12 10:00:00|2800.5|2794.5|2795|2789|2801.8|2795.8|2794.3|2788.3|168
1618225200000|2021-04-12 11:00:00|2795.3|2789.3|2786.5|2780.5|2798.3|2792.3|2783.5|2777.5|414
1618228800000|2021-04-12 12:00:00|2786.3|2780.3|2789|2783|2789.5|2783.5|2781.5|2775.5|392
1618232400000|2021-04-12 13:00:00|2789.5|2783.5|2777.5|2771.5|2791.8|2785.8|2775.8|2769.8|1044
1618236000000|2021-04-12 14:00:00|2777.8|2771.8|2762.5|2756.5|2778.3|2772.3|2758.3|2752.3|918
1618239600000|2021-04-12 15:00:00|2762.8|2756.8|2756|2750|2769.3|2763.3|2755|2749|541
1618243200000|2021-04-12 16:00:00|2756.5|2750.5|2756.8|2750.8|2761.3|2755.3|2755.8|2749.8|184
1618272000000|2021-04-13 00:00:00|2758.8|2752.8|2762.8|2756.8|2763.6|2757.6|2758.6|2752.6|33
1618275600000|2021-04-13 01:00:00|2762.4|2756.4|2763.8|2757.8|2769.6|2763.6|2758|2752|570
1618279200000|2021-04-13 02:00:00|2763.4|2757.4|2767.9|2761.9|2769.6|2763.6|2762.6|2756.6|316
1618282800000|2021-04-13 03:00:00|2768.1|2762.1|2769.4|2763.4|2772.1|2766.1|2765.4|2759.4|166
1618286400000|2021-04-13 04:00:00|2769.9|2763.9|2766.8|2760.8|2769.9|2763.9|2765.9|2759.9|367
1618290000000|2021-04-13 05:00:00|2766.6|2760.6|2765.1|2759.1|2771.5|2765.5|2756.8|2750.8|323
1618293600000|2021-04-13 06:00:00|2764.9|2758.9|2768.5|2762.5|2775.4|2769.4|2760.6|2754.6|490
1618297200000|2021-04-13 07:00:00|2771.5|2765.5|2771.8|2765.8|2773.8|2767.8|2756|2750|374
1618300800000|2021-04-13 08:00:00|2772|2766|2765.8|2759.8|2772|2766|2760.8|2754.8|460
1618304400000|2021-04-13 09:00:00|2766.3|2760.3|2766.3|2760.3|2768.3|2762.3|2765.3|2759.3|244
1618308000000|2021-04-13 10:00:00|2766.5|2760.5|2767|2761|2767.8|2761.8|2765|2759|198
1618311600000|2021-04-13 11:00:00|2766.8|2760.8|2784|2778|2784.3|2778.3|2766.3|2760.3|429
1618315200000|2021-04-13 12:00:00|2784.3|2778.3|2786|2780|2792.8|2786.8|2775.3|2769.3|733
1618318800000|2021-04-13 13:00:00|2786.3|2780.3|2780.8|2774.8|2788.8|2782.8|2778.3|2772.3|1025
1618322400000|2021-04-13 14:00:00|2781|2775|2789.3|2783.3|2790.3|2784.3|2775.3|2769.3|992
1618326000000|2021-04-13 15:00:00|2789|2783|2791.8|2785.8|2794.8|2788.8|2787.5|2781.5|388
1618329600000|2021-04-13 16:00:00|2792|2786|2789.8|2783.8|2792.5|2786.5|2788|2782|165
1618358400000|2021-04-14 00:00:00|2788.9|2782.9|2793.4|2787.4|2794.6|2788.6|2788.9|2782.9|38
1618362000000|2021-04-14 01:00:00|2793.6|2787.6|2788.4|2782.4|2796.6|2790.6|2785.1|2779.1|499
1618365600000|2021-04-14 02:00:00|2788.1|2782.1|2787|2781|2793.3|2787.3|2781.8|2775.8|180
1618369200000|2021-04-14 03:00:00|2787.1|2781.1|2778.6|2772.6|2787.1|2781.1|2777.9|2771.9|133
1618372800000|2021-04-14 04:00:00|2779.6|2773.6|2780.6|2774.6|2780.9|2774.9|2778.4|2772.4|28
1618376400000|2021-04-14 05:00:00|2780.1|2774.1|2774.5|2768.5|2781.4|2775.4|2774.1|2768.1|288
1618380000000|2021-04-14 06:00:00|2774.6|2768.6|2785.5|2779.5|2785.8|2779.8|2773.1|2767.1|437
1618383600000|2021-04-14 07:00:00|2786|2780|2813.3|2807.3|2819|2813|2784.8|2778.8|528
1618387200000|2021-04-14 08:00:00|2813|2807|2817.3|2811.3|2819.8|2813.8|2812.8|2806.8|297
1618390800000|2021-04-14 09:00:00|2817|2811|2813.5|2807.5|2817.3|2811.3|2811.3|2805.3|195
1618394400000|2021-04-14 10:00:00|2814.3|2808.3|2814.3|2808.3|2818.3|2812.3|2811.5|2805.5|223
1618398000000|2021-04-14 11:00:00|2815.3|2809.3|2816.5|2810.5|2817.5|2811.5|2812.3|2806.3|260
1618401600000|2021-04-14 12:00:00|2816.3|2810.3|2817.3|2811.3|2817.5|2811.5|2809.8|2803.8|267
1618405200000|2021-04-14 13:00:00|2817.5|2811.5|2828.8|2822.8|2829.3|2823.3|2812.3|2806.3|1211
1618408800000|2021-04-14 14:00:00|2829|2823|2827|2821|2837.8|2831.8|2823.3|2817.3|944
1618412400000|2021-04-14 15:00:00|2827.3|2821.3|2831.5|2825.5|2834|2828|2823.3|2817.3|415
1618416000000|2021-04-14 16:00:00|2831.8|2825.8|2832|2826|2834.8|2828.8|2831|2825|128
1618444800000|2021-04-15 00:00:00|2829.9|2823.9|2826.3|2820.3|2829.9|2823.9|2823.6|2817.6|48
1618448400000|2021-04-15 01:00:00|2827.4|2821.4|2823.4|2817.4|2828.9|2822.9|2820.9|2814.9|361
1618452000000|2021-04-15 02:00:00|2823.6|2817.6|2823|2817|2825.9|2819.9|2820.4|2814.4|171
1618455600000|2021-04-15 03:00:00|2823.6|2817.6|2821.1|2815.1|2825.4|2819.4|2819.6|2813.6|228
1618459200000|2021-04-15 04:00:00|2821.4|2815.4|2824.9|2818.9|2824.9|2818.9|2821.4|2815.4|24
1618462800000|2021-04-15 05:00:00|2824.6|2818.6|2841.4|2835.4|2841.9|2835.9|2819.3|2813.3|573
1618466400000|2021-04-15 06:00:00|2841.5|2835.5|2838.5|2832.5|2842.9|2836.9|2834.9|2828.9|470
1618470000000|2021-04-15 07:00:00|2837.5|2831.5|2839|2833|2845.8|2839.8|2835|2829|303
1618473600000|2021-04-15 08:00:00|2840|2834|2838.5|2832.5|2840.5|2834.5|2827.8|2821.8|346
1618477200000|2021-04-15 09:00:00|2838.8|2832.8|2840.8|2834.8|2845.3|2839.3|2838.8|2832.8|230
1618480800000|2021-04-15 10:00:00|2840.5|2834.5|2842.8|2836.8|2844|2838|2837.8|2831.8|213
1618484400000|2021-04-15 11:00:00|2842|2836|2833.3|2827.3|2842|2836|2830.3|2824.3|309
1618488000000|2021-04-15 12:00:00|2833.5|2827.5|2828.3|2822.3|2837.3|2831.3|2828.3|2822.3|408
1618491600000|2021-04-15 13:00:00|2828.5|2822.5|2850|2844|2852.8|2846.8|2826.3|2820.3|1418
1618495200000|2021-04-15 14:00:00|2850.3|2844.3|2871.5|2865.5|2871.8|2865.8|2848.8|2842.8|1180
1618498800000|2021-04-15 15:00:00|2871.3|2865.3|2868.8|2862.8|2872.8|2866.8|2867.5|2861.5|567
1618502400000|2021-04-15 16:00:00|2869|2863|2867.5|2861.5|2870.3|2864.3|2866|2860|671
1618531200000|2021-04-16 00:00:00|2875.5|2869.5|2866.9|2860.9|2876.4|2870.4|2866.5|2860.5|64
1618534800000|2021-04-16 01:00:00|2867|2861|2862.5|2856.5|2870.6|2864.6|2859.3|2853.3|497
1618538400000|2021-04-16 02:00:00|2863|2857|2858.3|2852.3|2864.9|2858.9|2855.4|2849.4|395
1618542000000|2021-04-16 03:00:00|2858.4|2852.4|2859.4|2853.4|2861.4|2855.4|2853.4|2847.4|168
1618545600000|2021-04-16 04:00:00|2859.3|2853.3|2859.9|2853.9|2861.9|2855.9|2858.8|2852.8|127
1618549200000|2021-04-16 05:00:00|2860.1|2854.1|2864.5|2858.5|2864.5|2858.5|2855.4|2849.4|244
1618552800000|2021-04-16 06:00:00|2864.8|2858.8|2862.5|2856.5|2866.9|2860.9|2857.4|2851.4|287
1618556400000|2021-04-16 07:00:00|2862|2856|2866.8|2860.8|2873|2867|2857.8|2851.8|349
1618560000000|2021-04-16 08:00:00|2867|2861|2866.8|2860.8|2870|2864|2864.5|2858.5|202
1618563600000|2021-04-16 09:00:00|2866.5|2860.5|2872|2866|2872.5|2866.5|2864.5|2858.5|119
1618567200000|2021-04-16 10:00:00|2871.8|2865.8|2875.5|2869.5|2877.8|2871.8|2868.5|2862.5|259
1618570800000|2021-04-16 11:00:00|2875.8|2869.8|2883.8|2877.8|2883.8|2877.8|2872.8|2866.8|186
1618574400000|2021-04-16 12:00:00|2883.5|2877.5|2884|2878|2887.8|2881.8|2879.8|2873.8|325
1618578000000|2021-04-16 13:00:00|2883.8|2877.8|2859.3|2853.3|2883.8|2877.8|2859|2853|1105
1618581600000|2021-04-16 14:00:00|2859.8|2853.8|2860|2854|2868|2862|2855.5|2849.5|1125
1618585200000|2021-04-16 15:00:00|2860.3|2854.3|2858.8|2852.8|2866.5|2860.5|2857.8|2851.8|325
1618588800000|2021-04-16 16:00:00|2858.5|2852.5|2854.8|2848.8|2859.5|2853.5|2853|2847|200
1618790400000|2021-04-19 00:00:00|2862.3|2851|2857.6|2851.6|2862.3|2852.5|2852.4|2846.4|29
1618794000000|2021-04-19 01:00:00|2856.9|2850.9|2859.6|2853.6|2860.9|2854.9|2845.9|2839.9|361
1618797600000|2021-04-19 02:00:00|2859.4|2853.4|2866.1|2860.1|2868.5|2862.5|2858.4|2852.4|187
1618801200000|2021-04-19 03:00:00|2866.5|2860.5|2869.1|2863.1|2871.3|2865.3|2865.6|2859.6|118
1618804800000|2021-04-19 04:00:00|2869.3|2863.3|2869.1|2863.1|2869.4|2863.4|2867.6|2861.6|70
1618808400000|2021-04-19 05:00:00|2869|2863|2869.4|2863.4|2874.6|2868.6|2867.4|2861.4|185
1618812000000|2021-04-19 06:00:00|2869.1|2863.1|2878|2872|2884|2878|2868.1|2862.1|414
1618815600000|2021-04-19 07:00:00|2878.3|2872.3|2884|2878|2888.3|2882.3|2869.5|2863.5|419
1618819200000|2021-04-19 08:00:00|2883.8|2877.8|2877.5|2871.5|2883.8|2877.8|2870.5|2864.5|212
1618822800000|2021-04-19 09:00:00|2877.8|2871.8|2877.8|2871.8|2881.5|2875.5|2875.3|2869.3|178
1618826400000|2021-04-19 10:00:00|2878|2872|2882.5|2876.5|2882.8|2876.8|2877.5|2871.5|192
1618830000000|2021-04-19 11:00:00|2882.3|2876.3|2868.5|2862.5|2882.3|2876.3|2864.5|2858.5|352
1618833600000|2021-04-19 12:00:00|2869.3|2863.3|2879|2873|2880.5|2874.5|2866.5|2860.5|331
1618837200000|2021-04-19 13:00:00|2879.3|2873.3|2859.3|2853.3|2880.5|2874.5|2854.5|2848.5|757
1618840800000|2021-04-19 14:00:00|2859|2853|2849.3|2843.3|2859.8|2853.8|2845.8|2839.8|680
1618844400000|2021-04-19 15:00:00|2849.5|2843.5|2852|2846|2854.5|2848.5|2848.8|2842.8|194
1618848000000|2021-04-19 16:00:00|2851.8|2845.8|2855.8|2849.8|2856.8|2850.8|2851.8|2845.8|163
1618876800000|2021-04-20 00:00:00|2856.9|2850.9|2860|2854|2866.3|2860.3|2856.9|2850.9|70
1618880400000|2021-04-20 01:00:00|2859.6|2853.6|2863.4|2857.4|2867|2861|2856.3|2850.3|496
1618884000000|2021-04-20 02:00:00|2863.6|2857.6|2861.6|2855.6|2864.6|2858.6|2860.8|2854.8|53
1618887600000|2021-04-20 03:00:00|2861.4|2855.4|2872.6|2866.6|2872.6|2866.6|2861.4|2855.4|136
1618891200000|2021-04-20 04:00:00|2872.4|2866.4|2872.5|2866.5|2872.8|2866.8|2871.4|2865.4|24
1618894800000|2021-04-20 05:00:00|2872.4|2866.4|2874.1|2868.1|2878.4|2872.4|2871.4|2865.4|266
1618898400000|2021-04-20 06:00:00|2874.4|2868.4|2861.5|2855.5|2875.6|2869.6|2860.5|2854.5|321
1618902000000|2021-04-20 07:00:00|2861.8|2855.8|2865.8|2859.8|2873|2867|2852.8|2846.8|431
1618905600000|2021-04-20 08:00:00|2865.5|2859.5|2855.8|2849.8|2865.8|2859.8|2853.5|2847.5|406
1618909200000|2021-04-20 09:00:00|2855.5|2849.5|2853|2847|2856.3|2850.3|2850|2844|339
1618912800000|2021-04-20 10:00:00|2853.3|2847.3|2853.3|2847.3|2853.8|2847.8|2848.3|2842.3|290
1618916400000|2021-04-20 11:00:00|2853|2847|2852.3|2846.3|2854.3|2848.3|2846.5|2840.5|328
1618920000000|2021-04-20 12:00:00|2852.5|2846.5|2862.5|2856.5|2863.3|2857.3|2851.8|2845.8|444
1618923600000|2021-04-20 13:00:00|2860.8|2854.8|2845.8|2839.8|2864.3|2858.3|2836.8|2830.8|989
1618927200000|2021-04-20 14:00:00|2846.5|2840.5|2818.5|2812.5|2848.8|2842.8|2812.3|2806.3|1364
1618930800000|2021-04-20 15:00:00|2818.3|2812.3|2812|2806|2821|2815|2808.5|2802.5|786
1618934400000|2021-04-20 16:00:00|2812.3|2806.3|2809.8|2803.8|2813.5|2807.5|2806.3|2800.3|231
1618963200000|2021-04-21 00:00:00|2807.9|2801.9|2812|2806|2814.4|2808.4|2807.9|2801.9|40
1618966800000|2021-04-21 01:00:00|2811.6|2805.6|2806.8|2800.8|2817.8|2811.8|2806.4|2800.4|614
1618970400000|2021-04-21 02:00:00|2806.5|2800.5|2811.1|2805.1|2811.6|2805.6|2803.9|2797.9|325
1618974000000|2021-04-21 03:00:00|2810.3|2804.3|2812.5|2806.5|2812.5|2806.5|2808.9|2802.9|145
1618977600000|2021-04-21 04:00:00|2812.6|2806.6|2808.1|2802.1|2814.1|2808.1|2808.1|2802.1|98
1618981200000|2021-04-21 05:00:00|2808.6|2802.6|2805.1|2799.1|2810.4|2804.4|2804.9|2798.9|169
1618984800000|2021-04-21 06:00:00|2804.9|2798.9|2811.3|2805.3|2812.8|2806.8|2804.6|2798.6|252
1618988400000|2021-04-21 07:00:00|2811|2805|2793.5|2787.5|2814.5|2808.5|2793.5|2787.5|618
1618992000000|2021-04-21 08:00:00|2793.8|2787.8|2800.8|2794.8|2803.8|2797.8|2793.5|2787.5|559
1618995600000|2021-04-21 09:00:00|2800.5|2794.5|2807.3|2801.3|2810.5|2804.5|2799.8|2793.8|331
1618999200000|2021-04-21 10:00:00|2807|2801|2796.8|2790.8|2807|2801|2796.3|2790.3|485
1619002800000|2021-04-21 11:00:00|2797|2791|2814.3|2808.3|2817.3|2811.3|2796.8|2790.8|463
1619006400000|2021-04-21 12:00:00|2814.5|2808.5|2807.8|2801.8|2816.5|2810.5|2804.8|2798.8|431
1619010000000|2021-04-21 13:00:00|2807.5|2801.5|2815|2809|2816|2810|2801.3|2795.3|1352
1619013600000|2021-04-21 14:00:00|2815.3|2809.3|2818.5|2812.5|2821|2815|2811.8|2805.8|985
1619017200000|2021-04-21 15:00:00|2818.8|2812.8|2818.5|2812.5|2825|2819|2816.3|2810.3|430
1619020800000|2021-04-21 16:00:00|2818|2812|2813.5|2807.5|2818.8|2812.8|2810|2804|196
1619049600000|2021-04-22 00:00:00|2818.6|2812.6|2818.4|2812.4|2818.6|2812.6|2814.1|2808.1|22
1619053200000|2021-04-22 01:00:00|2817.8|2811.8|2810.1|2804.1|2818.9|2812.9|2807.4|2801.4|246
1619056800000|2021-04-22 02:00:00|2810.6|2804.6|2813.5|2807.5|2813.9|2807.9|2808.4|2802.4|362
1619060400000|2021-04-22 03:00:00|2813.6|2807.6|2813.5|2807.5|2817.1|2811.1|2812.8|2806.8|95
1619064000000|2021-04-22 04:00:00|2813.6|2807.6|2811.4|2805.4|2813.6|2807.6|2810.4|2804.4|54
1619067600000|2021-04-22 05:00:00|2811.1|2805.1|2811.8|2805.8|2813.1|2807.1|2807.4|2801.4|139
1619071200000|2021-04-22 06:00:00|2811.4|2805.4|2807.3|2801.3|2814.4|2808.4|2805.4|2799.4|326
1619074800000|2021-04-22 07:00:00|2807.8|2801.8|2816.3|2810.3|2818.8|2812.8|2807.5|2801.5|329
1619078400000|2021-04-22 08:00:00|2816|2810|2818.8|2812.8|2820.3|2814.3|2812.8|2806.8|204
1619082000000|2021-04-22 09:00:00|2818.3|2812.3|2820.9|2814.9|2822.3|2816.3|2814.9|2808.9|159
1619085600000|2021-04-22 10:00:00|2821.1|2815.1|2829.6|2823.6|2830.4|2824.4|2820.1|2814.1|389
1619089200000|2021-04-22 11:00:00|2829.4|2823.4|2825.1|2819.1|2839.6|2833.6|2822.9|2816.9|711
1619092800000|2021-04-22 12:00:00|2824.9|2818.9|2821.4|2815.4|2828.6|2822.6|2819.4|2813.4|533
1619096400000|2021-04-22 13:00:00|2820.9|2814.9|2820.1|2814.1|2828.6|2822.6|2808.9|2802.9|1301
1619100000000|2021-04-22 14:00:00|2819.9|2813.9|2827.4|2821.4|2827.9|2821.9|2808.6|2802.6|828
1619103600000|2021-04-22 15:00:00|2827.6|2821.6|2804.9|2798.9|2828.1|2822.1|2802.4|2796.4|748
1619107200000|2021-04-22 16:00:00|2805.6|2799.6|2800.9|2794.9|2806.6|2800.6|2797.9|2791.9|206
1619136000000|2021-04-23 00:00:00|2798.1|2792.1|2800.9|2794.9|2803.1|2797.1|2797.4|2791.4|76
1619139600000|2021-04-23 01:00:00|2800.6|2794.6|2810.4|2804.4|2811.4|2805.4|2793.4|2787.4|651
1619143200000|2021-04-23 02:00:00|2810.1|2804.1|2811.9|2805.9|2814.1|2808.1|2807.4|2801.4|189
1619146800000|2021-04-23 03:00:00|2811.6|2805.6|2807.9|2801.9|2813.6|2807.6|2805.9|2799.9|116
1619150400000|2021-04-23 04:00:00|2808.1|2802.1|2809.9|2803.9|2810.6|2804.6|2807.4|2801.4|51
1619154000000|2021-04-23 05:00:00|2810.1|2804.1|2801.1|2795.1|2810.1|2804.1|2798.4|2792.4|217
1619157600000|2021-04-23 06:00:00|2800.9|2794.9|2805.1|2799.1|2810.1|2804.1|2800.9|2794.9|284
1619161200000|2021-04-23 07:00:00|2805.9|2799.9|2812.4|2806.4|2813.9|2807.9|2797.6|2791.6|363
1619164800000|2021-04-23 08:00:00|2812.1|2806.1|2812.4|2806.4|2817.6|2811.6|2803.9|2797.9|242
1619168400000|2021-04-23 09:00:00|2812.6|2806.6|2816.6|2810.6|2816.9|2810.9|2811.9|2805.9|149
1619172000000|2021-04-23 10:00:00|2816.9|2810.9|2824.4|2818.4|2824.6|2818.6|2815.4|2809.4|273
1619175600000|2021-04-23 11:00:00|2824.6|2818.6|2817.4|2811.4|2826.6|2820.6|2815.1|2809.1|507
1619179200000|2021-04-23 12:00:00|2817.6|2811.6|2813.1|2807.1|2818.4|2812.4|2811.4|2805.4|307
1619182800000|2021-04-23 13:00:00|2814.4|2808.4|2838.6|2832.6|2839.1|2833.1|2812.4|2806.4|1315
1619186400000|2021-04-23 14:00:00|2839.4|2833.4|2852.9|2846.9|2862.1|2856.1|2839.1|2833.1|1274
1619190000000|2021-04-23 15:00:00|2853.4|2847.4|2856.9|2850.9|2861.1|2855.1|2853.4|2847.4|371
1619193600000|2021-04-23 16:00:00|2857.1|2851.1|2855.8|2849.8|2862.6|2856.6|2850.1|2844.1|262
1619395200000|2021-04-26 00:00:00|2856.5|2845.3|2865.9|2859.9|2867.6|2861.6|2849.6|2843.6|141
1619398800000|2021-04-26 01:00:00|2865.6|2859.6|2869.1|2863.1|2869.9|2863.9|2854.9|2848.9|438
1619402400000|2021-04-26 02:00:00|2869.6|2863.6|2870.6|2864.6|2871.1|2865.1|2867.9|2861.9|221
1619406000000|2021-04-26 03:00:00|2870.9|2864.9|2873.9|2867.9|2874.6|2868.6|2870.1|2864.1|96
1619409600000|2021-04-26 04:00:00|2874.1|2868.1|2875.4|2869.4|2876.4|2870.4|2873.9|2867.9|17
1619413200000|2021-04-26 05:00:00|2875.6|2869.6|2875.4|2869.4|2878.1|2872.1|2869.4|2863.4|256
1619416800000|2021-04-26 06:00:00|2875.6|2869.6|2871.9|2865.9|2877.6|2871.6|2871.9|2865.9|293
1619420400000|2021-04-26 07:00:00|2872.4|2866.4|2881.4|2875.4|2881.4|2875.4|2869.1|2863.1|291
1619424000000|2021-04-26 08:00:00|2881.6|2875.6|2890.1|2884.1|2892.1|2886.1|2879.6|2873.6|384
1619427600000|2021-04-26 09:00:00|2889.9|2883.9|2890.6|2884.6|2891.9|2885.9|2887.4|2881.4|180
1619431200000|2021-04-26 10:00:00|2890.4|2884.4|2885.4|2879.4|2890.9|2884.9|2883.1|2877.1|166
1619434800000|2021-04-26 11:00:00|2885.6|2879.6|2882.9|2876.9|2888.1|2882.1|2878.4|2872.4|326
1619438400000|2021-04-26 12:00:00|2882.6|2876.6|2886.1|2880.1|2888.4|2882.4|2879.9|2873.9|348
1619442000000|2021-04-26 13:00:00|2886.4|2880.4|2901.1|2895.1|2901.4|2895.4|2881.9|2875.9|1355
1619445600000|2021-04-26 14:00:00|2900.6|2894.6|2919.4|2913.4|2920.6|2914.6|2893.9|2887.9|1187
1619449200000|2021-04-26 15:00:00|2919.1|2913.1|2927.4|2921.4|2929.1|2923.1|2919.1|2913.1|501
1619452800000|2021-04-26 16:00:00|2927.6|2921.6|2928.3|2922.3|2931.1|2925.1|2925.6|2919.6|241
1619481600000|2021-04-27 00:00:00|2932.9|2926.9|2936.6|2930.6|2939.6|2933.6|2932.9|2926.9|60
1619485200000|2021-04-27 01:00:00|2934.6|2928.6|2941.1|2935.1|2941.6|2935.6|2921.6|2915.6|1096
1619488800000|2021-04-27 02:00:00|2941.4|2935.4|2923.4|2917.4|2946.6|2940.6|2918.1|2912.1|765
1619492400000|2021-04-27 03:00:00|2922.9|2916.9|2923.9|2917.9|2928.4|2922.4|2918.1|2912.1|343
1619496000000|2021-04-27 04:00:00|2924.1|2918.1|2926.1|2920.1|2926.1|2920.1|2920.4|2914.4|91
1619499600000|2021-04-27 05:00:00|2926.4|2920.4|2941.6|2935.6|2941.6|2935.6|2925.1|2919.1|366
1619503200000|2021-04-27 06:00:00|2941.4|2935.4|2922.1|2916.1|2942.1|2936.1|2919|2913|977
1619506800000|2021-04-27 07:00:00|2922.4|2916.4|2931.1|2925.1|2940.6|2934.6|2922.4|2916.4|364
1619510400000|2021-04-27 08:00:00|2931.4|2925.4|2926.1|2920.1|2931.4|2925.4|2918.9|2912.9|278
1619514000000|2021-04-27 09:00:00|2925.9|2919.9|2914.6|2908.6|2926.9|2920.9|2913.9|2907.9|277
1619517600000|2021-04-27 10:00:00|2914.9|2908.9|2911.1|2905.1|2918.9|2912.9|2908.1|2902.1|236
1619521200000|2021-04-27 11:00:00|2911.4|2905.4|2911.4|2905.4|2913.4|2907.4|2903.9|2897.9|308
1619524800000|2021-04-27 12:00:00|2910.9|2904.9|2895.6|2889.6|2910.9|2904.9|2887.4|2881.4|665
1619528400000|2021-04-27 13:00:00|2895.4|2889.4|2913.9|2907.9|2918.4|2912.4|2881.4|2875.4|1668
1619532000000|2021-04-27 14:00:00|2913.6|2907.6|2926.6|2920.6|2931.4|2925.4|2910.6|2904.6|1107
1619535600000|2021-04-27 15:00:00|2926.9|2920.9|2924.9|2918.9|2932.1|2926.1|2923.1|2917.1|649
1619539200000|2021-04-27 16:00:00|2924.4|2918.4|2929.5|2923.5|2930.3|2924.3|2922.6|2916.6|139
1619568000000|2021-04-28 00:00:00|2927.4|2921.4|2921.4|2915.4|2927.4|2921.4|2920.4|2914.4|61
1619571600000|2021-04-28 01:00:00|2921.6|2915.6|2908.1|2902.1|2921.9|2915.9|2905.1|2899.1|878
1619575200000|2021-04-28 02:00:00|2908.4|2902.4|2901.1|2895.1|2909.9|2903.9|2898.4|2892.4|505
1619578800000|2021-04-28 03:00:00|2900.9|2894.9|2898.6|2892.6|2904.9|2898.9|2896.6|2890.6|327
1619582400000|2021-04-28 04:00:00|2898.9|2892.9|2899.6|2893.6|2899.9|2893.9|2897.6|2891.6|37
1619586000000|2021-04-28 05:00:00|2899.9|2893.9|2899.9|2893.9|2904.1|2898.1|2898.6|2892.6|217
1619589600000|2021-04-28 06:00:00|2900.1|2894.1|2908.3|2902.3|2909.8|2903.8|2892.6|2886.6|628
1619593200000|2021-04-28 07:00:00|2908|2902|2918.3|2912.3|2921|2915|2906.5|2900.5|645
1619596800000|2021-04-28 08:00:00|2918.8|2912.8|2927.8|2921.8|2929.5|2923.5|2912.5|2906.5|416
1619600400000|2021-04-28 09:00:00|2927.3|2921.3|2934.5|2928.5|2935|2929|2927|2921|485
1619604000000|2021-04-28 10:00:00|2934.3|2928.3|2929.8|2923.8|2934.3|2928.3|2929.3|2923.3|265
1619607600000|2021-04-28 11:00:00|2930|2924|2930.8|2924.8|2935.8|2929.8|2927.3|2921.3|334
1619611200000|2021-04-28 12:00:00|2931|2925|2936.5|2930.5|2937.8|2931.8|2930|2924|395
1619614800000|2021-04-28 13:00:00|2935.3|2929.3|2916|2910|2935.8|2929.8|2915.5|2909.5|1645
1619618400000|2021-04-28 14:00:00|2916.3|2910.3|2921.8|2915.8|2935|2929|2915.8|2909.8|1067
1619622000000|2021-04-28 15:00:00|2922|2916|2933|2927|2936|2930|2922|2916|676
1619625600000|2021-04-28 16:00:00|2932.8|2926.8|2936|2930|2936.3|2930.3|2930|2924|173
1619654400000|2021-04-29 00:00:00|2932.1|2926.1|2936.1|2930.1|2936.6|2930.6|2928.4|2922.4|258
1619658000000|2021-04-29 01:00:00|2936.4|2930.4|2936.3|2930.3|2941.9|2935.9|2917.3|2911.3|1064
1619661600000|2021-04-29 02:00:00|2935.8|2929.8|2934.8|2928.8|2939.9|2933.9|2923.4|2917.4|669
1619665200000|2021-04-29 03:00:00|2935|2929|2940.3|2934.3|2942.4|2936.4|2928.3|2922.3|582
1619668800000|2021-04-29 04:00:00|2940.5|2934.5|2939.9|2933.9|2941.9|2935.9|2938.5|2932.5|41
1619672400000|2021-04-29 05:00:00|2940|2934|2972.5|2966.5|2973.1|2967.1|2939.4|2933.4|697
1619676000000|2021-04-29 06:00:00|2972.3|2966.3|2944.5|2938.5|2978.9|2972.9|2941.8|2935.8|1384
1619679600000|2021-04-29 07:00:00|2944.8|2938.8|2966|2960|2969.3|2963.3|2944.8|2938.8|396
1619683200000|2021-04-29 08:00:00|2966.3|2960.3|2952.5|2946.5|2966.5|2960.5|2951.8|2945.8|257
1619686800000|2021-04-29 09:00:00|2952.8|2946.8|2952.5|2946.5|2953|2947|2949.3|2943.3|248
1619690400000|2021-04-29 10:00:00|2952.8|2946.8|2950|2944|2952.8|2946.8|2947.8|2941.8|188
1619694000000|2021-04-29 11:00:00|2950.3|2944.3|2949.8|2943.8|2952.8|2946.8|2945.5|2939.5|244
1619697600000|2021-04-29 12:00:00|2950|2944|2952.5|2946.5|2957.8|2951.8|2948.5|2942.5|450
1619701200000|2021-04-29 13:00:00|2951.8|2945.8|2914.3|2908.3|2954.5|2948.5|2912.8|2906.8|1869
1619704800000|2021-04-29 14:00:00|2913.8|2907.8|2923.3|2917.3|2925.8|2919.8|2886.3|2880.3|2093
1619708400000|2021-04-29 15:00:00|2923.8|2917.8|2916.8|2910.8|2928.3|2922.3|2913.8|2907.8|849
1619712000000|2021-04-29 16:00:00|2916.5|2910.5|2915.1|2909.1|2919.5|2913.5|2912.4|2906.4|418
1619740800000|2021-04-30 00:00:00|2917.3|2911.3|2915.5|2909.5|2917.8|2911.8|2912|2906|26
1619744400000|2021-04-30 01:00:00|2915.8|2909.8|2905|2899|2919.5|2913.5|2903.3|2897.3|863
1619748000000|2021-04-30 02:00:00|2904.8|2898.8|2900.3|2894.3|2908.8|2902.8|2898.8|2892.8|362
1619751600000|2021-04-30 03:00:00|2900|2894|2905.3|2899.3|2905.8|2899.8|2898.8|2892.8|269
1619755200000|2021-04-30 04:00:00|2905.8|2899.8|2903.3|2897.3|2906|2900|2903.3|2897.3|13
1619758800000|2021-04-30 05:00:00|2903.5|2897.5|2895|2889|2903.8|2897.8|2892.3|2886.3|448
1619762400000|2021-04-30 06:00:00|2895.3|2889.3|2901.3|2895.3|2908.5|2902.5|2895.3|2889.3|715
1619766000000|2021-04-30 07:00:00|2901.5|2895.5|2907|2901|2913.8|2907.8|2898|2892|691
1619769600000|2021-04-30 08:00:00|2906.8|2900.8|2916.8|2910.8|2917.8|2911.8|2904.8|2898.8|448
1619773200000|2021-04-30 09:00:00|2917|2911|2924.8|2918.8|2924.8|2918.8|2915.5|2909.5|253
1619776800000|2021-04-30 10:00:00|2924.5|2918.5|2923.5|2917.5|2926.8|2920.8|2917.3|2911.3|339
1619780400000|2021-04-30 11:00:00|2923.8|2917.8|2931|2925|2935|2929|2915.5|2909.5|563
1619784000000|2021-04-30 12:00:00|2930.5|2924.5|2935|2929|2939.8|2933.8|2927|2921|484
1619787600000|2021-04-30 13:00:00|2935.5|2929.5|2941.5|2935.5|2942.5|2936.5|2932.5|2926.5|606
1619791200000|2021-04-30 14:00:00|2941.3|2935.3|2932.8|2926.8|2945.8|2939.8|2921.5|2915.5|874
1619794800000|2021-04-30 15:00:00|2932.6|2926.6|2916.3|2910.3|2934.5|2928.5|2910.3|2904.3|549
1619798400000|2021-04-30 16:00:00|2916|2910|2921.5|2915.5|2923.8|2917.8|2915.5|2909.5|168
1620086400000|2021-05-04 00:00:00|2941.3|2935.3|2940.1|2934.1|2942.9|2936.9|2937.6|2931.6|65
1620090000000|2021-05-04 01:00:00|2940.8|2934.8|2938.6|2932.6|2940.8|2934.8|2935.9|2929.9|39
1620097200000|2021-05-04 03:00:00|2938.4|2932.4|2941.1|2935.1|2941.6|2935.6|2938.1|2932.1|12
1620100800000|2021-05-04 04:00:00|2940.9|2934.9|2940.6|2934.6|2941.1|2935.1|2939.4|2933.4|24
1620104400000|2021-05-04 05:00:00|2940.5|2934.5|2946.3|2940.3|2948.3|2942.3|2938.1|2932.1|55
1620108000000|2021-05-04 06:00:00|2946.5|2940.5|2958.3|2952.3|2958.3|2952.3|2943|2937|241
1620111600000|2021-05-04 07:00:00|2958.5|2952.5|2982.3|2976.3|2989.8|2983.8|2951|2945|895
1620115200000|2021-05-04 08:00:00|2982.5|2976.5|2984.3|2978.3|2992|2986|2981.5|2975.5|601
1620118800000|2021-05-04 09:00:00|2984|2978|2975.8|2969.8|2984|2978|2971.8|2965.8|368
1620122400000|2021-05-04 10:00:00|2975.5|2969.5|2975.5|2969.5|2985|2979|2971.5|2965.5|439
1620126000000|2021-05-04 11:00:00|2975.3|2969.3|2968.3|2962.3|2979.8|2973.8|2965.5|2959.5|616
1620129600000|2021-05-04 12:00:00|2968|2962|2959.3|2953.3|2973.8|2967.8|2956.3|2950.3|877
1620133200000|2021-05-04 13:00:00|2959|2953|2968.3|2962.3|2974.5|2968.5|2955.8|2949.8|898
1620136800000|2021-05-04 14:00:00|2969|2963|2970.8|2964.8|2978.5|2972.5|2961.8|2955.8|922
1620140400000|2021-05-04 15:00:00|2969.8|2963.8|2952.3|2946.3|2978.5|2972.5|2951.3|2945.3|1011
1620144000000|2021-05-04 16:00:00|2952|2946|2955|2949|2961.5|2955.5|2950.5|2944.5|127
1620172800000|2021-05-05 00:00:00|2968.9|2962.9|2969.9|2963.9|2977.6|2971.6|2968.6|2962.6|98
1620176400000|2021-05-05 01:00:00|2970|2964|2973|2967|2973.8|2967.8|2964.4|2958.4|65
1620180000000|2021-05-05 02:00:00|2973.3|2967.3|2980.5|2974.5|2980.6|2974.6|2973.3|2967.3|98
1620183600000|2021-05-05 03:00:00|2980.4|2974.4|2981.3|2975.3|2981.6|2975.6|2979.9|2973.9|19
1620187200000|2021-05-05 04:00:00|2981|2975|2982.5|2976.5|2982.9|2976.9|2979.4|2973.4|27
1620190800000|2021-05-05 05:00:00|2982.3|2976.3|2981.4|2975.4|2982.3|2976.3|2977.8|2971.8|28
1620194400000|2021-05-05 06:00:00|2981.1|2975.1|2982.3|2976.3|2982.3|2976.3|2972.3|2966.3|103
1620198000000|2021-05-05 07:00:00|2982|2976|2974.3|2968.3|2983.8|2977.8|2966.8|2960.8|612
1620201600000|2021-05-05 08:00:00|2974.5|2968.5|2970|2964|2976.8|2970.8|2962.8|2956.8|494
1620205200000|2021-05-05 09:00:00|2970.3|2964.3|2968.3|2962.3|2977.3|2971.3|2968.3|2962.3|386
1620208800000|2021-05-05 10:00:00|2968.5|2962.5|2956.5|2950.5|2970.8|2964.8|2956|2950|466
1620212400000|2021-05-05 11:00:00|2956.8|2950.8|2952.8|2946.8|2962.5|2956.5|2952.3|2946.3|514
1620216000000|2021-05-05 12:00:00|2952.3|2946.3|2940|2934|2956.3|2950.3|2935.5|2929.5|685
1620219600000|2021-05-05 13:00:00|2940.3|2934.3|2918|2912|2940.3|2934.3|2917.3|2911.3|934
1620223200000|2021-05-05 14:00:00|2917.8|2911.8|2932|2926|2937.8|2931.8|2908.8|2902.8|942
1620226800000|2021-05-05 15:00:00|2932.3|2926.3|2933.3|2927.3|2942.3|2936.3|2924.8|2918.8|361
1620230400000|2021-05-05 16:00:00|2933.8|2927.8|2931.3|2925.3|2935.5|2929.5|2927.3|2921.3|79
1620259200000|2021-05-06 00:00:00|2934.9|2928.9|2916.8|2910.8|2935|2929|2915.5|2909.5|93
1620262800000|2021-05-06 01:00:00|2916.4|2910.4|2915.9|2909.9|2934.9|2928.9|2909.6|2903.6|1071
1620266400000|2021-05-06 02:00:00|2915.6|2909.6|2909.5|2903.5|2915.6|2909.6|2907.4|2901.4|285
1620270000000|2021-05-06 03:00:00|2909.4|2903.4|2913.4|2907.4|2915.6|2909.6|2907.4|2901.4|412
1620273600000|2021-05-06 04:00:00|2912.9|2906.9|2914.3|2908.3|2915.6|2909.6|2911.4|2905.4|73
1620277200000|2021-05-06 05:00:00|2914.1|2908.1|2924.6|2918.6|2928.5|2922.5|2911.6|2905.6|421
1620280800000|2021-05-06 06:00:00|2924.4|2918.4|2935.3|2929.3|2943.9|2937.9|2922.1|2916.1|763
1620284400000|2021-05-06 07:00:00|2936|2930|2926|2920|2940.5|2934.5|2923.5|2917.5|475
1620288000000|2021-05-06 08:00:00|2926.3|2920.3|2929.3|2923.3|2930.8|2924.8|2922.5|2916.5|366
1620291600000|2021-05-06 09:00:00|2929.5|2923.5|2928.8|2922.8|2930.5|2924.5|2923.3|2917.3|250
1620295200000|2021-05-06 10:00:00|2928.5|2922.5|2930.3|2924.3|2935|2929|2925.3|2919.3|302
1620298800000|2021-05-06 11:00:00|2929.8|2923.8|2932|2926|2938.5|2932.5|2928.8|2922.8|468
1620302400000|2021-05-06 12:00:00|2932.3|2926.3|2941.3|2935.3|2942|2936|2930.3|2924.3|377
1620306000000|2021-05-06 13:00:00|2941.5|2935.5|2925.8|2919.8|2942|2936|2919.3|2913.3|1291
1620309600000|2021-05-06 14:00:00|2926|2920|2942.4|2936.4|2949.8|2943.8|2923.8|2917.8|1139
1620313200000|2021-05-06 15:00:00|2942.5|2936.5|2947|2941|2950.5|2944.5|2941.8|2935.8|654
1620316800000|2021-05-06 16:00:00|2947.3|2941.3|2948.8|2942.8|2948.8|2942.8|2938.3|2932.3|576
1620345600000|2021-05-07 00:00:00|2941.4|2935.4|2949.3|2943.3|2949.4|2943.4|2938.9|2932.9|56
1620349200000|2021-05-07 01:00:00|2949.1|2943.1|2970.3|2964.3|2970.3|2964.3|2943.8|2937.8|872
1620352800000|2021-05-07 02:00:00|2970.5|2964.5|2982.9|2976.9|2982.9|2976.9|2969.3|2963.3|560
1620356400000|2021-05-07 03:00:00|2982.5|2976.5|2977.9|2971.9|2982.9|2976.9|2970.8|2964.8|400
1620360000000|2021-05-07 04:00:00|2978.1|2972.1|2979.1|2973.1|2982.1|2976.1|2976.3|2970.3|62
1620363600000|2021-05-07 05:00:00|2978.9|2972.9|2966.1|2960.1|2983.4|2977.4|2959|2953|763
1620367200000|2021-05-07 06:00:00|2966.6|2960.6|2971.3|2965.3|2974.5|2968.5|2963|2957|858
1620370800000|2021-05-07 07:00:00|2970.8|2964.8|2962.8|2956.8|2977|2971|2962.3|2956.3|366
1620374400000|2021-05-07 08:00:00|2963|2957|2973.3|2967.3|2973.5|2967.5|2956|2950|368
1620378000000|2021-05-07 09:00:00|2973|2967|2975|2969|2976.3|2970.3|2966.8|2960.8|406
1620381600000|2021-05-07 10:00:00|2975.3|2969.3|2982.3|2976.3|2982.5|2976.5|2975|2969|396
1620385200000|2021-05-07 11:00:00|2982.8|2976.8|2986.8|2980.8|2990.8|2984.8|2979|2973|532
1620388800000|2021-05-07 12:00:00|2986.5|2980.5|2995.3|2989.3|2996.8|2990.8|2970.8|2964.8|1049
1620392400000|2021-05-07 13:00:00|2995|2989|3008.8|3002.8|3023.3|3017.3|2995|2989|2794
1620396000000|2021-05-07 14:00:00|3009|3003|3018|3012|3020.3|3014.3|2999.8|2993.8|1442
1620399600000|2021-05-07 15:00:00|3017.8|3011.8|3028|3022|3029.8|3023.8|3016|3010|591
1620403200000|2021-05-07 16:00:00|3027.5|3021.5|3029|3023|3030|3024|3024.8|3018.8|210
1620604800000|2021-05-10 00:00:00|3030.8|3019.5|3046.6|3040.6|3048.6|3042.6|3030.8|3019.5|91
1620608400000|2021-05-10 01:00:00|3046|3040|3057.1|3051.1|3062.1|3056.1|3029|3023|1642
1620612000000|2021-05-10 02:00:00|3056.9|3050.9|3045.8|3039.8|3060|3054|3044|3038|623
1620615600000|2021-05-10 03:00:00|3045.5|3039.5|3050.4|3044.4|3053.6|3047.6|3040.9|3034.9|440
1620619200000|2021-05-10 04:00:00|3050.1|3044.1|3047.6|3041.6|3050.8|3044.8|3046.9|3040.9|81
1620622800000|2021-05-10 05:00:00|3047.9|3041.9|3060.1|3054.1|3060.4|3054.4|3046|3040|570
1620626400000|2021-05-10 06:00:00|3059.9|3053.9|3044.3|3038.3|3065.1|3059.1|3031.8|3025.8|1521
1620630000000|2021-05-10 07:00:00|3045|3039|3048|3042|3052.3|3046.3|3039.5|3033.5|373
1620633600000|2021-05-10 08:00:00|3048.3|3042.3|3051|3045|3052.3|3046.3|3043.3|3037.3|287
1620637200000|2021-05-10 09:00:00|3050.8|3044.8|3042|3036|3052|3046|3040.5|3034.5|278
1620640800000|2021-05-10 10:00:00|3041.8|3035.8|3051.8|3045.8|3052|3046|3041|3035|210
1620644400000|2021-05-10 11:00:00|3052.3|3046.3|3051.5|3045.5|3057.5|3051.5|3050.5|3044.5|310
1620648000000|2021-05-10 12:00:00|3051.3|3045.3|3053.3|3047.3|3056.3|3050.3|3039|3033|503
1620651600000|2021-05-10 13:00:00|3053.8|3047.8|3017.3|3011.3|3058.3|3052.3|3017.3|3011.3|2148
1620655200000|2021-05-10 14:00:00|3017.5|3011.5|2997.3|2991.3|3022|3016|2982.5|2976.5|2150
1620658800000|2021-05-10 15:00:00|2997|2991|2990.8|2984.8|2997|2991|2983.8|2977.8|734
1620662400000|2021-05-10 16:00:00|2990.5|2984.5|2990|2984|2994|2988|2985|2979|271
1620691200000|2021-05-11 00:00:00|2993.3|2987.3|2983.9|2977.9|2996.1|2990.1|2983.9|2977.9|76
1620694800000|2021-05-11 01:00:00|2983.6|2977.6|2997.1|2991.1|3009|3003|2979.3|2973.3|1327
1620698400000|2021-05-11 02:00:00|2996.9|2990.9|3007.3|3001.3|3007.6|3001.6|2995.4|2989.4|573
1620702000000|2021-05-11 03:00:00|3006.9|3000.9|3016.4|3010.4|3018.8|3012.8|3003.4|2997.4|314
1620705600000|2021-05-11 04:00:00|3016.9|3010.9|3015.9|3009.9|3019.1|3013.1|3015.3|3009.3|35
1620709200000|2021-05-11 05:00:00|3015.8|3009.8|3019.6|3013.6|3028.1|3022.1|3015.3|3009.3|631
1620712800000|2021-05-11 06:00:00|3019.8|3013.8|3013.8|3007.8|3023.8|3017.8|3007|3001|843
1620716400000|2021-05-11 07:00:00|3014|3008|3017|3011|3017.3|3011.3|3002.8|2996.8|368
1620720000000|2021-05-11 08:00:00|3017.3|3011.3|3021.3|3015.3|3022.3|3016.3|3007|3001|340
1620723600000|2021-05-11 09:00:00|3021|3015|3031.3|3025.3|3037.5|3031.5|3020.8|3014.8|413
1620727200000|2021-05-11 10:00:00|3031.8|3025.8|3031.3|3025.3|3036|3030|3030|3024|199
1620730800000|2021-05-11 11:00:00|3031.8|3025.8|3020.5|3014.5|3032.8|3026.8|3018.3|3012.3|371
1620734400000|2021-05-11 12:00:00|3020.3|3014.3|3020.3|3014.3|3027.3|3021.3|3013.3|3007.3|631
1620738000000|2021-05-11 13:00:00|3020.5|3014.5|3014|3008|3021.3|3015.3|2998|2992|1804
1620741600000|2021-05-11 14:00:00|3013.8|3007.8|3007.5|3001.5|3019.5|3013.5|3001|2995|1583
1620745200000|2021-05-11 15:00:00|3007.3|3001.3|2998.8|2992.8|3014|3008|2997|2991|846
1620748800000|2021-05-11 16:00:00|2999|2993|3009|3003|3009|3003|2996.8|2990.8|349
1620777600000|2021-05-12 00:00:00|3018.8|3012.8|3018.1|3012.1|3030.6|3024.6|3016.8|3010.8|105
1620781200000|2021-05-12 01:00:00|3017.9|3011.9|3004.3|2998.3|3017.9|3011.9|3003.5|2997.5|741
1620784800000|2021-05-12 02:00:00|3004|2998|3011.5|3005.5|3012.6|3006.6|3001.9|2995.9|379
1620788400000|2021-05-12 03:00:00|3011.4|3005.4|3014.1|3008.1|3017.1|3011.1|3007.9|3001.9|270
1620792000000|2021-05-12 04:00:00|3014.6|3008.6|3019.1|3013.1|3020.4|3014.4|3014.1|3008.1|84
1620795600000|2021-05-12 05:00:00|3019.3|3013.3|3018.1|3012.1|3027.8|3021.8|3015.3|3009.3|605
1620799200000|2021-05-12 06:00:00|3017.9|3011.9|3017|3011|3021.1|3015.1|3009.4|3003.4|739
1620802800000|2021-05-12 07:00:00|3016.3|3010.3|3025.3|3019.3|3026.8|3020.8|3014|3008|400
1620806400000|2021-05-12 08:00:00|3025.5|3019.5|3021.5|3015.5|3025.8|3019.8|3013|3007|588
1620810000000|2021-05-12 09:00:00|3021.8|3015.8|3018.8|3012.8|3024.8|3018.8|3018|3012|343
1620813600000|2021-05-12 10:00:00|3018.5|3012.5|3013.3|3007.3|3019.3|3013.3|3006.8|3000.8|335
1620817200000|2021-05-12 11:00:00|3013.5|3007.5|3000.5|2994.5|3015.8|3009.8|2995.5|2989.5|469
1620820800000|2021-05-12 12:00:00|3000.8|2994.8|2987.5|2981.5|3001.3|2995.3|2972.5|2966.5|1418
1620824400000|2021-05-12 13:00:00|2988.5|2982.5|2991.3|2985.3|2992|2986|2965.5|2959.5|2038
1620828000000|2021-05-12 14:00:00|2991.5|2985.5|2978.8|2972.8|3004.5|2998.5|2966.8|2960.8|1984
1620831600000|2021-05-12 15:00:00|2979.3|2973.3|2967.3|2961.3|2980.5|2974.5|2966.5|2960.5|666
1620835200000|2021-05-12 16:00:00|2967.5|2961.5|2968.8|2962.8|2973.5|2967.5|2966.8|2960.8|304
1620864000000|2021-05-13 00:00:00|2976.3|2970.3|2972.1|2966.1|2976.3|2970.3|2966.1|2960.1|83
1620867600000|2021-05-13 01:00:00|2971.9|2965.9|2976.9|2970.9|2982.6|2976.6|2961.5|2955.5|914
1620871200000|2021-05-13 02:00:00|2976.6|2970.6|2981.5|2975.5|2985.1|2979.1|2973.8|2967.8|445
1620874800000|2021-05-13 03:00:00|2980.9|2974.9|2964.5|2958.5|2985.9|2979.9|2963|2957|413
1620878400000|2021-05-13 04:00:00|2964.9|2958.9|2962.6|2956.6|2965.9|2959.9|2962.4|2956.4|13
1620882000000|2021-05-13 05:00:00|2962.5|2956.5|2942.1|2936.1|2963.6|2957.6|2936.9|2930.9|833
1620885600000|2021-05-13 06:00:00|2941.6|2935.6|2944.8|2938.8|2946|2940|2934.1|2928.1|1042
1620889200000|2021-05-13 07:00:00|2944.3|2938.3|2923.8|2917.8|2947.5|2941.5|2917.8|2911.8|745
1620892800000|2021-05-13 08:00:00|2924|2918|2907.8|2901.8|2929.8|2923.8|2903.5|2897.5|731
1620896400000|2021-05-13 09:00:00|2907.5|2901.5|2911|2905|2921|2915|2903.3|2897.3|517
1620900000000|2021-05-13 10:00:00|2910.8|2904.8|2895.8|2889.8|2912.3|2906.3|2894.3|2888.3|546
1620903600000|2021-05-13 11:00:00|2895.5|2889.5|2900.5|2894.5|2910|2904|2885.3|2879.3|801
1620907200000|2021-05-13 12:00:00|2900.8|2894.8|2900.1|2894.1|2909.8|2903.8|2895.8|2889.8|881
1620910800000|2021-05-13 13:00:00|2901.1|2895.1|2936.8|2930.8|2939.5|2933.5|2901.1|2895.1|2010
1620914400000|2021-05-13 14:00:00|2937|2931|2922.8|2916.8|2941|2935|2918.3|2912.3|1214
1620918000000|2021-05-13 15:00:00|2923|2917|2916.5|2910.5|2928|2922|2915.5|2909.5|852
1620921600000|2021-05-13 16:00:00|2916.8|2910.8|2921|2915|2922.8|2916.8|2911.8|2905.8|407
1620950400000|2021-05-14 00:00:00|2918.8|2912.8|2921.9|2915.9|2923.3|2917.3|2913.3|2907.3|55
1620954000000|2021-05-14 01:00:00|2922.1|2916.1|2929.4|2923.4|2934.1|2928.1|2922.1|2916.1|938
1620957600000|2021-05-14 02:00:00|2929.6|2923.6|2930.1|2924.1|2930.9|2924.9|2922.6|2916.6|483
1620961200000|2021-05-14 03:00:00|2930.3|2924.3|2912.8|2906.8|2934|2928|2912.8|2906.8|514
1620964800000|2021-05-14 04:00:00|2912.5|2906.5|2915.1|2909.1|2915.6|2909.6|2911.9|2905.9|50
1620968400000|2021-05-14 05:00:00|2915.3|2909.3|2904|2898|2917.6|2911.6|2896|2890|827
1620972000000|2021-05-14 06:00:00|2903.5|2897.5|2925|2919|2927.8|2921.8|2897.5|2891.5|998
1620975600000|2021-05-14 07:00:00|2924.8|2918.8|2927.5|2921.5|2928|2922|2915.5|2909.5|490
1620979200000|2021-05-14 08:00:00|2927.8|2921.8|2937|2931|2942.5|2936.5|2922|2916|503
1620982800000|2021-05-14 09:00:00|2936.8|2930.8|2934.5|2928.5|2940.3|2934.3|2930.5|2924.5|333
1620986400000|2021-05-14 10:00:00|2934.3|2928.3|2930.5|2924.5|2938.3|2932.3|2925.3|2919.3|248
1620990000000|2021-05-14 11:00:00|2930.3|2924.3|2942|2936|2948.5|2942.5|2928.5|2922.5|475
1620993600000|2021-05-14 12:00:00|2942.3|2936.3|2936|2930|2942.5|2936.5|2933.8|2927.8|578
1620997200000|2021-05-14 13:00:00|2935.8|2929.8|2956.8|2950.8|2958.3|2952.3|2926.3|2920.3|1598
1621000800000|2021-05-14 14:00:00|2957.3|2951.3|2939.8|2933.8|2958|2952|2938.8|2932.8|1152
1621004400000|2021-05-14 15:00:00|2939.5|2933.5|2941.5|2935.5|2947.5|2941.5|2935.5|2929.5|743
1621008000000|2021-05-14 16:00:00|2941.3|2935.3|2948.3|2942.3|2948.3|2942.3|2939|2933|237
1621209600000|2021-05-17 00:00:00|2945.5|2934.3|2942.1|2936.1|2946.6|2940.6|2937.9|2931.9|61
1621213200000|2021-05-17 01:00:00|2941.9|2935.9|2936.5|2930.5|2948.4|2942.4|2932.3|2926.3|683
1621216800000|2021-05-17 02:00:00|2936.1|2930.1|2960.9|2954.9|2963.8|2957.8|2932.5|2926.5|575
1621220400000|2021-05-17 03:00:00|2961.1|2955.1|2957.9|2951.9|2969.8|2963.8|2956.6|2950.6|629
1621224000000|2021-05-17 04:00:00|2957.5|2951.5|2958.4|2952.4|2961.9|2955.9|2957|2951|39
1621227600000|2021-05-17 05:00:00|2958.1|2952.1|2956.9|2950.9|2967.8|2961.8|2956.5|2950.5|428
1621231200000|2021-05-17 06:00:00|2956.4|2950.4|2967.3|2961.3|2976.9|2970.9|2953.9|2947.9|1068
1621234800000|2021-05-17 07:00:00|2967|2961|2960.5|2954.5|2972|2966|2956.3|2950.3|737
1621238400000|2021-05-17 08:00:00|2960.8|2954.8|2970.5|2964.5|2970.8|2964.8|2960.8|2954.8|330
1621242000000|2021-05-17 09:00:00|2970.8|2964.8|2968.3|2962.3|2970.8|2964.8|2964.5|2958.5|253
1621245600000|2021-05-17 10:00:00|2968|2962|2964.5|2958.5|2971.8|2965.8|2961.6|2955.6|264
1621249200000|2021-05-17 11:00:00|2964.8|2958.8|2975.5|2969.5|2978.8|2972.8|2963.8|2957.8|459
1621252800000|2021-05-17 12:00:00|2975.8|2969.8|2970.5|2964.5|2977.5|2971.5|2968|2962|488
1621256400000|2021-05-17 13:00:00|2971|2965|2983.8|2977.8|2987.5|2981.5|2971|2965|1661
1621260000000|2021-05-17 14:00:00|2983.5|2977.5|3015|3009|3020.3|3014.3|2980.5|2974.5|1597
1621263600000|2021-05-17 15:00:00|3015.3|3009.3|3029.8|3023.8|3030|3024|3013.5|3007.5|908
1621267200000|2021-05-17 16:00:00|3030|3024|3030.8|3024.8|3035.3|3029.3|3023.8|3017.8|929
1621296000000|2021-05-18 00:00:00|3034.6|3028.6|3037.6|3031.6|3037.6|3031.6|3031.1|3025.1|51
1621299600000|2021-05-18 01:00:00|3037.4|3031.4|3052.1|3046.1|3052.4|3046.4|3029.8|3023.8|1110
1621303200000|2021-05-18 02:00:00|3052.4|3046.4|3069.4|3063.4|3069.4|3063.4|3051.4|3045.4|922
1621306800000|2021-05-18 03:00:00|3069.6|3063.6|3091.1|3085.1|3094.9|3088.9|3066.4|3060.4|983
1621310400000|2021-05-18 04:00:00|3090.4|3084.4|3090.1|3084.1|3095.9|3089.9|3087.9|3081.9|105
1621314000000|2021-05-18 05:00:00|3090.5|3084.5|3110|3104|3111.1|3105.1|3082.9|3076.9|944
1621317600000|2021-05-18 06:00:00|3110.3|3104.3|3080.3|3074.3|3110.3|3104.3|3073.6|3067.6|1636
1621321200000|2021-05-18 07:00:00|3079.5|3073.5|3073.8|3067.8|3083|3077|3066.3|3060.3|772
1621324800000|2021-05-18 08:00:00|3074|3068|3086.3|3080.3|3092.5|3086.5|3074|3068|519
1621328400000|2021-05-18 09:00:00|3086|3080|3088.3|3082.3|3089.5|3083.5|3083.5|3077.5|208
1621332000000|2021-05-18 10:00:00|3088.5|3082.5|3085.3|3079.3|3090.3|3084.3|3082.8|3076.8|331
1621335600000|2021-05-18 11:00:00|3085.5|3079.5|3080.8|3074.8|3095.3|3089.3|3080.5|3074.5|719
1621339200000|2021-05-18 12:00:00|3081|3075|3075.5|3069.5|3082.8|3076.8|3069|3063|823
1621342800000|2021-05-18 13:00:00|3076.3|3070.3|3073.8|3067.8|3089.3|3083.3|3070.8|3064.8|2250
1621346400000|2021-05-18 14:00:00|3074|3068|3057.3|3051.3|3078|3072|3051.3|3045.3|2227
1621350000000|2021-05-18 15:00:00|3057.8|3051.8|3060.8|3054.8|3067.8|3061.8|3057.8|3051.8|760
1621353600000|2021-05-18 16:00:00|3060.5|3054.5|3059|3053|3060.5|3054.5|3052.3|3046.3|306
1621382400000|2021-05-19 00:00:00|3049|3043|3054.9|3048.9|3056.9|3050.9|3048.5|3042.5|66
1621386000000|2021-05-19 01:00:00|3055.4|3049.4|3054.3|3048.3|3063.1|3057.1|3044.1|3038.1|857
1621389600000|2021-05-19 02:00:00|3054|3048|3032|3026|3054|3048|3028.3|3022.3|969
1621393200000|2021-05-19 03:00:00|3031.8|3025.8|3032.5|3026.5|3038.9|3032.9|3025.1|3019.1|539
1621396800000|2021-05-19 04:00:00|3032.8|3026.8|3027.6|3021.6|3035.1|3029.1|3026.8|3020.8|59
1621400400000|2021-05-19 05:00:00|3027.9|3021.9|3035.6|3029.6|3039|3033|3023.6|3017.6|882
1621404000000|2021-05-19 06:00:00|3035.9|3029.9|3024.8|3018.8|3040.6|3034.6|3022.3|3016.3|741
1621407600000|2021-05-19 07:00:00|3025|3019|3026.8|3020.8|3035.8|3029.8|3023.5|3017.5|769
1621411200000|2021-05-19 08:00:00|3027|3021|3005.5|2999.5|3037.5|3031.5|2990.9|2984.9|827
1621414800000|2021-05-19 09:00:00|3005.8|2999.8|3006|3000|3015|3009|3001.8|2995.8|881
1621418400000|2021-05-19 10:00:00|3006.5|3000.5|3000.3|2994.3|3007.8|3001.8|2998.5|2992.5|465
1621422000000|2021-05-19 11:00:00|2999.8|2993.8|2988.8|2982.8|3002.3|2996.3|2984.8|2978.8|815
1621425600000|2021-05-19 12:00:00|2988.5|2982.5|2989.8|2983.8|2997.8|2991.8|2987.5|2981.5|883
1621429200000|2021-05-19 13:00:00|2990.3|2984.3|2976|2970|2992.3|2986.3|2970.5|2964.5|2873
1621432800000|2021-05-19 14:00:00|2975.8|2969.8|2941.5|2935.5|2975.8|2969.8|2939.3|2933.3|3127
1621436400000|2021-05-19 15:00:00|2941.3|2935.3|2946.3|2940.3|2951.5|2945.5|2933.8|2927.8|1254
1621440000000|2021-05-19 16:00:00|2946.5|2940.5|2962.3|2956.3|2964.3|2958.3|2944.3|2938.3|807
1621468800000|2021-05-20 00:00:00|2957.3|2951.3|2960.4|2954.4|2962|2956|2955.1|2945|72
1621472400000|2021-05-20 01:00:00|2960|2954|2945.9|2939.9|2968.1|2962.1|2941.1|2935.1|1372
1621476000000|2021-05-20 02:00:00|2945.6|2939.6|2961.9|2955.9|2964.6|2958.6|2942.9|2936.9|734
1621479600000|2021-05-20 03:00:00|2962.1|2956.1|2955|2949|2966.1|2960.1|2954.4|2948.4|644
1621483200000|2021-05-20 04:00:00|2955.3|2949.3|2966.9|2960.9|2967.4|2961.4|2954.6|2948.6|59
1621486800000|2021-05-20 05:00:00|2967.1|2961.1|2979.4|2973.4|2989.5|2983.5|2959.8|2953.8|1161
1621490400000|2021-05-20 06:00:00|2979.5|2973.5|2981|2975|2987.1|2981.1|2972.5|2966.5|922
1621494000000|2021-05-20 07:00:00|2980.8|2974.8|2970|2964|2986.3|2980.3|2967|2961|979
1621497600000|2021-05-20 08:00:00|2969.8|2963.8|2956|2950|2973.5|2967.5|2951.5|2945.5|723
1621501200000|2021-05-20 09:00:00|2955.8|2949.8|2955.3|2949.3|2958.3|2952.3|2950.8|2944.8|574
1621504800000|2021-05-20 10:00:00|2955|2949|2948|2942|2960.3|2954.3|2948|2942|489
1621508400000|2021-05-20 11:00:00|2948.3|2942.3|2964.8|2958.8|2968.5|2962.5|2947.5|2941.5|913
1621512000000|2021-05-20 12:00:00|2965|2959|2971|2965|2971.5|2965.5|2960.3|2954.3|635
1621515600000|2021-05-20 13:00:00|2972|2966|2954.5|2948.5|2979.5|2973.5|2952.3|2946.3|2171
1621519200000|2021-05-20 14:00:00|2954|2948|2963.8|2957.8|2966.5|2960.5|2943|2937|2119
1621522800000|2021-05-20 15:00:00|2963.3|2957.3|2969.8|2963.8|2977.5|2971.5|2960.8|2954.8|864
1621526400000|2021-05-20 16:00:00|2969.3|2963.3|2966.8|2960.8|2969.5|2963.5|2964.5|2958.5|213
1621555200000|2021-05-21 00:00:00|2961|2955|2961|2955|2966|2960|2956.9|2950.9|117
1621558800000|2021-05-21 01:00:00|2960.6|2954.6|2952.3|2946.3|2967.8|2961.8|2952|2946|1099
1621562400000|2021-05-21 02:00:00|2952.1|2946.1|2951.9|2945.9|2959.4|2953.4|2939.9|2933.9|1201
1621566000000|2021-05-21 03:00:00|2951.6|2945.6|2969.5|2963.5|2975.4|2969.4|2951.6|2945.6|630
1621569600000|2021-05-21 04:00:00|2969.1|2963.1|2966|2960|2972.6|2966.6|2965.4|2959.4|62
1621573200000|2021-05-21 05:00:00|2966.3|2960.3|2979.1|2973.1|2990.4|2984.4|2962.9|2956.9|972
1621576800000|2021-05-21 06:00:00|2979.4|2973.4|2966.5|2960.5|2984.9|2978.9|2965.8|2959.8|927
1621580400000|2021-05-21 07:00:00|2966.3|2960.3|2983.3|2977.3|2986.3|2980.3|2963.8|2957.8|1004
1621584000000|2021-05-21 08:00:00|2983.5|2977.5|2998.8|2992.8|3002.6|2996.6|2983.5|2977.5|841
1621587600000|2021-05-21 09:00:00|2998.3|2992.3|3009.5|3003.5|3013.1|3007.1|2997.6|2991.6|701
1621591200000|2021-05-21 10:00:00|3009.8|3003.8|3002.4|2996.4|3011.1|3005.1|3001.1|2995.1|484
1621594800000|2021-05-21 11:00:00|3002.9|2996.9|2999.5|2993.5|3012.1|3006.1|2996.9|2990.9|652
1621598400000|2021-05-21 12:00:00|2999.3|2993.3|3005.4|2999.4|3007.4|3001.4|2996.1|2990.1|517
1621602000000|2021-05-21 13:00:00|3005.5|2999.5|3000.5|2994.5|3017|3011|2979.9|2973.9|2223
1621605600000|2021-05-21 14:00:00|3000.6|2994.6|2980.1|2974.1|3003.6|2997.6|2968.9|2962.9|2506
1621609200000|2021-05-21 15:00:00|2980.4|2974.4|2970.6|2964.6|2980.5|2974.5|2967.5|2961.5|1142
1621612800000|2021-05-21 16:00:00|2970.3|2964.3|2967.5|2961.5|2973.8|2967.8|2959.1|2953.1|751
1621814400000|2021-05-24 00:00:00|2974.3|2963|2958.8|2952.8|2974.3|2964.5|2949.8|2943.8|139
1621818000000|2021-05-24 01:00:00|2958.4|2952.4|2939.3|2933.3|2959|2953|2914.1|2908.1|2135
1621821600000|2021-05-24 02:00:00|2939|2933|2937.3|2931.3|2946.3|2940.3|2934.3|2928.3|1141
1621825200000|2021-05-24 03:00:00|2937.5|2931.5|2934|2928|2939.8|2933.8|2931.3|2925.3|347
1621828800000|2021-05-24 04:00:00|2934.3|2928.3|2934.5|2928.5|2936.5|2930.5|2932.8|2926.8|50
1621832400000|2021-05-24 05:00:00|2934.3|2928.3|2919.8|2913.8|2937.5|2931.5|2917.3|2911.3|745
1621836000000|2021-05-24 06:00:00|2919.5|2913.5|2934.1|2928.1|2936.9|2930.9|2914.8|2908.8|988
1621839600000|2021-05-24 07:00:00|2931.9|2925.9|2928.5|2922.5|2933.8|2927.8|2917.4|2911.4|829
1621843200000|2021-05-24 08:00:00|2927.8|2921.8|2936.3|2930.3|2941.4|2935.4|2925.8|2919.8|567
1621846800000|2021-05-24 09:00:00|2936.4|2930.4|2936.5|2930.5|2936.8|2930.8|2928.6|2922.6|447
1621850400000|2021-05-24 10:00:00|2937.4|2931.4|2935.8|2929.8|2945.8|2939.8|2933.4|2927.4|551
1621854000000|2021-05-24 11:00:00|2936|2930|2940.5|2934.5|2946.6|2940.6|2928.4|2922.4|529
1621857600000|2021-05-24 12:00:00|2940.1|2934.1|2944.8|2938.8|2946|2940|2936.1|2930.1|471
1621861200000|2021-05-24 13:00:00|2945|2939|2965.8|2959.8|2971.5|2965.5|2945|2939|2237
1621864800000|2021-05-24 14:00:00|2966|2960|2948.8|2942.8|2972.3|2966.3|2946.9|2940.9|1721
1621868400000|2021-05-24 15:00:00|2949|2943|2947.6|2941.6|2957.8|2951.8|2947.5|2941.5|808
1621872000000|2021-05-24 16:00:00|2948|2942|2952.6|2946.6|2953.6|2947.6|2944.8|2938.8|249
1621900800000|2021-05-25 00:00:00|2950|2944|2958.6|2952.6|2958.8|2952.8|2950|2944|18
1621904400000|2021-05-25 01:00:00|2959.4|2953.4|2949.3|2943.3|2964.5|2958.5|2943.5|2937.5|1239
1621908000000|2021-05-25 02:00:00|2949.5|2943.5|2955|2949|2958.3|2952.3|2942|2936|589
1621911600000|2021-05-25 03:00:00|2955.3|2949.3|2957.8|2951.8|2960.1|2954.1|2950|2944|285
1621915200000|2021-05-25 04:00:00|2957.5|2951.5|2957.8|2951.8|2960|2954|2957|2951|44
1621918800000|2021-05-25 05:00:00|2958|2952|2946|2940|2961|2955|2943.3|2937.3|572
1621922400000|2021-05-25 06:00:00|2945.8|2939.8|2944.8|2938.8|2957.8|2951.8|2941.6|2935.6|938
1621926000000|2021-05-25 07:00:00|2945|2939|2943.8|2937.8|2951.3|2945.3|2939.8|2933.8|812
1621929600000|2021-05-25 08:00:00|2943.5|2937.5|2957|2951|2958.8|2952.8|2941.5|2935.5|502
1621933200000|2021-05-25 09:00:00|2956.8|2950.8|2944|2938|2956.8|2950.8|2943.3|2937.3|407
1621936800000|2021-05-25 10:00:00|2944.3|2938.3|2948.3|2942.3|2949.5|2943.5|2941.5|2935.5|297
1621940400000|2021-05-25 11:00:00|2948|2942|2956.3|2950.3|2963.3|2957.3|2944.5|2938.5|562
1621944000000|2021-05-25 12:00:00|2956.5|2950.5|2950.5|2944.5|2962.3|2956.3|2949|2943|578
1621947600000|2021-05-25 13:00:00|2951|2945|2961|2955|2971.5|2965.5|2943.8|2937.8|1913
1621951200000|2021-05-25 14:00:00|2961.5|2955.5|2987.5|2981.5|2989.3|2983.3|2960.5|2954.5|1693
1621954800000|2021-05-25 15:00:00|2987.3|2981.3|2982.3|2976.3|2987.8|2981.8|2974.3|2968.3|764
1621958400000|2021-05-25 16:00:00|2983.3|2977.3|2988.8|2982.8|2991|2985|2982|2976|326
1621987200000|2021-05-26 00:00:00|2988.1|2982.1|2985.1|2979.1|2992.9|2986.9|2982.1|2976.1|79
1621990800000|2021-05-26 01:00:00|2985.4|2979.4|2989.1|2983.1|2995.4|2989.4|2979.3|2973.3|789
1621994400000|2021-05-26 02:00:00|2988.9|2982.9|2990.4|2984.4|2997.5|2991.5|2988.6|2982.6|346
1621998000000|2021-05-26 03:00:00|2990.9|2984.9|2992.1|2986.1|2995.8|2989.8|2989.1|2983.1|209
1622001600000|2021-05-26 04:00:00|2992|2986|2992.5|2986.5|2994.4|2988.4|2990.6|2984.6|28
1622005200000|2021-05-26 05:00:00|2992.6|2986.6|2982.4|2976.4|2995.3|2989.3|2979.9|2973.9|542
1622008800000|2021-05-26 06:00:00|2982.1|2976.1|2986.8|2980.8|2994.5|2988.5|2978.1|2972.1|492
1622012400000|2021-05-26 07:00:00|2987.5|2981.5|3007|3001|3010.5|3004.5|2987.3|2981.3|306
1622016000000|2021-05-26 08:00:00|3006.8|3000.8|2996.3|2990.3|3007|3001|2995.5|2989.5|220
1622019600000|2021-05-26 09:00:00|2996.5|2990.5|2992.3|2986.3|2999|2993|2989.3|2983.3|143
1622023200000|2021-05-26 10:00:00|2992.5|2986.5|2994.8|2988.8|2994.8|2988.8|2986|2980|134
1622026800000|2021-05-26 11:00:00|2994.5|2988.5|2999.3|2993.3|3002.3|2996.3|2991.3|2985.3|237
1622030400000|2021-05-26 12:00:00|2999|2993|2988.3|2982.3|3000.5|2994.5|2986.5|2980.5|231
1622034000000|2021-05-26 13:00:00|2988.5|2982.5|2973.5|2967.5|2989|2983|2967.3|2961.3|1247
1622037600000|2021-05-26 14:00:00|2973.8|2967.8|2969.8|2963.8|2982|2976|2965.3|2959.3|884
1622041200000|2021-05-26 15:00:00|2969.5|2963.5|2975.3|2969.3|2978.5|2972.5|2969.3|2963.3|332
1622044800000|2021-05-26 16:00:00|2975.5|2969.5|2977.3|2971.3|2977.8|2971.8|2975.5|2969.5|150
1622073600000|2021-05-27 00:00:00|2981.8|2975.8|2977.1|2971.1|2986.9|2980.9|2975.6|2969.6|124
1622077200000|2021-05-27 01:00:00|2976.9|2970.9|2985.4|2979.4|2988.9|2982.9|2970.1|2964.1|1220
1622080800000|2021-05-27 02:00:00|2985.1|2979.1|2998.4|2992.4|2998.4|2992.4|2978.6|2972.6|643
1622084400000|2021-05-27 03:00:00|2998.1|2992.1|2990.6|2984.6|3001.9|2995.9|2989.1|2983.1|687
1622088000000|2021-05-27 04:00:00|2991.6|2985.6|2995.3|2989.3|2995.3|2989.3|2990.1|2984.1|68
1622091600000|2021-05-27 05:00:00|2995.6|2989.6|3026.8|3020.8|3027.8|3021.8|2989.9|2983.9|969
1622095200000|2021-05-27 06:00:00|3027|3021|3019.8|3013.8|3027.9|3021.9|3014.9|3008.9|1159
1622098800000|2021-05-27 07:00:00|3020|3014|3019|3013|3027.8|3021.8|3016.8|3010.8|262
1622102400000|2021-05-27 08:00:00|3019.3|3013.3|3015.8|3009.8|3020.8|3014.8|3015.3|3009.3|136
1622106000000|2021-05-27 09:00:00|3015.3|3009.3|3017.5|3011.5|3019.8|3013.8|3014.5|3008.5|134
1622109600000|2021-05-27 10:00:00|3017.3|3011.3|3017.3|3011.3|3018.5|3012.5|3011|3005|157
1622113200000|2021-05-27 11:00:00|3017|3011|3018.5|3012.5|3018.8|3012.8|3013|3007|184
1622116800000|2021-05-27 12:00:00|3018.8|3012.8|3010|3004|3022.5|3016.5|3009.8|3003.8|328
1622120400000|2021-05-27 13:00:00|3009.8|3003.8|3029.8|3023.8|3030.8|3024.8|3008|3002|1286
1622124000000|2021-05-27 14:00:00|3029.5|3023.5|3064.3|3058.3|3067.1|3061.1|3029.3|3023.3|1701
1622127600000|2021-05-27 15:00:00|3064.5|3058.5|3065|3059|3068|3062|3059.8|3053.8|660
1622131200000|2021-05-27 16:00:00|3065.3|3059.3|3061.8|3055.8|3069|3063|3060|3054|399
1622160000000|2021-05-28 00:00:00|3065.9|3059.9|3065.4|3059.4|3065.9|3059.9|3060.5|3054.5|37
1622163600000|2021-05-28 01:00:00|3065.6|3059.6|3062.9|3056.9|3073.6|3067.6|3052.6|3046.6|1870
1622167200000|2021-05-28 02:00:00|3063.1|3057.1|3078.1|3072.1|3079.4|3073.4|3063.1|3057.1|1022
1622170800000|2021-05-28 03:00:00|3078.4|3072.4|3083.8|3077.8|3085.3|3079.3|3069.8|3063.8|644
1622174400000|2021-05-28 04:00:00|3083.4|3077.4|3085.6|3079.6|3085.6|3079.6|3081.4|3075.4|124
1622178000000|2021-05-28 05:00:00|3085.8|3079.8|3063.4|3057.4|3087.6|3081.6|3061.8|3055.8|783
1622181600000|2021-05-28 06:00:00|3063.3|3057.3|3072.5|3066.5|3079.3|3073.3|3059.1|3053.1|967
1622185200000|2021-05-28 07:00:00|3072.8|3066.8|3078.3|3072.3|3080.8|3074.8|3063.5|3057.5|387
1622188800000|2021-05-28 08:00:00|3078.5|3072.5|3057.3|3051.3|3079.3|3073.3|3051.3|3045.3|462
1622192400000|2021-05-28 09:00:00|3057.5|3051.5|3049.5|3043.5|3059.5|3053.5|3045.5|3039.5|268
1622196000000|2021-05-28 10:00:00|3049.8|3043.8|3037|3031|3051.8|3045.8|3035.5|3029.5|362
1622199600000|2021-05-28 11:00:00|3037.5|3031.5|3049.8|3043.8|3060.8|3054.8|3036.8|3030.8|636
1622203200000|2021-05-28 12:00:00|3050|3044|3048|3042|3056|3050|3042.5|3036.5|603
1622206800000|2021-05-28 13:00:00|3048.3|3042.3|3049.3|3043.3|3060.3|3054.3|3047.3|3041.3|1247
1622210400000|2021-05-28 14:00:00|3049.8|3043.8|3065|3059|3071.8|3065.8|3049.3|3043.3|1274
1622214000000|2021-05-28 15:00:00|3064.8|3058.8|3070.3|3064.3|3071.8|3065.8|3060|3054|541
1622217600000|2021-05-28 16:00:00|3070.5|3064.5|3073.5|3067.5|3074.8|3068.8|3068.3|3062.3|169
1622505600000|2021-06-01 00:00:00|3061.9|3055.9|3059.5|3053.5|3062.1|3056.1|3054.5|3048.5|106
1622509200000|2021-06-01 01:00:00|3059.4|3053.4|3049.1|3043.1|3059.4|3053.4|3040.9|3034.9|987
1622512800000|2021-06-01 02:00:00|3048.9|3042.9|3064.4|3058.4|3069.4|3063.4|3047.9|3041.9|492
1622516400000|2021-06-01 03:00:00|3064.6|3058.6|3076.8|3070.8|3082.1|3076.1|3064.6|3058.6|602
1622520000000|2021-06-01 04:00:00|3077|3071|3075.9|3069.9|3077.8|3071.8|3073.4|3067.4|51
1622523600000|2021-06-01 05:00:00|3076.1|3070.1|3083.4|3077.4|3085.1|3079.1|3073.9|3067.9|698
1622527200000|2021-06-01 06:00:00|3083.1|3077.1|3086.8|3080.8|3087.5|3081.5|3074.9|3068.9|913
1622530800000|2021-06-01 07:00:00|3086.5|3080.5|3086.3|3080.3|3090.3|3084.3|3078.5|3072.5|320
1622534400000|2021-06-01 08:00:00|3086.5|3080.5|3078.8|3072.8|3087.3|3081.3|3073|3067|410
1622538000000|2021-06-01 09:00:00|3079|3073|3078.5|3072.5|3081.8|3075.8|3075.8|3069.8|288
1622541600000|2021-06-01 10:00:00|3078.3|3072.3|3070.3|3064.3|3078.5|3072.5|3069|3063|393
1622545200000|2021-06-01 11:00:00|3070.5|3064.5|3063|3057|3071|3065|3061|3055|483
1622548800000|2021-06-01 12:00:00|3062.8|3056.8|3069|3063|3075.8|3069.8|3062|3056|543
1622552400000|2021-06-01 13:00:00|3068.8|3062.8|3096.5|3090.5|3096.5|3090.5|3064.3|3058.3|1982
1622556000000|2021-06-01 14:00:00|3096.8|3090.8|3071.5|3065.5|3098.3|3092.3|3057.5|3051.5|2161
1622559600000|2021-06-01 15:00:00|3071.3|3065.3|3069|3063|3083|3077|3064|3058|1085
1622563200000|2021-06-01 16:00:00|3068.8|3062.8|3066.5|3060.5|3069.5|3063.5|3063.8|3057.8|372
1622592000000|2021-06-02 00:00:00|3070.5|3064.5|3072.9|3066.9|3076.9|3070.9|3070.5|3064.5|42
1622595600000|2021-06-02 01:00:00|3073|3067|3066.3|3060.3|3079.4|3073.4|3064.6|3058.6|723
1622599200000|2021-06-02 02:00:00|3065.8|3059.8|3081.4|3075.4|3084.6|3078.6|3064.9|3058.9|717
1622602800000|2021-06-02 03:00:00|3081.6|3075.6|3081.5|3075.5|3094.5|3088.5|3078.1|3072.1|767
1622606400000|2021-06-02 04:00:00|3081.3|3075.3|3076|3070|3081.3|3075.3|3075.9|3069.9|59
1622610000000|2021-06-02 05:00:00|3075.9|3069.9|3088.1|3082.1|3095.3|3089.3|3071|3065|630
1622613600000|2021-06-02 06:00:00|3087.9|3081.9|3092.5|3086.5|3096.5|3090.5|3084.8|3078.8|665
1622617200000|2021-06-02 07:00:00|3093|3087|3099.8|3093.8|3100.3|3094.3|3092.8|3086.8|341
1622620800000|2021-06-02 08:00:00|3100|3094|3100.3|3094.3|3100.5|3094.5|3098|3092|231
1622624400000|2021-06-02 09:00:00|3100|3094|3098.8|3092.8|3100.8|3094.8|3094.3|3088.3|294
1622628000000|2021-06-02 10:00:00|3099|3093|3096|3090|3101|3095|3095|3089|310
1622631600000|2021-06-02 11:00:00|3096.3|3090.3|3089.8|3083.8|3099|3093|3079|3073|747
1622635200000|2021-06-02 12:00:00|3089.5|3083.5|3091.8|3085.8|3091.8|3085.8|3081.8|3075.8|710
1622638800000|2021-06-02 13:00:00|3092|3086|3085.3|3079.3|3102.3|3096.3|3084|3078|1647
1622642400000|2021-06-02 14:00:00|3085|3079|3087.3|3081.3|3094.5|3088.5|3081.3|3075.3|1445
1622646000000|2021-06-02 15:00:00|3087.5|3081.5|3079|3073|3088.5|3082.5|3078.8|3072.8|816
1622649600000|2021-06-02 16:00:00|3079.3|3073.3|3073.8|3067.8|3080|3074|3071.5|3065.5|412
1622678400000|2021-06-03 00:00:00|3079.9|3073.9|3083.1|3077.1|3083.9|3077.9|3077.9|3071.9|55
1622682000000|2021-06-03 01:00:00|3082.9|3076.9|3077.1|3071.1|3082.9|3076.9|3066.4|3060.4|584
1622685600000|2021-06-03 02:00:00|3077.5|3071.5|3075.9|3069.9|3086.8|3080.8|3073.6|3067.6|525
1622689200000|2021-06-03 03:00:00|3075.8|3069.8|3070.4|3064.4|3083.1|3077.1|3059.9|3053.9|638
1622692800000|2021-06-03 04:00:00|3071.1|3065.1|3063.5|3057.5|3071.1|3065.1|3062.4|3056.4|79
1622696400000|2021-06-03 05:00:00|3063.1|3057.1|3060.9|3054.9|3068.4|3062.4|3057.9|3051.9|587
1622700000000|2021-06-03 06:00:00|3060.6|3054.6|3060.3|3054.3|3066.9|3060.9|3053.1|3047.1|949
1622703600000|2021-06-03 07:00:00|3060.5|3054.5|3057.8|3051.8|3065.5|3059.5|3056|3050|466
1622707200000|2021-06-03 08:00:00|3056.5|3050.5|3041.8|3035.8|3056.5|3050.5|3039.5|3033.5|519
1622710800000|2021-06-03 09:00:00|3042|3036|3045.8|3039.8|3046.8|3040.8|3040.5|3034.5|278
1622714400000|2021-06-03 10:00:00|3046|3040|3018.3|3012.3|3047|3041|3013.5|3007.5|721
1622718000000|2021-06-03 11:00:00|3018|3012|2994.4|2988.4|3023.8|3017.8|2992.5|2986.5|963
1622721600000|2021-06-03 12:00:00|2994.3|2988.3|2993.6|2987.6|2996.3|2990.3|2982.3|2976.3|1297
1622725200000|2021-06-03 13:00:00|2993.4|2987.4|2990.3|2984.3|3003.9|2997.9|2986.1|2980.1|2154
1622728800000|2021-06-03 14:00:00|2989.4|2983.4|2988.4|2982.4|2997.8|2991.8|2982.4|2976.4|1517
1622732400000|2021-06-03 15:00:00|2988.3|2982.3|2978|2972|2988.3|2982.3|2977.8|2971.8|984
1622736000000|2021-06-03 16:00:00|2977.8|2971.8|2987.1|2981.1|2988.4|2982.4|2977.5|2971.5|418
1622764800000|2021-06-04 00:00:00|2992|2986|2989.6|2983.6|2995.6|2989.6|2988.4|2982.4|78
1622768400000|2021-06-04 01:00:00|2989.9|2983.9|2982.4|2976.4|2995.6|2989.6|2979.6|2973.6|898
1622772000000|2021-06-04 02:00:00|2982.1|2976.1|2990.1|2984.1|2994.4|2988.4|2980.8|2974.8|629
1622775600000|2021-06-04 03:00:00|2989.9|2983.9|2994|2988|2996.4|2990.4|2989.9|2983.9|263
1622779200000|2021-06-04 04:00:00|2994.1|2988.1|2995.1|2989.1|2996.1|2990.1|2993.5|2987.5|43
1622782800000|2021-06-04 05:00:00|2995.6|2989.6|2989.6|2983.6|3006.6|3000.6|2989.4|2983.4|561
1622786400000|2021-06-04 06:00:00|2989.4|2983.4|2991|2985|2995.5|2989.5|2986.9|2980.9|678
1622790000000|2021-06-04 07:00:00|2990.8|2984.8|2992.3|2986.3|3001.5|2995.5|2987.8|2981.8|405
1622793600000|2021-06-04 08:00:00|2992.8|2986.8|2997.8|2991.8|2998.8|2992.8|2991|2985|330
1622797200000|2021-06-04 09:00:00|2998.8|2992.8|2999.3|2993.3|3000.3|2994.3|2995.8|2989.8|232
1622800800000|2021-06-04 10:00:00|2999.5|2993.5|2997.5|2991.5|3000.8|2994.8|2996|2990|208
1622804400000|2021-06-04 11:00:00|2997.3|2991.3|3001.3|2995.3|3002.5|2996.5|2996.3|2990.3|302
1622808000000|2021-06-04 12:00:00|3001|2995|3018|3012|3022.8|3016.8|2996.5|2990.5|839
1622811600000|2021-06-04 13:00:00|3017.5|3011.5|3008.3|3002.3|3027.3|3021.3|3006|3000|1344
1622815200000|2021-06-04 14:00:00|3007.5|3001.5|3017|3011|3017.8|3011.8|3002|2996|828
1622818800000|2021-06-04 15:00:00|3016.8|3010.8|3011.8|3005.8|3019.5|3013.5|3007|3001|392
1622822400000|2021-06-04 16:00:00|3010.5|3004.5|3007.8|3001.8|3012.8|3006.8|3006.8|3000.8|148
1623024000000|2021-06-07 00:00:00|3011.3|3000|3010.6|3004.6|3015.1|3009.1|3007.9|3000|47
1623027600000|2021-06-07 01:00:00|3010.5|3004.5|3003.1|2997.1|3011.3|3005.3|2997.1|2991.1|692
1623031200000|2021-06-07 02:00:00|3002.9|2996.9|2992.9|2986.9|3003.4|2997.4|2990.8|2984.8|438
1623034800000|2021-06-07 03:00:00|2992.5|2986.5|2991.6|2985.6|3001.9|2995.9|2990.3|2984.3|241
1623038400000|2021-06-07 04:00:00|2991.5|2985.5|2992.3|2986.3|2993.1|2987.1|2990.4|2984.4|35
1623042000000|2021-06-07 05:00:00|2992|2986|2988.6|2982.6|2996.8|2990.8|2988.6|2982.6|299
1623045600000|2021-06-07 06:00:00|2988.1|2982.1|2983.8|2977.8|2990.8|2984.8|2983.8|2977.8|420
1623049200000|2021-06-07 07:00:00|2983.5|2977.5|2979.5|2973.5|2986.8|2980.8|2966.4|2960.4|597
1623052800000|2021-06-07 08:00:00|2979.3|2973.3|2992.5|2986.5|2996.8|2990.8|2976.5|2970.5|463
1623056400000|2021-06-07 09:00:00|2992.8|2986.8|2985.8|2979.8|2994.3|2988.3|2984.8|2978.8|342
1623060000000|2021-06-07 10:00:00|2986|2980|2983.5|2977.5|2990|2984|2982.8|2976.8|164
1623063600000|2021-06-07 11:00:00|2983.8|2977.8|2983.8|2977.8|2989.8|2983.8|2978|2972|429
1623067200000|2021-06-07 12:00:00|2984|2978|2994.5|2988.5|2997.4|2991.4|2982.8|2976.8|423
1623070800000|2021-06-07 13:00:00|2994.3|2988.3|3008.5|3002.5|3020.5|3014.5|2994.3|2988.3|1646
1623074400000|2021-06-07 14:00:00|3008.3|3002.3|3002.3|2996.3|3012.3|3006.3|2998|2992|989
1623078000000|2021-06-07 15:00:00|3002|2996|3010.9|3004.9|3012.6|3006.6|2997.5|2991.5|724
1623081600000|2021-06-07 16:00:00|3011.1|3005.1|3025.4|3019.4|3025.6|3019.6|3010.9|3004.9|393
1623110400000|2021-06-08 00:00:00|3023.8|3017.8|3027|3021|3029.5|3023.5|3022.8|3016.8|53
1623114000000|2021-06-08 01:00:00|3025.8|3019.8|3008|3002|3039.3|3033.3|3007.8|3001.8|836
1623117600000|2021-06-08 02:00:00|3008.5|3002.5|3007.3|3001.3|3015.3|3009.3|3005.3|2999.3|563
1623121200000|2021-06-08 03:00:00|3007|3001|3009|3003|3013.3|3007.3|3006.3|3000.3|183
1623124800000|2021-06-08 04:00:00|3008.8|3002.8|3009.4|3003.4|3010.1|3004.1|3008.8|3002.8|17
1623128400000|2021-06-08 05:00:00|3009.1|3003.1|3003.8|2997.8|3013.5|3007.5|2999.8|2993.8|548
1623132000000|2021-06-08 06:00:00|3003.5|2997.5|3002.5|2996.5|3013|3007|3001.5|2995.5|691
1623135600000|2021-06-08 07:00:00|3002.3|2996.3|3015.6|3009.6|3018|3012|3001.1|2995.1|381
1623139200000|2021-06-08 08:00:00|3016.3|3010.3|3018.5|3012.5|3027.1|3021.1|3014.1|3008.1|348
1623142800000|2021-06-08 09:00:00|3018.4|3012.4|3015|3009|3020.8|3014.8|3014.3|3008.3|262
1623146400000|2021-06-08 10:00:00|3014.6|3008.6|3017.8|3011.8|3018.5|3012.5|3013.3|3007.3|345
1623150000000|2021-06-08 11:00:00|3018|3012|3015.4|3009.4|3021.6|3015.6|3012.9|3006.9|491
1623153600000|2021-06-08 12:00:00|3015.1|3009.1|2999.5|2993.5|3018.3|3012.3|2994|2988|660
1623157200000|2021-06-08 13:00:00|2999.8|2993.8|2990.9|2984.9|3010|3004|2989.9|2983.9|1408
1623160800000|2021-06-08 14:00:00|2991.1|2985.1|3018.1|3012.1|3021.1|3015.1|2986.3|2980.3|1381
1623164400000|2021-06-08 15:00:00|3018.3|3012.3|3017.5|3011.5|3020.6|3014.6|3010.5|3004.5|812
1623168000000|2021-06-08 16:00:00|3017.8|3011.8|3026.3|3020.3|3026.5|3020.5|3017.3|3011.3|355
1623196800000|2021-06-09 00:00:00|3021.5|3015.5|3024.3|3018.3|3024.3|3018.3|3018.9|3012.9|32
1623200400000|2021-06-09 01:00:00|3024.5|3018.5|3017|3011|3025.3|3019.3|3014.8|3008.8|452
1623204000000|2021-06-09 02:00:00|3016.8|3010.8|3017.5|3011.5|3021.4|3015.4|3013.6|3007.6|182
1623207600000|2021-06-09 03:00:00|3017.9|3011.9|3021.1|3015.1|3029|3023|3017.9|3011.9|137
1623211200000|2021-06-09 04:00:00|3020.9|3014.9|3022.3|3016.3|3025.5|3019.5|3020.9|3014.9|51
1623214800000|2021-06-09 05:00:00|3022.5|3016.5|3022.8|3016.8|3026.3|3020.3|3014|3008|308
1623218400000|2021-06-09 06:00:00|3022.5|3016.5|3028.3|3022.3|3034.3|3028.3|3022|3016|556
1623222000000|2021-06-09 07:00:00|3028.5|3022.5|3033|3027|3036.8|3030.8|3026.3|3020.3|356
1623225600000|2021-06-09 08:00:00|3033.3|3027.3|3031.3|3025.3|3037.1|3031.1|3029.6|3023.6|419
1623229200000|2021-06-09 09:00:00|3031.5|3025.5|3018.9|3012.9|3032.8|3026.8|3017.3|3011.3|401
1623232800000|2021-06-09 10:00:00|3018.8|3012.8|3022.3|3016.3|3022.8|3016.8|3016.3|3010.3|188
1623236400000|2021-06-09 11:00:00|3021.8|3015.8|3020.4|3014.4|3024.3|3018.3|3014.3|3008.3|459
1623240000000|2021-06-09 12:00:00|3020.3|3014.3|3019.3|3013.3|3026.6|3020.6|3016.3|3010.3|606
1623243600000|2021-06-09 13:00:00|3019.8|3013.8|3028.4|3022.4|3033|3027|3018.9|3012.9|1136
1623247200000|2021-06-09 14:00:00|3028.5|3022.5|3022.9|3016.9|3029.8|3023.8|3013.3|3007.3|1024
1623250800000|2021-06-09 15:00:00|3022.6|3016.6|3025.3|3019.3|3030|3024|3020.4|3014.4|624
1623254400000|2021-06-09 16:00:00|3025|3019|3017.4|3011.4|3025|3019|3016.1|3010.1|304
1623283200000|2021-06-10 00:00:00|3031.3|3025.3|3018.4|3012.4|3031.3|3025.3|3014.8|3008.8|87
1623286800000|2021-06-10 01:00:00|3018.3|3012.3|3012.5|3006.5|3025.5|3019.5|3009.6|3003.6|615
1623290400000|2021-06-10 02:00:00|3012.3|3006.3|3006.5|3000.5|3012.8|3006.8|3006.3|3000.3|435
1623294000000|2021-06-10 03:00:00|3006.8|3000.8|3002.1|2996.1|3009.5|3003.5|2993.5|2987.5|574
1623297600000|2021-06-10 04:00:00|3002.5|2996.5|2997.8|2991.8|3002.5|2996.5|2997.8|2991.8|29
1623301200000|2021-06-10 05:00:00|2997.6|2991.6|2989.4|2983.4|2997.6|2991.6|2982.5|2976.5|575
1623304800000|2021-06-10 06:00:00|2989.3|2983.3|3002|2996|3006.5|3000.5|2988|2982|718
1623308400000|2021-06-10 07:00:00|3001.8|2995.8|2992.1|2986.1|3005.5|2999.5|2987|2981|371
1623312000000|2021-06-10 08:00:00|2992|2986|2987.6|2981.6|2992.9|2986.9|2980.9|2974.9|378
1623315600000|2021-06-10 09:00:00|2987.8|2981.8|2994.9|2988.9|2998.3|2992.3|2983.6|2977.6|221
1623319200000|2021-06-10 10:00:00|2994.8|2988.8|2990.5|2984.5|2995.9|2989.9|2989.4|2983.4|175
1623322800000|2021-06-10 11:00:00|2990.1|2984.1|2987.9|2981.9|2993.6|2987.6|2987.6|2981.6|238
1623326400000|2021-06-10 12:00:00|2987.6|2981.6|3000.6|2994.6|3007|3001|2985.6|2979.6|667
1623330000000|2021-06-10 13:00:00|3000.8|2994.8|3005.4|2999.4|3010.3|3004.3|2994|2988|1512
1623333600000|2021-06-10 14:00:00|3005.6|2999.6|2998.9|2992.9|3010.1|3004.1|2988.9|2982.9|1103
1623337200000|2021-06-10 15:00:00|2998.8|2992.8|3007.4|3001.4|3012|3006|2996.3|2990.3|608
1623340800000|2021-06-10 16:00:00|3007.3|3001.3|3002.6|2996.6|3008.6|3002.6|3000.6|2994.6|359
1623369600000|2021-06-11 00:00:00|3006.1|3000.1|3002.5|2996.5|3010.5|3004.5|3000.8|2994.8|47
1623373200000|2021-06-11 01:00:00|3002.9|2996.9|3003|2997|3009|3003|3000.5|2994.5|470
1623376800000|2021-06-11 02:00:00|3002.8|2996.8|3012|3006|3016.8|3010.8|3000.8|2994.8|584
1623380400000|2021-06-11 03:00:00|3012.3|3006.3|3009|3003|3015.3|3009.3|3007.3|3001.3|158
1623384000000|2021-06-11 04:00:00|3009.3|3003.3|3010.5|3004.5|3010.5|3004.5|3009|3003|14
1623387600000|2021-06-11 05:00:00|3010.8|3004.8|3027.8|3021.8|3029.4|3023.4|3010.8|3004.8|582
1623391200000|2021-06-11 06:00:00|3028|3022|3037.1|3031.1|3054|3048|3023.5|3017.5|1307
1623394800000|2021-06-11 07:00:00|3037.4|3031.4|3041.9|3035.9|3046.3|3040.3|3037.4|3031.4|551
1623398400000|2021-06-11 08:00:00|3042|3036|3040|3034|3043.9|3037.9|3034.3|3028.3|494
1623402000000|2021-06-11 09:00:00|3039.8|3033.8|3037|3031|3040.8|3034.8|3032.4|3026.4|329
1623405600000|2021-06-11 10:00:00|3036.6|3030.6|3036.8|3030.8|3038.3|3032.3|3032.4|3026.4|308
1623409200000|2021-06-11 11:00:00|3036.6|3030.6|3029.6|3023.6|3036.6|3030.6|3025.4|3019.4|532
1623412800000|2021-06-11 12:00:00|3029.9|3023.9|3043.6|3037.6|3044.9|3038.9|3027.4|3021.4|490
1623416400000|2021-06-11 13:00:00|3043.9|3037.9|3032|3026|3049.9|3043.9|3025.5|3019.5|709
1623420000000|2021-06-11 14:00:00|3031.8|3025.8|3047.3|3041.3|3051.3|3045.3|3024.9|3018.9|1010
1623423600000|2021-06-11 15:00:00|3047.5|3041.5|3048|3042|3052.1|3046.1|3042.3|3036.3|417
1623427200000|2021-06-11 16:00:00|3048.1|3042.1|3047.9|3041.9|3050.1|3044.1|3040.8|3034.8|117
1623628800000|2021-06-14 00:00:00|3056.8|3045.5|3050.5|3044.5|3056.8|3049.8|3049.8|3043.8|34
1623632400000|2021-06-14 01:00:00|3050|3044|3048|3042|3052|3046|3045.9|3039.9|44
1623636000000|2021-06-14 02:00:00|3047.4|3041.4|3047.3|3041.3|3047.4|3041.4|3046.3|3040.3|9
1623639600000|2021-06-14 03:00:00|3048.4|3042.4|3047.8|3041.8|3049.8|3043.8|3047.8|3041.8|15
1623643200000|2021-06-14 04:00:00|3047|3041|3048|3042|3049.8|3043.8|3045.6|3039.6|34
1623646800000|2021-06-14 05:00:00|3048.3|3042.3|3049.5|3043.5|3050.3|3044.3|3045.8|3039.8|25
1623650400000|2021-06-14 06:00:00|3049.8|3043.8|3046.9|3040.9|3055.3|3049.3|3043|3037|181
1623654000000|2021-06-14 07:00:00|3047.1|3041.1|3065.1|3059.1|3068.1|3062.1|3047.1|3041.1|673
1623657600000|2021-06-14 08:00:00|3065|3059|3068.4|3062.4|3068.6|3062.6|3061|3055|383
1623661200000|2021-06-14 09:00:00|3068.6|3062.6|3065|3059|3071.8|3065.8|3064.9|3058.9|293
1623664800000|2021-06-14 10:00:00|3064.8|3058.8|3068.8|3062.8|3069.6|3063.6|3061|3055|313
1623668400000|2021-06-14 11:00:00|3068.9|3062.9|3065.1|3059.1|3078.4|3072.4|3058.3|3052.3|745
1623672000000|2021-06-14 12:00:00|3065.6|3059.6|3049.9|3043.9|3066.4|3060.4|3047.3|3041.3|670
1623675600000|2021-06-14 13:00:00|3050|3044|3064.6|3058.6|3065.4|3059.4|3040.8|3034.8|893
1623679200000|2021-06-14 14:00:00|3066.1|3060.1|3051|3045|3067.8|3061.8|3040.9|3034.9|1051
1623682800000|2021-06-14 15:00:00|3051.4|3045.4|3062.1|3056.1|3064.6|3058.6|3046.6|3040.6|506
1623686400000|2021-06-14 16:00:00|3062.3|3056.3|3063.4|3057.4|3063.4|3057.4|3058.9|3052.9|102
1623715200000|2021-06-15 00:00:00|3057|3051|3046.8|3040.8|3061|3054.1|3044|3038|85
1623718800000|2021-06-15 01:00:00|3047|3041|3006.3|3000.3|3047|3041|2997.3|2991.3|1723
1623722400000|2021-06-15 02:00:00|3006|3000|2988.5|2982.5|3006.3|3000.3|2988.5|2982.5|696
1623726000000|2021-06-15 03:00:00|2988|2982|2990|2984|2992.5|2986.5|2982|2976|600
1623729600000|2021-06-15 04:00:00|2989|2983|2993.1|2987.1|2994|2988|2989|2983|123
1623733200000|2021-06-15 05:00:00|2993.5|2987.5|2990.8|2984.8|2998|2992|2986.3|2980.3|627
1623736800000|2021-06-15 06:00:00|2991.5|2985.5|3000.4|2994.4|3006.3|3000.3|2987.3|2981.3|630
1623740400000|2021-06-15 07:00:00|3000.1|2994.1|2995.4|2989.4|3004.9|2998.9|2994.5|2988.5|402
1623744000000|2021-06-15 08:00:00|2995.9|2989.9|2997.9|2991.9|3000.1|2994.1|2989.9|2983.9|493
1623747600000|2021-06-15 09:00:00|2997.8|2991.8|2993.9|2987.9|2998|2992|2985.4|2979.4|360
1623751200000|2021-06-15 10:00:00|2993.8|2987.8|2991.4|2985.4|2993.8|2987.8|2987.4|2981.4|264
1623754800000|2021-06-15 11:00:00|2991.6|2985.6|3002.4|2996.4|3008.1|3002.1|2989.6|2983.6|453
1623758400000|2021-06-15 12:00:00|3002.3|2996.3|2996.1|2990.1|3004.3|2998.3|2984.6|2978.6|640
1623762000000|2021-06-15 13:00:00|2996.4|2990.4|3019.1|3013.1|3023.6|3017.6|2995.5|2989.5|1135
1623765600000|2021-06-15 14:00:00|3018.9|3012.9|3030|3024|3034.1|3028.1|3017.9|3011.9|722
1623769200000|2021-06-15 15:00:00|3030.1|3024.1|3021.4|3015.4|3036.6|3030.6|3021.1|3015.1|554
1623772800000|2021-06-15 16:00:00|3021.6|3015.6|3019.9|3013.9|3023.9|3017.9|3017.6|3011.6|251
1623801600000|2021-06-16 00:00:00|3025.8|3019.8|3019.8|3013.8|3026|3020|3019.8|3013.8|37
1623805200000|2021-06-16 01:00:00|3019.5|3013.5|3033.3|3027.3|3035.8|3029.8|3019.5|3013.5|592
1623808800000|2021-06-16 02:00:00|3033.5|3027.5|3021.3|3015.3|3035.5|3029.5|3019.5|3013.5|264
1623812400000|2021-06-16 03:00:00|3021.5|3015.5|3023.5|3017.5|3023.5|3017.5|3016.4|3010.4|311
1623816000000|2021-06-16 04:00:00|3023.3|3017.3|2997.8|2991.8|3023.3|3017.3|2995.8|2989.8|239
1623819600000|2021-06-16 05:00:00|2997.5|2991.5|2983.8|2977.8|3005.3|2999.3|2980.5|2974.5|1094
1623823200000|2021-06-16 06:00:00|2983.5|2977.5|2981.6|2975.6|2991.3|2985.3|2981.6|2975.6|544
1623826800000|2021-06-16 07:00:00|2981.4|2975.4|2974.8|2968.8|2986.3|2980.3|2973.3|2967.3|456
1623830400000|2021-06-16 08:00:00|2975|2969|2985.8|2979.8|2987.5|2981.5|2971.5|2965.5|318
1623834000000|2021-06-16 09:00:00|2986|2980|2990.3|2984.3|2990.5|2984.5|2983|2977|192
1623837600000|2021-06-16 10:00:00|2990|2984|2979.8|2973.8|2990|2984|2979|2973|196
1623841200000|2021-06-16 11:00:00|2980.3|2974.3|2983.5|2977.5|2990.5|2984.5|2977.8|2971.8|320
1623844800000|2021-06-16 12:00:00|2983.8|2977.8|2989.3|2983.3|2995.3|2989.3|2982.8|2976.8|355
1623848400000|2021-06-16 13:00:00|2989|2983|2999.3|2993.3|3002.8|2996.8|2985|2979|928
1623852000000|2021-06-16 14:00:00|2999|2993|3026.3|3020.3|3040|3034|2999|2993|1632
1623855600000|2021-06-16 15:00:00|3026.5|3020.5|3027.5|3021.5|3030.8|3024.8|3022.5|3016.5|618
1623859200000|2021-06-16 16:00:00|3027.8|3021.8|3030.4|3024.4|3033.3|3027.3|3025.5|3019.5|205
1623888000000|2021-06-17 00:00:00|2998.9|2992.9|2990|2984|2998.9|2992.9|2984.3|2978.3|119
1623891600000|2021-06-17 01:00:00|2990.5|2984.5|2993.3|2987.3|3002|2996|2984.5|2978.5|1111
1623895200000|2021-06-17 02:00:00|2993.5|2987.5|3012|3006|3012|3006|2989.3|2983.3|591
1623898800000|2021-06-17 03:00:00|3011.8|3005.8|3007.5|3001.5|3017.3|3011.3|3006|3000|270
1623902400000|2021-06-17 04:00:00|3007.3|3001.3|3007.5|3001.5|3008|3002|3002.5|2996.5|39
1623906000000|2021-06-17 05:00:00|3008|3002|3009.3|3003.3|3017.3|3011.3|3004.3|2998.3|393
1623909600000|2021-06-17 06:00:00|3009.5|3003.5|2997.3|2991.3|3009.5|3003.5|2993.8|2987.8|643
1623913200000|2021-06-17 07:00:00|2997.5|2991.5|2994.5|2988.5|3012|3006|2994.5|2988.5|638
1623916800000|2021-06-17 08:00:00|2994.8|2988.8|2990.8|2984.8|3005.8|2999.8|2987.3|2981.3|445
1623920400000|2021-06-17 09:00:00|2990.5|2984.5|2990.3|2984.3|2992.5|2986.5|2985.8|2979.8|349
1623924000000|2021-06-17 10:00:00|2989.8|2983.8|2987.3|2981.3|2991.8|2985.8|2984.3|2978.3|426
1623927600000|2021-06-17 11:00:00|2987.5|2981.5|2971.1|2965.1|2988.5|2982.5|2969.8|2963.8|607
1623931200000|2021-06-17 12:00:00|2971|2965|2963.8|2957.8|2972.9|2966.9|2954.4|2948.4|783
1623934800000|2021-06-17 13:00:00|2963.6|2957.6|2931.3|2925.3|2965.3|2959.3|2931|2925|2185
1623938400000|2021-06-17 14:00:00|2930.9|2924.9|2914.9|2908.9|2937.1|2931.1|2911.4|2905.4|1649
1623942000000|2021-06-17 15:00:00|2914.6|2908.6|2906|2900|2915.8|2909.8|2904.1|2898.1|874
1623945600000|2021-06-17 16:00:00|2906.3|2900.3|2888.1|2882.1|2907.6|2901.6|2888.1|2882.1|562
1623974400000|2021-06-18 00:00:00|2899.3|2893.3|2904|2898|2913.8|2907.8|2898.8|2892.8|82
1623978000000|2021-06-18 01:00:00|2904.3|2898.3|2912.4|2906.4|2917|2911|2898|2892|994
1623981600000|2021-06-18 02:00:00|2912.3|2906.3|2929|2923|2930.5|2924.5|2906.3|2900.3|405
1623985200000|2021-06-18 03:00:00|2929.3|2923.3|2919.3|2913.3|2930.8|2924.8|2917.3|2911.3|321
1623988800000|2021-06-18 04:00:00|2919|2913|2919.3|2913.3|2919.5|2913.5|2915.1|2909.1|53
1623992400000|2021-06-18 05:00:00|2919|2913|2909.3|2903.3|2919|2913|2907.9|2901.9|256
1623996000000|2021-06-18 06:00:00|2909|2903|2896.6|2890.6|2911.9|2905.9|2894.3|2888.3|560
1623999600000|2021-06-18 07:00:00|2895.9|2889.9|2899.5|2893.5|2902.3|2896.3|2888.5|2882.5|554
1624003200000|2021-06-18 08:00:00|2899.8|2893.8|2891.8|2885.8|2900.3|2894.3|2890.5|2884.5|408
1624006800000|2021-06-18 09:00:00|2891.5|2885.5|2886|2880|2892|2886|2883.3|2877.3|426
1624010400000|2021-06-18 10:00:00|2884.8|2878.8|2880.5|2874.5|2887.8|2881.8|2879.3|2873.3|339
1624014000000|2021-06-18 11:00:00|2880.8|2874.8|2894.4|2888.4|2895.3|2889.3|2879.5|2873.5|597
1624017600000|2021-06-18 12:00:00|2894|2888|2867.4|2861.4|2894.8|2888.8|2863.5|2857.5|1198
1624021200000|2021-06-18 13:00:00|2867.1|2861.1|2836.6|2830.6|2870.6|2864.6|2833.8|2827.8|2029
1624024800000|2021-06-18 14:00:00|2836.4|2830.4|2828.6|2822.6|2842.5|2836.5|2823.4|2817.4|1770
1624028400000|2021-06-18 15:00:00|2828.5|2822.5|2837.6|2831.6|2841|2835|2823.4|2817.4|970
1624032000000|2021-06-18 16:00:00|2837.9|2831.9|2838.6|2832.6|2839.6|2833.6|2834.8|2828.8|168
1624233600000|2021-06-21 00:00:00|2844.3|2833|2842.5|2836.5|2844.3|2837.5|2838.8|2832.8|52
1624237200000|2021-06-21 01:00:00|2842.8|2836.8|2832.5|2826.5|2843.3|2837.3|2825.9|2819.9|676
1624240800000|2021-06-21 02:00:00|2832.6|2826.6|2844|2838|2846|2840|2832.6|2826.6|365
1624244400000|2021-06-21 03:00:00|2844.3|2838.3|2831|2825|2845.8|2839.8|2831|2825|231
1624248000000|2021-06-21 04:00:00|2830.5|2824.5|2831|2825|2832.4|2826.4|2830|2824|18
1624251600000|2021-06-21 05:00:00|2831.3|2825.3|2821|2815|2831.6|2825.6|2820.9|2814.9|324
1624255200000|2021-06-21 06:00:00|2821.3|2815.3|2827.3|2821.3|2832.1|2826.1|2820.3|2814.3|662
1624258800000|2021-06-21 07:00:00|2827.1|2821.1|2817.6|2811.6|2828.4|2822.4|2817.6|2811.6|616
1624262400000|2021-06-21 08:00:00|2817.9|2811.9|2815.3|2809.3|2818.5|2812.5|2813.1|2807.1|372
1624266000000|2021-06-21 09:00:00|2815.6|2809.6|2823.9|2817.9|2825.9|2819.9|2814.3|2808.3|469
1624269600000|2021-06-21 10:00:00|2824.3|2818.3|2833.4|2827.4|2837.1|2831.1|2824.3|2818.3|354
1624273200000|2021-06-21 11:00:00|2833.9|2827.9|2843.4|2837.4|2848.6|2842.6|2831.9|2825.9|614
1624276800000|2021-06-21 12:00:00|2843.1|2837.1|2832.9|2826.9|2843.6|2837.6|2831.9|2825.9|703
1624280400000|2021-06-21 13:00:00|2832.6|2826.6|2837.9|2831.9|2846.8|2840.8|2830.4|2824.4|1341
1624284000000|2021-06-21 14:00:00|2838.1|2832.1|2841.5|2835.5|2848.5|2842.5|2833.9|2827.9|1141
1624287600000|2021-06-21 15:00:00|2841.8|2835.8|2845.5|2839.5|2846.6|2840.6|2836.4|2830.4|556
1624291200000|2021-06-21 16:00:00|2846.3|2840.3|2845.4|2839.4|2846.9|2840.9|2842.5|2836.5|114
1624320000000|2021-06-22 00:00:00|2842.8|2836.8|2839.3|2833.3|2847.5|2841.5|2839|2833|47
1624323600000|2021-06-22 01:00:00|2842.3|2836.3|2847.3|2841.3|2854.1|2848.1|2838.8|2832.8|561
1624327200000|2021-06-22 02:00:00|2847.1|2841.1|2848|2842|2855.8|2849.8|2844.5|2838.5|271
1624330800000|2021-06-22 03:00:00|2847.8|2841.8|2857.3|2851.3|2861.3|2855.3|2844.5|2838.5|226
1624334400000|2021-06-22 04:00:00|2857|2851|2856.8|2850.8|2862.5|2856.5|2856.8|2850.8|26
1624338000000|2021-06-22 05:00:00|2856.5|2850.5|2855|2849|2859.3|2853.3|2851.3|2845.3|286
1624341600000|2021-06-22 06:00:00|2855.3|2849.3|2849.5|2843.5|2857|2851|2849.4|2843.4|225
1624345200000|2021-06-22 07:00:00|2849.3|2843.3|2849.8|2843.8|2851.6|2845.6|2834|2828|673
1624348800000|2021-06-22 08:00:00|2850|2844|2866.5|2860.5|2872|2866|2846.4|2840.4|526
1624352400000|2021-06-22 09:00:00|2866.3|2860.3|2856.3|2850.3|2866.3|2860.3|2853.4|2847.4|639
1624356000000|2021-06-22 10:00:00|2856.5|2850.5|2852.5|2846.5|2865.6|2859.6|2848.1|2842.1|431
1624359600000|2021-06-22 11:00:00|2852.8|2846.8|2850.3|2844.3|2860.4|2854.4|2849.3|2843.3|569
1624363200000|2021-06-22 12:00:00|2851.8|2845.8|2839.6|2833.6|2853|2847|2838.6|2832.6|687
1624366800000|2021-06-22 13:00:00|2839.4|2833.4|2836.9|2830.9|2855.1|2849.1|2832.8|2826.8|1334
1624370400000|2021-06-22 14:00:00|2837|2831|2867.5|2861.5|2867.9|2861.9|2834.6|2828.6|1175
1624374000000|2021-06-22 15:00:00|2867.8|2861.8|2863.9|2857.9|2870.4|2864.4|2860.8|2854.8|643
1624377600000|2021-06-22 16:00:00|2864.1|2858.1|2859.3|2853.3|2864.4|2858.4|2857.5|2851.5|107
1624406400000|2021-06-23 00:00:00|2862.5|2856.5|2861.8|2855.8|2864.3|2858.3|2861.8|2855.8|22
1624410000000|2021-06-23 01:00:00|2862.8|2856.8|2857.8|2851.8|2864.8|2858.8|2855.3|2849.3|616
1624413600000|2021-06-23 02:00:00|2858.3|2852.3|2871|2865|2875.8|2869.8|2852.8|2846.8|691
1624417200000|2021-06-23 03:00:00|2870.8|2864.8|2872.6|2866.6|2873.6|2867.6|2865.8|2859.8|256
1624420800000|2021-06-23 04:00:00|2872.9|2866.9|2874.5|2868.5|2877.1|2871.1|2872.9|2866.9|141
1624424400000|2021-06-23 05:00:00|2875.4|2869.4|2870.3|2864.3|2877.3|2871.3|2866|2860|339
1624428000000|2021-06-23 06:00:00|2870|2864|2872.6|2866.6|2873.3|2867.3|2858|2852|458
1624431600000|2021-06-23 07:00:00|2872.3|2866.3|2871.8|2865.8|2874.6|2868.6|2867.9|2861.9|419
1624435200000|2021-06-23 08:00:00|2871.6|2865.6|2871.9|2865.9|2878.1|2872.1|2870.9|2864.9|411
1624438800000|2021-06-23 09:00:00|2872|2866|2884.9|2878.9|2884.9|2878.9|2871.4|2865.4|283
1624442400000|2021-06-23 10:00:00|2884.8|2878.8|2883.3|2877.3|2885.3|2879.3|2881.3|2875.3|251
1624446000000|2021-06-23 11:00:00|2883.5|2877.5|2884.4|2878.4|2887.8|2881.8|2879.6|2873.6|426
1624449600000|2021-06-23 12:00:00|2884|2878|2894.3|2888.3|2899.8|2893.8|2883.1|2877.1|691
1624453200000|2021-06-23 13:00:00|2894|2888|2902|2896|2908.6|2902.6|2887.1|2881.1|1378
1624456800000|2021-06-23 14:00:00|2902.3|2896.3|2897|2891|2914.1|2908.1|2890.9|2884.9|1080
1624460400000|2021-06-23 15:00:00|2896.6|2890.6|2892.1|2886.1|2897.8|2891.8|2886.6|2880.6|448
1624464000000|2021-06-23 16:00:00|2892.4|2886.4|2896.4|2890.4|2896.4|2890.4|2890.6|2884.6|200
1624492800000|2021-06-24 00:00:00|2893.3|2887.3|2891.3|2885.3|2898.8|2892.8|2891|2885|22
1624496400000|2021-06-24 01:00:00|2891|2885|2887|2881|2891.3|2885.3|2880.3|2874.3|605
1624500000000|2021-06-24 02:00:00|2886.8|2880.8|2875.5|2869.5|2893.6|2887.6|2874.3|2868.3|381
1624503600000|2021-06-24 03:00:00|2875.6|2869.6|2875.5|2869.5|2880.8|2874.8|2874.3|2868.3|209
1624507200000|2021-06-24 04:00:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|3
1624510800000|2021-06-24 05:00:00|2875.5|2869.5|2878.3|2872.3|2879.5|2873.5|2871.3|2865.3|274
1624514400000|2021-06-24 06:00:00|2878|2872|2879|2873|2886.5|2880.5|2875.9|2869.9|592
1624518000000|2021-06-24 07:00:00|2879.3|2873.3|2891|2885|2896.1|2890.1|2878.4|2872.4|532
1624521600000|2021-06-24 08:00:00|2890.9|2884.9|2898.3|2892.3|2902.6|2896.6|2888.8|2882.8|356
1624525200000|2021-06-24 09:00:00|2897.5|2891.5|2898.1|2892.1|2898.6|2892.6|2890.8|2884.8|313
1624528800000|2021-06-24 10:00:00|2897.9|2891.9|2913.1|2907.1|2913.1|2907.1|2896.6|2890.6|372
1624532400000|2021-06-24 11:00:00|2912.9|2906.9|2910.6|2904.6|2920|2914|2903.1|2897.1|690
1624536000000|2021-06-24 12:00:00|2910.9|2904.9|2902.3|2896.3|2911.3|2905.3|2900.5|2894.5|592
1624539600000|2021-06-24 13:00:00|2902.4|2896.4|2908|2902|2912.6|2906.6|2898.3|2892.3|1645
1624543200000|2021-06-24 14:00:00|2908.3|2902.3|2917.6|2911.6|2921.9|2915.9|2897.1|2891.1|1156
1624546800000|2021-06-24 15:00:00|2917.4|2911.4|2913.9|2907.9|2921|2915|2909.8|2903.8|499
1624550400000|2021-06-24 16:00:00|2913.6|2907.6|2916.8|2910.8|2918.8|2912.8|2912.6|2906.6|98
1624579200000|2021-06-25 00:00:00|2926|2920|2921.5|2915.5|2926|2920|2920.9|2914.9|62
1624582800000|2021-06-25 01:00:00|2921.8|2915.8|2912|2906|2924.3|2918.3|2910.3|2904.3|596
1624586400000|2021-06-25 02:00:00|2912.3|2906.3|2910.8|2904.8|2915.5|2909.5|2907.5|2901.5|393
1624590000000|2021-06-25 03:00:00|2911.1|2905.1|2920.8|2914.8|2923.8|2917.8|2911.1|2905.1|370
1624593600000|2021-06-25 04:00:00|2921|2915|2920.3|2914.3|2922.3|2916.3|2920.3|2914.3|5
1624597200000|2021-06-25 05:00:00|2922.3|2916.3|2916.3|2910.3|2922.3|2916.3|2911.3|2905.3|126
1624600800000|2021-06-25 06:00:00|2916.5|2910.5|2901.1|2895.1|2917.5|2911.5|2896.4|2890.4|592
1624604400000|2021-06-25 07:00:00|2901.3|2895.3|2922.6|2916.6|2924.4|2918.4|2895.3|2889.3|575
1624608000000|2021-06-25 08:00:00|2922.4|2916.4|2926|2920|2930.1|2924.1|2916.6|2910.6|356
1624611600000|2021-06-25 09:00:00|2925.4|2919.4|2923|2917|2927.1|2921.1|2917.9|2911.9|301
1624615200000|2021-06-25 10:00:00|2922.8|2916.8|2919.3|2913.3|2927.1|2921.1|2917.9|2911.9|255
1624618800000|2021-06-25 11:00:00|2919.8|2913.8|2906.6|2900.6|2924.8|2918.8|2895|2889|510
1624622400000|2021-06-25 12:00:00|2906.4|2900.4|2910.8|2904.8|2917.9|2911.9|2904.3|2898.3|674
1624626000000|2021-06-25 13:00:00|2911.1|2905.1|2916.9|2910.9|2921.6|2915.6|2903.9|2897.9|1661
1624629600000|2021-06-25 14:00:00|2917|2911|2912.6|2906.6|2926.6|2920.6|2906.8|2900.8|1384
1624633200000|2021-06-25 15:00:00|2912.9|2906.9|2906.9|2900.9|2916.1|2910.1|2899.5|2893.5|844
1624636800000|2021-06-25 16:00:00|2906.5|2900.5|2909.3|2903.3|2910.4|2904.4|2903.9|2897.9|168
1624838400000|2021-06-28 00:00:00|2913.3|2902|2908.5|2902.5|2913.4|2907.4|2908.5|2902|22
1624842000000|2021-06-28 01:00:00|2908.3|2902.3|2896.8|2890.8|2908.3|2902.3|2893|2887|429
1624845600000|2021-06-28 02:00:00|2896.3|2890.3|2911.3|2905.3|2913.3|2907.3|2890.6|2884.6|396
1624849200000|2021-06-28 03:00:00|2911.5|2905.5|2905.5|2899.5|2916.5|2910.5|2904.9|2898.9|264
1624852800000|2021-06-28 04:00:00|2905.8|2899.8|2905.5|2899.5|2908.3|2902.3|2901.6|2895.6|31
1624856400000|2021-06-28 05:00:00|2905.3|2899.3|2906|2900|2919.8|2913.8|2905.3|2899.3|210
1624860000000|2021-06-28 06:00:00|2905.8|2899.8|2901.1|2895.1|2906.5|2900.5|2891.3|2885.3|548
1624863600000|2021-06-28 07:00:00|2902.3|2896.3|2907.9|2901.9|2915.9|2909.9|2901.9|2895.9|592
1624867200000|2021-06-28 08:00:00|2908|2902|2902.9|2896.9|2912.5|2906.5|2899.1|2893.1|497
1624870800000|2021-06-28 09:00:00|2903.1|2897.1|2905.6|2899.6|2906.9|2900.9|2901.8|2895.8|282
1624874400000|2021-06-28 10:00:00|2905.8|2899.8|2901.3|2895.3|2906.9|2900.9|2898|2892|304
1624878000000|2021-06-28 11:00:00|2901.5|2895.5|2900.1|2894.1|2904.4|2898.4|2885.6|2879.6|489
1624881600000|2021-06-28 12:00:00|2900.4|2894.4|2900.4|2894.4|2907.5|2901.5|2898.1|2892.1|570
1624885200000|2021-06-28 13:00:00|2900.5|2894.5|2904.6|2898.6|2906.6|2900.6|2887.5|2881.5|1253
1624888800000|2021-06-28 14:00:00|2904.9|2898.9|2907.8|2901.8|2912.1|2906.1|2899.6|2893.6|1036
1624892400000|2021-06-28 15:00:00|2908|2902|2918.3|2912.3|2919.6|2913.6|2908|2902|435
1624896000000|2021-06-28 16:00:00|2918.5|2912.5|2912.6|2906.6|2922.1|2916.1|2912.6|2906.6|129
1624924800000|2021-06-29 00:00:00|2922.8|2916.8|2913|2907|2922.8|2916.8|2912.1|2906.1|53
1624928400000|2021-06-29 01:00:00|2912.8|2906.8|2905.5|2899.5|2917.3|2911.3|2900.8|2894.8|533
1624932000000|2021-06-29 02:00:00|2905.3|2899.3|2902.5|2896.5|2908.8|2902.8|2901.5|2895.5|707
1624935600000|2021-06-29 03:00:00|2902.3|2896.3|2898.5|2892.5|2903.5|2897.5|2897.4|2891.4|244
1624939200000|2021-06-29 04:00:00|2898.8|2892.8|2898.8|2892.8|2899|2893|2898.8|2892.8|5
1624942800000|2021-06-29 05:00:00|2899|2893|2923.3|2917.3|2927|2921|2896.3|2890.3|524
1624946400000|2021-06-29 06:00:00|2923|2917|2923.1|2917.1|2924.5|2918.5|2917.3|2911.3|207
1624950000000|2021-06-29 07:00:00|2923.5|2917.5|2912.9|2906.9|2923.5|2917.5|2911|2905|398
1624953600000|2021-06-29 08:00:00|2912.6|2906.6|2914.1|2908.1|2921.6|2915.6|2911.6|2905.6|337
1624957200000|2021-06-29 09:00:00|2913.9|2907.9|2923.8|2917.8|2924.9|2918.9|2905.1|2899.1|431
1624960800000|2021-06-29 10:00:00|2924|2918|2928.5|2922.5|2929.4|2923.4|2918|2912|186
1624964400000|2021-06-29 11:00:00|2931|2925|2928.9|2922.9|2935.1|2929.1|2918.1|2912.1|515
1624968000000|2021-06-29 12:00:00|2928.8|2922.8|2928.8|2922.8|2941.9|2935.9|2927.4|2921.4|831
1624971600000|2021-06-29 13:00:00|2928.4|2922.4|2925.3|2919.3|2936.4|2930.4|2915.9|2909.9|1512
1624975200000|2021-06-29 14:00:00|2925.8|2919.8|2950.9|2944.9|2956.5|2950.5|2924.4|2918.4|1340
1624978800000|2021-06-29 15:00:00|2951.6|2945.6|2955.9|2949.9|2957.3|2951.3|2944.4|2938.4|531
1624982400000|2021-06-29 16:00:00|2956.5|2950.5|2954.8|2948.8|2957.3|2951.3|2946.4|2940.4|176
1625011200000|2021-06-30 00:00:00|2949|2943|2951.8|2945.8|2955.5|2949.5|2948.3|2942.3|46
1625014800000|2021-06-30 01:00:00|2952|2946|2949.3|2943.3|2954.3|2948.3|2942.1|2936.1|858
1625018400000|2021-06-30 02:00:00|2949.5|2943.5|2946.3|2940.3|2952.6|2946.6|2945|2939|212
1625022000000|2021-06-30 03:00:00|2946|2940|2949|2943|2949.8|2943.8|2945.9|2939.9|151
1625025600000|2021-06-30 04:00:00|2949.8|2943.8|2946|2940|2950.1|2944.1|2946|2940|25
1625029200000|2021-06-30 05:00:00|2946.3|2940.3|2938.3|2932.3|2948.8|2942.8|2935.8|2929.8|343
1625032800000|2021-06-30 06:00:00|2938|2932|2944.9|2938.9|2949.8|2943.8|2933.8|2927.8|597
1625036400000|2021-06-30 07:00:00|2944.3|2938.3|2954.9|2948.9|2957.9|2951.9|2942.4|2936.4|391
1625040000000|2021-06-30 08:00:00|2954.6|2948.6|2953.9|2947.9|2955.9|2949.9|2944.3|2938.3|471
1625043600000|2021-06-30 09:00:00|2953.6|2947.6|2950.8|2944.8|2957.8|2951.8|2930.3|2924.3|461
1625047200000|2021-06-30 10:00:00|2950.9|2944.9|2949.4|2943.4|2953.8|2947.8|2937.5|2931.5|512
1625050800000|2021-06-30 11:00:00|2949|2943|2954|2948|2954.6|2948.6|2933.8|2927.8|388
1625054400000|2021-06-30 12:00:00|2953.5|2947.5|2950.5|2944.5|2955.4|2949.4|2944.3|2938.3|489
1625058000000|2021-06-30 13:00:00|2950.3|2944.3|2965|2959|2979.8|2973.8|2948.5|2942.5|1191
1625061600000|2021-06-30 14:00:00|2965.3|2959.3|2977.5|2971.5|2980.4|2974.4|2951.9|2945.9|1382
1625065200000|2021-06-30 15:00:00|2977.3|2971.3|2969.5|2963.5|2977.3|2971.3|2964.1|2958.1|599
1625068800000|2021-06-30 16:00:00|2969.8|2963.8|2976.8|2970.8|2979.9|2973.9|2969.8|2963.8|271
1625097600000|2021-07-01 00:00:00|2977.5|2971.5|2968.8|2962.8|2978|2972|2968.8|2962.8|41
1625101200000|2021-07-01 01:00:00|2969.1|2963.1|2974.3|2968.3|2977.3|2971.3|2969|2963|366
1625104800000|2021-07-01 02:00:00|2974.8|2968.8|2972.3|2966.3|2976|2970|2971.3|2965.3|107
1625108400000|2021-07-01 03:00:00|2971.8|2965.8|2965.3|2959.3|2971.8|2965.8|2960|2954|392
1625112000000|2021-07-01 04:00:00|2965.5|2959.5|2966.5|2960.5|2967.5|2961.5|2965.5|2959.5|30
1625115600000|2021-07-01 05:00:00|2966.8|2960.8|2971.5|2965.5|2974.5|2968.5|2963.8|2957.8|232
1625119200000|2021-07-01 06:00:00|2971.8|2965.8|2974.3|2968.3|2985|2979|2967.3|2961.3|460
1625122800000|2021-07-01 07:00:00|2974.9|2968.9|2980.9|2974.9|2988.8|2982.8|2973.4|2967.4|462
1625126400000|2021-07-01 08:00:00|2981.9|2975.9|2969.4|2963.4|2988.5|2982.5|2969.1|2963.1|443
1625130000000|2021-07-01 09:00:00|2967.1|2961.1|2964|2958|2967.4|2961.4|2958.3|2952.3|432
1625133600000|2021-07-01 10:00:00|2963.8|2957.8|2959|2953|2970.5|2964.5|2958.8|2952.8|337
1625137200000|2021-07-01 11:00:00|2959.1|2953.1|2956.5|2950.5|2959.1|2953.1|2945.6|2939.6|594
1625140800000|2021-07-01 12:00:00|2956.8|2950.8|2967.5|2961.5|2968.4|2962.4|2956.8|2950.8|648
1625144400000|2021-07-01 13:00:00|2968.5|2962.5|2962.5|2956.5|2971.5|2965.5|2961|2955|1189
1625148000000|2021-07-01 14:00:00|2962.8|2956.8|2938.3|2932.3|2964.8|2958.8|2926|2920|1322
1625151600000|2021-07-01 15:00:00|2937.4|2931.4|2933.3|2927.3|2942|2936|2929|2923|700
1625155200000|2021-07-01 16:00:00|2933.5|2927.5|2930.4|2924.4|2941.3|2935.3|2929.6|2923.6|128
1625184000000|2021-07-02 00:00:00|2938|2932|2933.6|2927.6|2940.3|2934.3|2931|2925|63
1625187600000|2021-07-02 01:00:00|2933.8|2927.8|2936.5|2930.5|2939.3|2933.3|2926.3|2920.3|544
1625191200000|2021-07-02 02:00:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2931.1|2925.1|272
1625194800000|2021-07-02 03:00:00|2933.4|2927.4|2936|2930|2936|2930|2932.3|2926.3|34
1625198400000|2021-07-02 04:00:00|2936.3|2930.3|2935.9|2929.9|2936.3|2930.3|2935.6|2929.6|9
1625202000000|2021-07-02 05:00:00|2936.1|2930.1|2936.3|2930.3|2942.1|2936.1|2935.9|2929.9|139
1625205600000|2021-07-02 06:00:00|2936.1|2930.1|2932|2926|2937.1|2931.1|2928.9|2922.9|256
1625209200000|2021-07-02 07:00:00|2931.9|2925.9|2942.3|2936.3|2942.4|2936.4|2928.5|2922.5|183
1625212800000|2021-07-02 08:00:00|2941.6|2935.6|2928.3|2922.3|2942.3|2936.3|2926.8|2920.8|221
1625216400000|2021-07-02 09:00:00|2927.9|2921.9|2917.5|2911.5|2929.9|2923.9|2910.6|2904.6|388
1625220000000|2021-07-02 10:00:00|2917|2911|2928.5|2922.5|2930.5|2924.5|2916.9|2910.9|144
1625223600000|2021-07-02 11:00:00|2928.6|2922.6|2927.5|2921.5|2937|2931|2921.9|2915.9|404
1625227200000|2021-07-02 12:00:00|2927.3|2921.3|2940.3|2934.3|2940.4|2934.4|2924.4|2918.4|698
1625230800000|2021-07-02 13:00:00|2941.1|2935.1|2928.3|2922.3|2946.8|2940.8|2921.6|2915.6|1097
1625234400000|2021-07-02 14:00:00|2927.8|2921.8|2937.1|2931.1|2942.3|2936.3|2919.8|2913.8|1195
1625238000000|2021-07-02 15:00:00|2937.4|2931.4|2941.3|2935.3|2942.3|2936.3|2935.8|2929.8|485
1625241600000|2021-07-02 16:00:00|2941.5|2935.5|2938.4|2932.4|2942.1|2936.1|2937|2931|80
1625443200000|2021-07-05 00:00:00|2942.8|2931.5|2927|2921|2942.8|2935.5|2923.3|2917.3|201
1625446800000|2021-07-05 01:00:00|2927.6|2921.6|2925|2919|2930.6|2924.6|2907.6|2901.6|1003
1625450400000|2021-07-05 02:00:00|2925.4|2919.4|2941.3|2935.3|2942.5|2936.5|2923.3|2917.3|386
1625454000000|2021-07-05 03:00:00|2941|2935|2947.5|2941.5|2951.3|2945.3|2937.3|2931.3|258
1625457600000|2021-07-05 04:00:00|2947.4|2941.4|2946|2940|2947.4|2941.4|2945.6|2939.6|40
1625461200000|2021-07-05 05:00:00|2946.3|2940.3|2955.8|2949.8|2956|2950|2945.5|2939.5|347
1625464800000|2021-07-05 06:00:00|2955.5|2949.5|2961|2955|2980.6|2974.6|2955.4|2949.4|850
1625468400000|2021-07-05 07:00:00|2960.8|2954.8|2966.3|2960.3|2967|2961|2959|2953|100
1625472000000|2021-07-05 08:00:00|2966.5|2960.5|2960.8|2954.8|2972.4|2966.4|2960.3|2954.3|113
1625475600000|2021-07-05 09:00:00|2961|2955|2966.4|2960.4|2967.9|2961.9|2960.5|2954.5|127
1625479200000|2021-07-05 10:00:00|2966.5|2960.5|2959.5|2953.5|2969.5|2963.5|2959|2953|145
1625482800000|2021-07-05 11:00:00|2959|2953|2953.8|2947.8|2960.4|2954.4|2953.3|2947.3|144
1625486400000|2021-07-05 12:00:00|2954|2948|2956.8|2950.8|2962.9|2956.9|2953.6|2947.6|183
1625490000000|2021-07-05 13:00:00|2956.5|2950.5|2955.5|2949.5|2965.9|2959.9|2953.5|2947.5|803
1625493600000|2021-07-05 14:00:00|2955.8|2949.8|2947.5|2941.5|2957.3|2951.3|2946.8|2940.8|412
1625497200000|2021-07-05 15:00:00|2947.8|2941.8|2946.3|2940.3|2957.3|2951.3|2944.9|2938.9|286
1625500800000|2021-07-05 16:00:00|2946.5|2940.5|2946.1|2940.1|2947.8|2941.8|2944.5|2938.5|114
1625529600000|2021-07-06 00:00:00|2950.1|2944.1|2956|2950|2957|2951|2950.1|2944.1|10
1625533200000|2021-07-06 01:00:00|2956.3|2950.3|2961.8|2955.8|2961.8|2955.8|2946.5|2940.5|440
1625536800000|2021-07-06 02:00:00|2961.3|2955.3|2962.3|2956.3|2966|2960|2958|2952|238
1625540400000|2021-07-06 03:00:00|2962.5|2956.5|2959.8|2953.8|2964|2958|2959.3|2953.3|92
1625544000000|2021-07-06 04:00:00|2959.4|2953.4|2958|2952|2959.4|2953.4|2954.6|2948.6|17
1625547600000|2021-07-06 05:00:00|2958.3|2952.3|2964|2958|2966|2960|2958.3|2952.3|148
1625551200000|2021-07-06 06:00:00|2964.3|2958.3|2970|2964|2974.6|2968.6|2964.3|2958.3|241
1625554800000|2021-07-06 07:00:00|2969.9|2963.9|2975|2969|2980.8|2974.8|2969.9|2963.9|289
1625558400000|2021-07-06 08:00:00|2974.8|2968.8|2977.3|2971.3|2977.8|2971.8|2970.8|2964.8|249
1625562000000|2021-07-06 09:00:00|2977.8|2971.8|2981|2975|2985.3|2979.3|2976.5|2970.5|198
1625565600000|2021-07-06 10:00:00|2981.3|2975.3|2977.3|2971.3|2982.6|2976.6|2974.6|2968.6|173
1625569200000|2021-07-06 11:00:00|2977.5|2971.5|2971.8|2965.8|2977.5|2971.5|2968.5|2962.5|304
1625572800000|2021-07-06 12:00:00|2971.9|2965.9|2973.1|2967.1|2974.9|2968.9|2959.8|2953.8|638
1625576400000|2021-07-06 13:00:00|2974.1|2968.1|2947.8|2941.8|2978.9|2972.9|2945.3|2939.3|1151
1625580000000|2021-07-06 14:00:00|2948.4|2942.4|2939.8|2933.8|2948.8|2942.8|2916.4|2910.4|1914
1625583600000|2021-07-06 15:00:00|2939.5|2933.5|2919.5|2913.5|2939.5|2933.5|2916.3|2910.3|860
1625587200000|2021-07-06 16:00:00|2919.1|2913.1|2926.6|2920.6|2926.9|2920.9|2917|2911|268
1625616000000|2021-07-07 00:00:00|2926.3|2920.3|2925.8|2919.8|2928.3|2922.3|2917.5|2911.5|99
1625619600000|2021-07-07 01:00:00|2926|2920|2941.6|2935.6|2942.6|2936.6|2922|2916|464
1625623200000|2021-07-07 02:00:00|2941.1|2935.1|2940.5|2934.5|2944.3|2938.3|2938|2932|208
1625626800000|2021-07-07 03:00:00|2940.4|2934.4|2939|2933|2942.8|2936.8|2938.8|2932.8|78
1625630400000|2021-07-07 04:00:00|2939.3|2933.3|2939.8|2933.8|2940.8|2934.8|2939.3|2933.3|10
1625634000000|2021-07-07 05:00:00|2940|2934|2959.5|2953.5|2962.5|2956.5|2940|2934|327
1625637600000|2021-07-07 06:00:00|2959.6|2953.6|2962.8|2956.8|2969|2963|2957.3|2951.3|611
1625641200000|2021-07-07 07:00:00|2963|2957|2967.9|2961.9|2970|2964|2957.8|2951.8|333
1625644800000|2021-07-07 08:00:00|2968.1|2962.1|2962.1|2956.1|2969.8|2963.8|2960.3|2954.3|342
1625648400000|2021-07-07 09:00:00|2962.3|2956.3|2969.8|2963.8|2971.8|2965.8|2958.4|2952.4|236
1625652000000|2021-07-07 10:00:00|2969.5|2963.5|2964.5|2958.5|2970.3|2964.3|2958.4|2952.4|333
1625655600000|2021-07-07 11:00:00|2964.6|2958.6|2966.5|2960.5|2970.1|2964.1|2962.5|2956.5|270
1625659200000|2021-07-07 12:00:00|2966.8|2960.8|2956|2950|2976.3|2970.3|2954.3|2948.3|614
1625662800000|2021-07-07 13:00:00|2955.5|2949.5|2963.5|2957.5|2969.4|2963.4|2952.9|2946.9|1084
1625666400000|2021-07-07 14:00:00|2963.8|2957.8|2960|2954|2964|2958|2940.8|2934.8|1613
1625670000000|2021-07-07 15:00:00|2959.3|2953.3|2960.8|2954.8|2964|2958|2957|2951|462
1625673600000|2021-07-07 16:00:00|2960.6|2954.6|2959.9|2953.9|2961.1|2955.1|2958.4|2952.4|160
1625702400000|2021-07-08 00:00:00|2952|2946|2952.8|2946.8|2952.8|2946.8|2948.1|2942.1|28
1625706000000|2021-07-08 01:00:00|2954.8|2948.8|2951|2945|2955.5|2949.5|2948.4|2942.4|290
1625709600000|2021-07-08 02:00:00|2950.8|2944.8|2937.5|2931.5|2951.8|2945.8|2936.8|2930.8|334
1625713200000|2021-07-08 03:00:00|2937.3|2931.3|2948.3|2942.3|2949.3|2943.3|2933.8|2927.8|290
1625716800000|2021-07-08 04:00:00|2948.5|2942.5|2948.8|2942.8|2949.5|2943.5|2948.3|2942.3|30
1625720400000|2021-07-08 05:00:00|2948.6|2942.6|2947.3|2941.3|2948.6|2942.6|2940.8|2934.8|214
1625724000000|2021-07-08 06:00:00|2946|2940|2941.4|2935.4|2950.1|2944.1|2939|2933|352
1625727600000|2021-07-08 07:00:00|2941.5|2935.5|2935.8|2929.8|2941.5|2935.5|2926|2920|520
1625731200000|2021-07-08 08:00:00|2935.5|2929.5|2936.5|2930.5|2938.4|2932.4|2928.8|2922.8|621
1625734800000|2021-07-08 09:00:00|2936.3|2930.3|2938.8|2932.8|2946.4|2940.4|2935.5|2929.5|391
1625738400000|2021-07-08 10:00:00|2938.9|2932.9|2929.1|2923.1|2939.3|2933.3|2927.8|2921.8|427
1625742000000|2021-07-08 11:00:00|2929.3|2923.3|2932|2926|2938.3|2932.3|2928.5|2922.5|278
1625745600000|2021-07-08 12:00:00|2931.6|2925.6|2935.3|2929.3|2936.9|2930.9|2926.9|2920.9|732
1625749200000|2021-07-08 13:00:00|2935.5|2929.5|2939|2933|2944.8|2938.8|2930|2924|1291
1625752800000|2021-07-08 14:00:00|2939.1|2933.1|2931.5|2925.5|2947|2941|2931.5|2925.5|1002
1625756400000|2021-07-08 15:00:00|2931.8|2925.8|2941.9|2935.9|2944.5|2938.5|2931.5|2925.5|485
1625760000000|2021-07-08 16:00:00|2942|2936|2943.9|2937.9|2944.6|2938.6|2939|2933|138
1625788800000|2021-07-09 00:00:00|2943.8|2937.8|2947.1|2941.1|2950.4|2944.4|2942.6|2936.6|59
1625792400000|2021-07-09 01:00:00|2946.9|2940.9|2951.5|2945.5|2960.6|2954.6|2942.1|2936.1|717
1625796000000|2021-07-09 02:00:00|2951.8|2945.8|2949.5|2943.5|2955.9|2949.9|2943|2937|437
1625799600000|2021-07-09 03:00:00|2949.3|2943.3|2949.5|2943.5|2955.5|2949.5|2947|2941|245
1625803200000|2021-07-09 04:00:00|2949.8|2943.8|2952.5|2946.5|2952.5|2946.5|2949.4|2943.4|32
1625806800000|2021-07-09 05:00:00|2952.8|2946.8|2948.3|2942.3|2962.4|2956.4|2945.5|2939.5|310
1625810400000|2021-07-09 06:00:00|2948|2942|2949.6|2943.6|2956|2950|2945.8|2939.8|537
1625814000000|2021-07-09 07:00:00|2949.8|2943.8|2951|2945|2952.5|2946.5|2946|2940|385
1625817600000|2021-07-09 08:00:00|2951.5|2945.5|2950.3|2944.3|2957.4|2951.4|2946.3|2940.3|260
1625821200000|2021-07-09 09:00:00|2950.5|2944.5|2981.1|2975.1|2982.1|2976.1|2948.5|2942.5|712
1625824800000|2021-07-09 10:00:00|2981.8|2975.8|2971.3|2965.3|2982|2976|2965.6|2959.6|318
1625828400000|2021-07-09 11:00:00|2971.8|2965.8|2977.3|2971.3|2980.1|2974.1|2966.1|2960.1|448
1625832000000|2021-07-09 12:00:00|2977.5|2971.5|2976.8|2970.8|2980.3|2974.3|2967.5|2961.5|560
1625835600000|2021-07-09 13:00:00|2976.5|2970.5|2986.3|2980.3|2987.6|2981.6|2959.8|2953.8|1156
1625839200000|2021-07-09 14:00:00|2986.5|2980.5|2978.4|2972.4|3001.8|2995.8|2977.5|2971.5|1293
1625842800000|2021-07-09 15:00:00|2978.3|2972.3|2982.1|2976.1|2989.3|2983.3|2978.3|2972.3|516
1625846400000|2021-07-09 16:00:00|2982.5|2976.5|2980.8|2974.8|2983.5|2977.5|2979.4|2973.4|121
1626048000000|2021-07-12 00:00:00|2985|2971.8|2978.8|2972.8|2985|2973.5|2972|2966|47
1626051600000|2021-07-12 01:00:00|2979.9|2973.9|2974.5|2968.5|2985|2979|2974|2968|674
1626055200000|2021-07-12 02:00:00|2974.9|2968.9|2970.8|2964.8|2979.3|2973.3|2970.5|2964.5|310
1626058800000|2021-07-12 03:00:00|2970.4|2964.4|2969|2963|2974|2968|2968.4|2962.4|135
1626062400000|2021-07-12 04:00:00|2969.3|2963.3|2971.1|2965.1|2972|2966|2969.3|2963.3|23
1626066000000|2021-07-12 05:00:00|2971.4|2965.4|2946.5|2940.5|2972.9|2966.9|2944.8|2938.8|494
1626069600000|2021-07-12 06:00:00|2946.4|2940.4|2944.3|2938.3|2952.4|2946.4|2943.6|2937.6|411
1626073200000|2021-07-12 07:00:00|2944|2938|2951.8|2945.8|2957.8|2951.8|2941|2935|398
1626076800000|2021-07-12 08:00:00|2950.9|2944.9|2965.8|2959.8|2971.3|2965.3|2950.5|2944.5|445
1626080400000|2021-07-12 09:00:00|2965.5|2959.5|2960|2954|2965.8|2959.8|2958.4|2952.4|281
1626084000000|2021-07-12 10:00:00|2960.3|2954.3|2957.5|2951.5|2967.8|2961.8|2956.8|2950.8|393
1626087600000|2021-07-12 11:00:00|2957.8|2951.8|2942.8|2936.8|2962|2956|2935.4|2929.4|587
1626091200000|2021-07-12 12:00:00|2942.5|2936.5|2944.3|2938.3|2944.8|2938.8|2935.8|2929.8|597
1626094800000|2021-07-12 13:00:00|2944|2938|2942.3|2936.3|2947.5|2941.5|2935.5|2929.5|1179
1626098400000|2021-07-12 14:00:00|2943.1|2937.1|2951.8|2945.8|2954.3|2948.3|2939.5|2933.5|856
1626102000000|2021-07-12 15:00:00|2951.5|2945.5|2944.5|2938.5|2954.5|2948.5|2943.8|2937.8|523
1626105600000|2021-07-12 16:00:00|2944.3|2938.3|2948.4|2942.4|2951.9|2945.9|2942.3|2936.3|308
1626134400000|2021-07-13 00:00:00|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2955.3|2949.3|39
1626138000000|2021-07-13 01:00:00|2958.8|2952.8|2955.5|2949.5|2958.8|2952.8|2946.5|2940.5|605
1626141600000|2021-07-13 02:00:00|2955.8|2949.8|2958|2952|2961.3|2955.3|2951.4|2945.4|473
1626145200000|2021-07-13 03:00:00|2957.8|2951.8|2954.6|2948.6|2958.5|2952.5|2954.1|2948.1|226
1626148800000|2021-07-13 04:00:00|2954.4|2948.4|2954.4|2948.4|2955.3|2949.3|2953.1|2947.1|27
1626152400000|2021-07-13 05:00:00|2954.1|2948.1|2942.4|2936.4|2954.1|2948.1|2942.4|2936.4|545
1626156000000|2021-07-13 06:00:00|2942.6|2936.6|2943.9|2937.9|2950|2944|2941.5|2935.5|342
1626159600000|2021-07-13 07:00:00|2944|2938|2945.6|2939.6|2949.9|2943.9|2942.8|2936.8|275
1626163200000|2021-07-13 08:00:00|2945.3|2939.3|2954.5|2948.5|2957|2951|2939.8|2933.8|451
1626166800000|2021-07-13 09:00:00|2954|2948|2945.8|2939.8|2954|2948|2945.5|2939.5|234
1626170400000|2021-07-13 10:00:00|2946|2940|2946|2940|2951.8|2945.8|2945.5|2939.5|203
1626174000000|2021-07-13 11:00:00|2946.3|2940.3|2938|2932|2946.3|2940.3|2929.9|2923.9|457
1626177600000|2021-07-13 12:00:00|2938.3|2932.3|2926.3|2920.3|2942.8|2936.8|2926|2920|707
1626181200000|2021-07-13 13:00:00|2926.5|2920.5|2922|2916|2929.1|2923.1|2907.5|2901.5|1728
1626184800000|2021-07-13 14:00:00|2921.8|2915.8|2935.9|2929.9|2939.8|2933.8|2915|2909|1412
1626188400000|2021-07-13 15:00:00|2936.1|2930.1|2940.8|2934.8|2940.8|2934.8|2930|2924|558
1626192000000|2021-07-13 16:00:00|2941|2935|2940.9|2934.9|2942.8|2936.8|2938.8|2932.8|122
1626220800000|2021-07-14 00:00:00|2940.8|2934.8|2931|2925|2941.3|2935.3|2931|2925|58
1626224400000|2021-07-14 01:00:00|2930.8|2924.8|2916.8|2910.8|2934|2928|2916.8|2910.8|676
1626228000000|2021-07-14 02:00:00|2916.5|2910.5|2918|2912|2919.1|2913.1|2912.5|2906.5|367
1626231600000|2021-07-14 03:00:00|2917.8|2911.8|2929|2923|2929.1|2923.1|2917.3|2911.3|311
1626235200000|2021-07-14 04:00:00|2929.1|2923.1|2926.8|2920.8|2929.1|2923.1|2926.8|2920.8|11
1626238800000|2021-07-14 05:00:00|2926.9|2920.9|2932.5|2926.5|2934.5|2928.5|2925.3|2919.3|207
1626242400000|2021-07-14 06:00:00|2932.4|2926.4|2936|2930|2941.5|2935.5|2929.4|2923.4|319
1626246000000|2021-07-14 07:00:00|2936.1|2930.1|2943|2937|2947.6|2941.6|2933|2927|295
1626249600000|2021-07-14 08:00:00|2943.3|2937.3|2939.8|2933.8|2950.3|2944.3|2938.5|2932.5|314
1626253200000|2021-07-14 09:00:00|2939.5|2933.5|2938.8|2932.8|2943.8|2937.8|2935.3|2929.3|276
1626256800000|2021-07-14 10:00:00|2939.4|2933.4|2940.8|2934.8|2945.5|2939.5|2938.6|2932.6|261
1626260400000|2021-07-14 11:00:00|2941|2935|2947|2941|2948.3|2942.3|2940.3|2934.3|402
1626264000000|2021-07-14 12:00:00|2947.5|2941.5|2946.3|2940.3|2952.4|2946.4|2946|2940|436
1626267600000|2021-07-14 13:00:00|2946.5|2940.5|2927.1|2921.1|2953.3|2947.3|2926.6|2920.6|1132
1626271200000|2021-07-14 14:00:00|2927.4|2921.4|2930|2924|2936.5|2930.5|2922.6|2916.6|828
1626274800000|2021-07-14 15:00:00|2929.8|2923.8|2926.4|2920.4|2930.6|2924.6|2922.9|2916.9|408
1626278400000|2021-07-14 16:00:00|2926.5|2920.5|2925.4|2919.4|2927|2921|2922.4|2916.4|98
1626307200000|2021-07-15 00:00:00|2922.9|2916.9|2922|2916|2922.9|2916.9|2921.9|2915.9|7
1626310800000|2021-07-15 01:00:00|2922.8|2916.8|2925.3|2919.3|2936.8|2930.8|2919.3|2913.3|510
1626314400000|2021-07-15 02:00:00|2925|2919|2932.3|2926.3|2934.3|2928.3|2925|2919|184
1626318000000|2021-07-15 03:00:00|2932.5|2926.5|2930|2924|2936.1|2930.1|2927.3|2921.3|144
1626321600000|2021-07-15 04:00:00|2931.1|2925.1|2931.6|2925.6|2931.9|2925.9|2929.8|2923.8|30
1626325200000|2021-07-15 05:00:00|2932.4|2926.4|2954.3|2948.3|2954.8|2948.8|2932.3|2926.3|481
1626328800000|2021-07-15 06:00:00|2954.4|2948.4|2956.8|2950.8|2957.8|2951.8|2949.5|2943.5|559
1626332400000|2021-07-15 07:00:00|2956|2950|2945.3|2939.3|2960.1|2954.1|2944.5|2938.5|223
1626336000000|2021-07-15 08:00:00|2945|2939|2953|2947|2954.3|2948.3|2944.8|2938.8|199
1626339600000|2021-07-15 09:00:00|2953.3|2947.3|2950.8|2944.8|2956.1|2950.1|2946.8|2940.8|281
1626343200000|2021-07-15 10:00:00|2950.5|2944.5|2952.8|2946.8|2955.5|2949.5|2940.4|2934.4|316
1626346800000|2021-07-15 11:00:00|2953|2947|2955.1|2949.1|2959.4|2953.4|2945.3|2939.3|667
1626350400000|2021-07-15 12:00:00|2955.3|2949.3|2956.3|2950.3|2960.5|2954.5|2952.8|2946.8|407
1626354000000|2021-07-15 13:00:00|2956.1|2950.1|2972.4|2966.4|2977.1|2971.1|2953|2947|1174
1626357600000|2021-07-15 14:00:00|2972.3|2966.3|2975.4|2969.4|2981.3|2975.3|2967.8|2961.8|990
1626361200000|2021-07-15 15:00:00|2975.6|2969.6|2972.5|2966.5|2978|2972|2971.3|2965.3|397
1626364800000|2021-07-15 16:00:00|2972.3|2966.3|2969.6|2963.6|2972.3|2966.3|2965.5|2959.5|172
1626393600000|2021-07-16 00:00:00|2967.3|2961.3|2966.8|2960.8|2969.5|2963.5|2962.5|2956.5|77
1626397200000|2021-07-16 01:00:00|2966.5|2960.5|2979.5|2973.5|2982|2976|2963.8|2957.8|361
1626400800000|2021-07-16 02:00:00|2979.8|2973.8|2981.4|2975.4|2982|2976|2976.8|2970.8|202
1626404400000|2021-07-16 03:00:00|2981.6|2975.6|2980.8|2974.8|2986.3|2980.3|2980.4|2974.4|283
1626408000000|2021-07-16 04:00:00|2981|2975|2981.8|2975.8|2983|2977|2980.9|2974.9|34
1626411600000|2021-07-16 05:00:00|2982|2976|2980.8|2974.8|2986.3|2980.3|2978.3|2972.3|468
1626415200000|2021-07-16 06:00:00|2980.5|2974.5|2990.3|2984.3|2995.3|2989.3|2979.3|2973.3|726
1626418800000|2021-07-16 07:00:00|2990|2984|2981.5|2975.5|2993.1|2987.1|2978.5|2972.5|308
1626422400000|2021-07-16 08:00:00|2981.3|2975.3|2977.8|2971.8|2982.5|2976.5|2975.8|2969.8|281
1626426000000|2021-07-16 09:00:00|2978.4|2972.4|2979.5|2973.5|2982.4|2976.4|2977.8|2971.8|160
1626429600000|2021-07-16 10:00:00|2980|2974|2980.5|2974.5|2980.8|2974.8|2974.5|2968.5|178
1626433200000|2021-07-16 11:00:00|2981.3|2975.3|2982.8|2976.8|2989|2983|2972.3|2966.3|425
1626436800000|2021-07-16 12:00:00|2983.3|2977.3|2986|2980|2987|2981|2977.8|2971.8|329
1626440400000|2021-07-16 13:00:00|2985.6|2979.6|2994.8|2988.8|3001.6|2995.6|2985.6|2979.6|1262
1626444000000|2021-07-16 14:00:00|2993.3|2987.3|3010.4|3004.4|3011.5|3005.5|2986.5|2980.5|1062
1626447600000|2021-07-16 15:00:00|3009.9|3003.9|3003.5|2997.5|3009.9|3003.9|2997.5|2991.5|442
1626451200000|2021-07-16 16:00:00|3003.9|2997.9|3003.1|2997.1|3006.5|3000.5|3001.3|2995.3|163
1626652800000|2021-07-19 00:00:00|2995.8|2984.5|2984.9|2978.9|2995.8|2986.3|2984.1|2978.1|100
1626656400000|2021-07-19 01:00:00|2985|2979|2990.5|2984.5|3002.5|2996.5|2985|2979|760
1626660000000|2021-07-19 02:00:00|2990.3|2984.3|2983.3|2977.3|2992.5|2986.5|2983.3|2977.3|462
1626663600000|2021-07-19 03:00:00|2983|2977|2981.5|2975.5|2988.5|2982.5|2981.5|2975.5|131
1626667200000|2021-07-19 04:00:00|2981.8|2975.8|2975.5|2969.5|2981.8|2975.8|2973.9|2967.9|96
1626670800000|2021-07-19 05:00:00|2975.3|2969.3|2974.5|2968.5|2980.6|2974.6|2971.8|2965.8|368
1626674400000|2021-07-19 06:00:00|2974.3|2968.3|2983|2977|2986|2980|2972.8|2966.8|704
1626678000000|2021-07-19 07:00:00|2983.3|2977.3|2990.5|2984.5|2994.1|2988.1|2981.5|2975.5|394
1626681600000|2021-07-19 08:00:00|2991.3|2985.3|2970.8|2964.8|2994.8|2988.8|2969.5|2963.5|451
1626685200000|2021-07-19 09:00:00|2970.5|2964.5|2971|2965|2971|2965|2961|2955|372
1626688800000|2021-07-19 10:00:00|2970.8|2964.8|2951.5|2945.5|2971.8|2965.8|2951.5|2945.5|358
1626692400000|2021-07-19 11:00:00|2951.9|2945.9|2954.6|2948.6|2961.6|2955.6|2950.3|2944.3|662
1626696000000|2021-07-19 12:00:00|2954.8|2948.8|2947|2941|2955.1|2949.1|2933.4|2927.4|1217
1626699600000|2021-07-19 13:00:00|2946.8|2940.8|2969|2963|2980.3|2974.3|2946.8|2940.8|1676
1626703200000|2021-07-19 14:00:00|2968.5|2962.5|2975.5|2969.5|2982.6|2976.6|2956.8|2950.8|1662
1626706800000|2021-07-19 15:00:00|2975.6|2969.6|2972|2966|2981.3|2975.3|2965.3|2959.3|795
1626710400000|2021-07-19 16:00:00|2971.8|2965.8|2961.9|2955.9|2971.8|2965.8|2959.3|2953.3|209
1626739200000|2021-07-20 00:00:00|2961|2955|2963|2957|2971.3|2965.3|2959.3|2953.3|128
1626742800000|2021-07-20 01:00:00|2963.3|2957.3|2970|2964|2971.3|2965.3|2963|2957|404
1626746400000|2021-07-20 02:00:00|2969.5|2963.5|2979.5|2973.5|2982|2976|2969.5|2963.5|304
1626750000000|2021-07-20 03:00:00|2979.8|2973.8|2974.8|2968.8|2983.3|2977.3|2974.3|2968.3|114
1626753600000|2021-07-20 04:00:00|2974.5|2968.5|2975|2969|2976.3|2970.3|2973|2967|35
1626757200000|2021-07-20 05:00:00|2975.3|2969.3|2974.5|2968.5|2979.8|2973.8|2968.5|2962.5|253
1626760800000|2021-07-20 06:00:00|2974|2968|2977.5|2971.5|2980|2974|2967|2961|570
1626764400000|2021-07-20 07:00:00|2978|2972|2979|2973|2987.3|2981.3|2977|2971|446
1626768000000|2021-07-20 08:00:00|2978.8|2972.8|2973.8|2967.8|2985.8|2979.8|2973.3|2967.3|405
1626771600000|2021-07-20 09:00:00|2974|2968|2969|2963|2977|2971|2967.5|2961.5|287
1626775200000|2021-07-20 10:00:00|2968.5|2962.5|2960.8|2954.8|2968.5|2962.5|2958.3|2952.3|476
1626778800000|2021-07-20 11:00:00|2960.5|2954.5|2964.8|2958.8|2965.5|2959.5|2953.3|2947.3|516
1626782400000|2021-07-20 12:00:00|2965|2959|2952.8|2946.8|2966.8|2960.8|2948.3|2942.3|633
1626786000000|2021-07-20 13:00:00|2952.5|2946.5|2961.3|2955.3|2961.8|2955.8|2945.3|2939.3|1557
1626789600000|2021-07-20 14:00:00|2960.8|2954.8|2966|2960|2977.3|2971.3|2958|2952|1206
1626793200000|2021-07-20 15:00:00|2966.3|2960.3|2964|2958|2969|2963|2958.3|2952.3|528
1626796800000|2021-07-20 16:00:00|2963.8|2957.8|2964.6|2958.6|2965|2959|2959.3|2953.3|115
1626825600000|2021-07-21 00:00:00|2967.5|2961.5|2965.8|2959.8|2967.5|2961.5|2961.3|2955.3|99
1626829200000|2021-07-21 01:00:00|2966|2960|2952.5|2946.5|2967.5|2961.5|2951|2945|887
1626832800000|2021-07-21 02:00:00|2952.3|2946.3|2946.8|2940.8|2953.5|2947.5|2944.8|2938.8|577
1626836400000|2021-07-21 03:00:00|2946.5|2940.5|2941.3|2935.3|2946.5|2940.5|2941.3|2935.3|183
1626840000000|2021-07-21 04:00:00|2940.5|2934.5|2943|2937|2944.3|2938.3|2940.3|2934.3|18
1626843600000|2021-07-21 05:00:00|2943.3|2937.3|2929|2923|2946|2940|2926|2920|354
1626847200000|2021-07-21 06:00:00|2928.8|2922.8|2939.3|2933.3|2941.5|2935.5|2926.5|2920.5|553
1626850800000|2021-07-21 07:00:00|2939|2933|2940.8|2934.8|2942.5|2936.5|2931.5|2925.5|487
1626854400000|2021-07-21 08:00:00|2940.5|2934.5|2941.3|2935.3|2948.8|2942.8|2929.8|2923.8|780
1626858000000|2021-07-21 09:00:00|2941.5|2935.5|2940|2934|2942.8|2936.8|2932.3|2926.3|375
1626861600000|2021-07-21 10:00:00|2939.8|2933.8|2936.3|2930.3|2942.3|2936.3|2935.8|2929.8|160
1626865200000|2021-07-21 11:00:00|2935.8|2929.8|2943.8|2937.8|2948.3|2942.3|2932|2926|442
1626868800000|2021-07-21 12:00:00|2944|2938|2942.8|2936.8|2947.5|2941.5|2941.3|2935.3|314
1626872400000|2021-07-21 13:00:00|2942.5|2936.5|2935.8|2929.8|2943.8|2937.8|2930|2924|983
1626876000000|2021-07-21 14:00:00|2935.5|2929.5|2932.5|2926.5|2938.8|2932.8|2928.5|2922.5|856
1626879600000|2021-07-21 15:00:00|2932.8|2926.8|2937.3|2931.3|2941.3|2935.3|2932.8|2926.8|420
1626883200000|2021-07-21 16:00:00|2937.5|2931.5|2938.1|2932.1|2940.8|2934.8|2936.5|2930.5|112
1626912000000|2021-07-22 00:00:00|2949|2943|2946.8|2940.8|2949.3|2943.3|2946.8|2940.8|18
1626915600000|2021-07-22 01:00:00|2946.5|2940.5|2943.8|2937.8|2947.5|2941.5|2941.8|2935.8|443
1626919200000|2021-07-22 02:00:00|2943.5|2937.5|2942.8|2936.8|2946.5|2940.5|2940.3|2934.3|92
1626922800000|2021-07-22 03:00:00|2943|2937|2943|2937|2945.8|2939.8|2942.5|2936.5|61
1626926400000|2021-07-22 04:00:00|2942.8|2936.8|2937.3|2931.3|2942.8|2936.8|2936.5|2930.5|23
1626930000000|2021-07-22 05:00:00|2937.8|2931.8|2940|2934|2944.8|2938.8|2936.5|2930.5|214
1626933600000|2021-07-22 06:00:00|2940.3|2934.3|2948.3|2942.3|2949.5|2943.5|2937.8|2931.8|332
1626937200000|2021-07-22 07:00:00|2948.5|2942.5|2959.3|2953.3|2961.8|2955.8|2947.8|2941.8|241
1626940800000|2021-07-22 08:00:00|2958.8|2952.8|2957.3|2951.3|2960|2954|2952.3|2946.3|220
1626944400000|2021-07-22 09:00:00|2956.8|2950.8|2955.5|2949.5|2957.3|2951.3|2950.3|2944.3|282
1626948000000|2021-07-22 10:00:00|2955.8|2949.8|2952.5|2946.5|2957.3|2951.3|2944.3|2938.3|156
1626951600000|2021-07-22 11:00:00|2952.3|2946.3|2943|2937|2957.5|2951.5|2938|2932|364
1626955200000|2021-07-22 12:00:00|2943.3|2937.3|2946.3|2940.3|2952.3|2946.3|2942.3|2936.3|431
1626958800000|2021-07-22 13:00:00|2946|2940|2931|2925|2950.3|2944.3|2928.5|2922.5|1383
1626962400000|2021-07-22 14:00:00|2930.8|2924.8|2940|2934|2945.8|2939.8|2928.3|2922.3|869
1626966000000|2021-07-22 15:00:00|2940.5|2934.5|2938.5|2932.5|2944.8|2938.8|2935.8|2929.8|266
1626969600000|2021-07-22 16:00:00|2938.3|2932.3|2934.6|2928.6|2938.3|2932.3|2933.8|2927.8|136
1626998400000|2021-07-23 00:00:00|2940.8|2934.8|2939|2933|2941|2935|2937.8|2931.8|29
1627002000000|2021-07-23 01:00:00|2939.3|2933.3|2942.8|2936.8|2946.8|2940.8|2935|2929|253
1627005600000|2021-07-23 02:00:00|2942.5|2936.5|2954.5|2948.5|2957.8|2951.8|2940.3|2934.3|343
1627009200000|2021-07-23 03:00:00|2954.3|2948.3|2950.3|2944.3|2957|2951|2950.3|2944.3|196
1627012800000|2021-07-23 04:00:00|2949.8|2943.8|2951.8|2945.8|2952.8|2946.8|2949.8|2943.8|15
1627016400000|2021-07-23 05:00:00|2951.3|2945.3|2950.5|2944.5|2960.8|2954.8|2947.8|2941.8|196
1627020000000|2021-07-23 06:00:00|2950.3|2944.3|2943.3|2937.3|2950.3|2944.3|2941.5|2935.5|556
1627023600000|2021-07-23 07:00:00|2943.5|2937.5|2950|2944|2951.3|2945.3|2943.5|2937.5|349
1627027200000|2021-07-23 08:00:00|2950.3|2944.3|2965.3|2959.3|2969.8|2963.8|2950.3|2944.3|408
1627030800000|2021-07-23 09:00:00|2965.5|2959.5|2959.3|2953.3|2966.8|2960.8|2959|2953|232
1627034400000|2021-07-23 10:00:00|2959.5|2953.5|2957.5|2951.5|2963.3|2957.3|2945.5|2939.5|392
1627038000000|2021-07-23 11:00:00|2958.5|2952.5|2965.8|2959.8|2966.8|2960.8|2956.3|2950.3|610
1627041600000|2021-07-23 12:00:00|2966.3|2960.3|2962.5|2956.5|2972.8|2966.8|2960.5|2954.5|609
1627045200000|2021-07-23 13:00:00|2962.8|2956.8|2959.5|2953.5|2966.4|2960.4|2953.8|2947.8|1366
1627048800000|2021-07-23 14:00:00|2959.8|2953.8|2964|2958|2968|2962|2955|2949|1016
1627052400000|2021-07-23 15:00:00|2964.3|2958.3|2972|2966|2972.8|2966.8|2964|2958|443
1627056000000|2021-07-23 16:00:00|2971.5|2965.5|2975.9|2969.9|2978.8|2972.8|2971.5|2965.5|158
1627257600000|2021-07-26 00:00:00|2981.5|2970.3|2978.8|2972.8|2981.5|2974.3|2976.3|2970.3|29
1627261200000|2021-07-26 01:00:00|2978.5|2972.5|2991.3|2985.3|2991.8|2985.8|2968.8|2962.8|769
1627264800000|2021-07-26 02:00:00|2991.8|2985.8|2977|2971|2999.3|2993.3|2976|2970|503
1627268400000|2021-07-26 03:00:00|2977.3|2971.3|2972.3|2966.3|2978.3|2972.3|2967.8|2961.8|158
1627272000000|2021-07-26 04:00:00|2972|2966|2975|2969|2980.3|2974.3|2971.3|2965.3|68
1627275600000|2021-07-26 05:00:00|2975.3|2969.3|2965.8|2959.8|2976|2970|2961|2955|275
1627279200000|2021-07-26 06:00:00|2965.5|2959.5|2976.8|2970.8|2979.3|2973.3|2962.8|2956.8|366
1627282800000|2021-07-26 07:00:00|2977.5|2971.5|2955.5|2949.5|2981|2975|2948.3|2942.3|385
1627286400000|2021-07-26 08:00:00|2955.8|2949.8|2953.5|2947.5|2957.8|2951.8|2946.8|2940.8|551
1627290000000|2021-07-26 09:00:00|2953.3|2947.3|2960.8|2954.8|2962.3|2956.3|2952.5|2946.5|257
1627293600000|2021-07-26 10:00:00|2961|2955|2960.5|2954.5|2965.8|2959.8|2957|2951|297
1627297200000|2021-07-26 11:00:00|2960.8|2954.8|2972|2966|2972|2966|2960.8|2954.8|321
1627300800000|2021-07-26 12:00:00|2971.9|2965.9|2975.8|2969.8|2976.8|2970.8|2969.1|2963.1|389
1627304400000|2021-07-26 13:00:00|2976.8|2970.8|2996.5|2990.5|2998.3|2992.3|2974.8|2968.8|1725
1627308000000|2021-07-26 14:00:00|2996.8|2990.8|3015|3009|3016|3010|2989.3|2983.3|973
1627311600000|2021-07-26 15:00:00|3015.3|3009.3|3005.5|2999.5|3015.5|3009.5|3004.8|2998.8|405
1627315200000|2021-07-26 16:00:00|3005.8|2999.8|3008.1|3002.1|3010.5|3004.5|3004.8|2998.8|177
1627344000000|2021-07-27 00:00:00|3011.3|3005.3|3016|3010|3017.5|3011.5|3011.3|3005.3|28
1627347600000|2021-07-27 01:00:00|3016.3|3010.3|3001.3|2995.3|3017.5|3011.5|3001|2995|744
1627351200000|2021-07-27 02:00:00|3001.5|2995.5|2998|2992|3003.8|2997.8|2994.5|2988.5|245
1627354800000|2021-07-27 03:00:00|2998.5|2992.5|2998.5|2992.5|3000.5|2994.5|2991.8|2985.8|241
1627358400000|2021-07-27 04:00:00|2998.8|2992.8|2999.5|2993.5|3000.8|2994.8|2998.8|2992.8|13
1627362000000|2021-07-27 05:00:00|2999.3|2993.3|2992|2986|2999.5|2993.5|2985.8|2979.8|305
1627365600000|2021-07-27 06:00:00|2991.8|2985.8|2984|2978|2995.8|2989.8|2974.8|2968.8|576
1627369200000|2021-07-27 07:00:00|2984.3|2978.3|2969.5|2963.5|2985.8|2979.8|2955.8|2949.8|725
1627372800000|2021-07-27 08:00:00|2969.8|2963.8|2972.3|2966.3|2978.5|2972.5|2967|2961|673
1627376400000|2021-07-27 09:00:00|2972|2966|2974.8|2968.8|2980.8|2974.8|2971.8|2965.8|314
1627380000000|2021-07-27 10:00:00|2974.5|2968.5|2975.3|2969.3|2977.8|2971.8|2968.5|2962.5|311
1627383600000|2021-07-27 11:00:00|2975|2969|2968.3|2962.3|2975|2969|2959.5|2953.5|615
1627387200000|2021-07-27 12:00:00|2968.5|2962.5|2981.8|2975.8|2989.5|2983.5|2965.5|2959.5|820
1627390800000|2021-07-27 13:00:00|2981.5|2975.5|2967.5|2961.5|2981.5|2975.5|2957.5|2951.5|1878
1627394400000|2021-07-27 14:00:00|2967.8|2961.8|2985.8|2979.8|2988.5|2982.5|2962.8|2956.8|1557
1627398000000|2021-07-27 15:00:00|2985.3|2979.3|2966.3|2960.3|2985.3|2979.3|2961.8|2955.8|736
1627401600000|2021-07-27 16:00:00|2966|2960|2968.4|2962.4|2970.5|2964.5|2960|2954|202
1627430400000|2021-07-28 00:00:00|2978.5|2972.5|2974.5|2968.5|2978.5|2972.5|2974.5|2968.5|6
1627434000000|2021-07-28 01:00:00|2974.3|2968.3|2960.3|2954.3|2976.3|2970.3|2958.5|2952.5|675
1627437600000|2021-07-28 02:00:00|2960|2954|2967.8|2961.8|2972.3|2966.3|2957.5|2951.5|372
1627441200000|2021-07-28 03:00:00|2968|2962|2969.8|2963.8|2975|2969|2968|2962|212
1627444800000|2021-07-28 04:00:00|2970|2964|2972|2966|2973|2967|2970|2964|29
1627448400000|2021-07-28 05:00:00|2971.8|2965.8|2962.5|2956.5|2972|2966|2962.3|2956.3|258
1627452000000|2021-07-28 06:00:00|2962.8|2956.8|2959|2953|2965|2959|2952.9|2946.9|311
1627455600000|2021-07-28 07:00:00|2960.5|2954.5|2960.3|2954.3|2963.8|2957.8|2952.8|2946.8|470
1627459200000|2021-07-28 08:00:00|2959.8|2953.8|2975.5|2969.5|2976|2970|2958.8|2952.8|365
1627462800000|2021-07-28 09:00:00|2975.3|2969.3|2971.8|2965.8|2980.5|2974.5|2971.5|2965.5|393
1627466400000|2021-07-28 10:00:00|2971.5|2965.5|2973.5|2967.5|2975.8|2969.8|2965.5|2959.5|335
1627470000000|2021-07-28 11:00:00|2973.8|2967.8|2972|2966|2974.3|2968.3|2965.5|2959.5|344
1627473600000|2021-07-28 12:00:00|2972.3|2966.3|2970|2964|2977.3|2971.3|2969.3|2963.3|577
1627477200000|2021-07-28 13:00:00|2970.3|2964.3|2980|2974|2981.3|2975.3|2967.3|2961.3|1308
1627480800000|2021-07-28 14:00:00|2980.3|2974.3|2978.3|2972.3|2991.8|2985.8|2974.5|2968.5|1445
1627484400000|2021-07-28 15:00:00|2978.5|2972.5|2971.5|2965.5|2981.5|2975.5|2971.3|2965.3|676
1627488000000|2021-07-28 16:00:00|2972|2966|2970.6|2964.6|2973.3|2967.3|2968.8|2962.8|181
1627516800000|2021-07-29 00:00:00|2968|2962|2973|2967|2973.3|2967.3|2965.5|2959.5|58
1627520400000|2021-07-29 01:00:00|2973.3|2967.3|2978.3|2972.3|2982.3|2976.3|2973.3|2967.3|522
1627524000000|2021-07-29 02:00:00|2978.5|2972.5|2978.3|2972.3|2984.8|2978.8|2976|2970|330
1627527600000|2021-07-29 03:00:00|2979.3|2973.3|2974.3|2968.3|2980.8|2974.8|2971.5|2965.5|190
1627531200000|2021-07-29 04:00:00|2974.5|2968.5|2971.5|2965.5|2974.5|2968.5|2971.5|2965.5|10
1627534800000|2021-07-29 05:00:00|2971.3|2965.3|2984.8|2978.8|2985.3|2979.3|2971.3|2965.3|273
1627538400000|2021-07-29 06:00:00|2984.5|2978.5|2991|2985|2992.3|2986.3|2980.8|2974.8|386
1627542000000|2021-07-29 07:00:00|2991.8|2985.8|2995|2989|3002.5|2996.5|2988.5|2982.5|504
1627545600000|2021-07-29 08:00:00|2994|2988|3000.5|2994.5|3002.5|2996.5|2989|2983|344
1627549200000|2021-07-29 09:00:00|3000.3|2994.3|2998.8|2992.8|3000.8|2994.8|2991.8|2985.8|312
1627552800000|2021-07-29 10:00:00|2999|2993|2997|2991|3000.8|2994.8|2994|2988|312
1627556400000|2021-07-29 11:00:00|2996.8|2990.8|2997.3|2991.3|2998.8|2992.8|2992|2986|365
1627560000000|2021-07-29 12:00:00|2997|2991|2993.3|2987.3|2999.5|2993.5|2991.8|2985.8|454
1627563600000|2021-07-29 13:00:00|2993|2987|2992.3|2986.3|3001.8|2995.8|2991.8|2985.8|1180
1627567200000|2021-07-29 14:00:00|2992.5|2986.5|3000.8|2994.8|3002.8|2996.8|2986|2980|892
1627570800000|2021-07-29 15:00:00|3001.3|2995.3|3009.8|3003.8|3012.8|3006.8|2999|2993|483
1627574400000|2021-07-29 16:00:00|3010|3004|3007.1|3001.1|3012.5|3006.5|3005.8|2999.8|94
1627603200000|2021-07-30 00:00:00|3002.5|2996.5|2999|2993|3005.3|2999.3|2996|2990|84
1627606800000|2021-07-30 01:00:00|2998.8|2992.8|3005.5|2999.5|3006.5|3000.5|2994.3|2988.3|445
1627610400000|2021-07-30 02:00:00|3005.8|2999.8|3010.5|3004.5|3012|3006|3000.3|2994.3|249
1627614000000|2021-07-30 03:00:00|3010.3|3004.3|3014.5|3008.5|3017.8|3011.8|3010|3004|245
1627617600000|2021-07-30 04:00:00|3014.3|3008.3|3016|3010|3016.3|3010.3|3013.8|3007.8|21
1627621200000|2021-07-30 05:00:00|3015.5|3009.5|3000.8|2994.8|3015.5|3009.5|2995.8|2989.8|378
1627624800000|2021-07-30 06:00:00|3001.3|2995.3|3006.3|3000.3|3008.5|3002.5|2999.8|2993.8|444
1627628400000|2021-07-30 07:00:00|3006.5|3000.5|3010|3004|3014.8|3008.8|3001.8|2995.8|433
1627632000000|2021-07-30 08:00:00|3010.5|3004.5|3020.8|3014.8|3020.8|3014.8|3008|3002|315
1627635600000|2021-07-30 09:00:00|3021|3015|3025.5|3019.5|3027.5|3021.5|3019.8|3013.8|285
1627639200000|2021-07-30 10:00:00|3024.8|3018.8|3025.6|3019.6|3030|3024|3023.3|3017.3|404
1627642800000|2021-07-30 11:00:00|3025.8|3019.8|3038.3|3032.3|3040.6|3034.6|3022.5|3016.5|438
1627646400000|2021-07-30 12:00:00|3038.5|3032.5|3035|3029|3050.8|3044.8|3033.4|3027.4|833
1627650000000|2021-07-30 13:00:00|3034.8|3028.8|3028.8|3022.8|3038|3032|3020.5|3014.5|1753
1627653600000|2021-07-30 14:00:00|3029|3023|3027.8|3021.8|3033.1|3027.1|3010.3|3004.3|1632
1627657200000|2021-07-30 15:00:00|3027.6|3021.6|3028.8|3022.8|3028.8|3022.8|3018.3|3012.3|707
1627660800000|2021-07-30 16:00:00|3028.5|3022.5|3028.3|3022.3|3030.5|3024.5|3021.8|3015.8|140
1627862400000|2021-08-02 00:00:00|3036|3024.8|3023.3|3017.3|3036|3024.8|3016.3|3010.3|97
1627866000000|2021-08-02 01:00:00|3023|3017|3020.3|3014.3|3035.6|3029.6|3018|3012|777
1627869600000|2021-08-02 02:00:00|3020|3014|3028.8|3022.8|3032.3|3026.3|3012.5|3006.5|506
1627873200000|2021-08-02 03:00:00|3028.9|3022.9|3031.5|3025.5|3033.8|3027.8|3025.8|3019.8|115
1627876800000|2021-08-02 04:00:00|3031.3|3025.3|3032.3|3026.3|3032.5|3026.5|3031.3|3025.3|12
1627880400000|2021-08-02 05:00:00|3032.1|3026.1|3039.8|3033.8|3042.8|3036.8|3032|3026|301
1627884000000|2021-08-02 06:00:00|3039.5|3033.5|3029|3023|3042.1|3036.1|3028.8|3022.8|293
1627887600000|2021-08-02 07:00:00|3029.3|3023.3|3041.9|3035.9|3042.6|3036.6|3029.3|3023.3|449
1627891200000|2021-08-02 08:00:00|3041.8|3035.8|3042.4|3036.4|3042.9|3036.9|3034.5|3028.5|376
1627894800000|2021-08-02 09:00:00|3042.5|3036.5|3048.8|3042.8|3048.8|3042.8|3039.1|3033.1|265
1627898400000|2021-08-02 10:00:00|3049|3043|3054|3048|3054.5|3048.5|3046.8|3040.8|210
1627902000000|2021-08-02 11:00:00|3053.8|3047.8|3053|3047|3062.3|3056.3|3049.3|3043.3|667
1627905600000|2021-08-02 12:00:00|3053.3|3047.3|3050.5|3044.5|3060.4|3054.4|3049|3043|693
1627909200000|2021-08-02 13:00:00|3047.5|3041.5|3045.8|3039.8|3052.8|3046.8|3032.3|3026.3|2042
1627912800000|2021-08-02 14:00:00|3046.5|3040.5|3051.8|3045.8|3058.3|3052.3|3034.5|3028.5|1760
1627916400000|2021-08-02 15:00:00|3051.4|3045.4|3036.5|3030.5|3051.4|3045.4|3035.5|3029.5|1058
1627920000000|2021-08-02 16:00:00|3036.8|3030.8|3031.8|3025.8|3037.8|3031.8|3030.4|3024.4|302
1627948800000|2021-08-03 00:00:00|3033|3027|3024|3018|3033|3027|3021.8|3015.8|43
1627952400000|2021-08-03 01:00:00|3024.3|3018.3|3012.4|3006.4|3034.3|3028.3|3007.5|3001.5|1387
1627956000000|2021-08-03 02:00:00|3012.8|3006.8|3006.5|3000.5|3019.6|3013.6|3006.5|3000.5|849
1627959600000|2021-08-03 03:00:00|3006.3|3000.3|3012.3|3006.3|3012.9|3006.9|3003.6|2997.6|607
1627963200000|2021-08-03 04:00:00|3012|3006|3014.8|3008.8|3015.1|3009.1|3011.8|3005.8|35
1627966800000|2021-08-03 05:00:00|3014.5|3008.5|2997.8|2991.8|3015|3009|2996.5|2990.5|508
1627970400000|2021-08-03 06:00:00|2998.3|2992.3|2992|2986|3005.3|2999.3|2991.3|2985.3|558
1627974000000|2021-08-03 07:00:00|2993.9|2987.9|2987.8|2981.8|2997.5|2991.5|2985.6|2979.6|681
1627977600000|2021-08-03 08:00:00|2988.3|2982.3|2986|2980|2991|2985|2979.3|2973.3|576
1627981200000|2021-08-03 09:00:00|2986.3|2980.3|2979.8|2973.8|2998.5|2992.5|2979.5|2973.5|546
1627984800000|2021-08-03 10:00:00|2980|2974|2971.4|2965.4|2986.8|2980.8|2963.4|2957.4|706
1627988400000|2021-08-03 11:00:00|2971.3|2965.3|2980.5|2974.5|2982.5|2976.5|2965.8|2959.8|970
1627992000000|2021-08-03 12:00:00|2981|2975|2972.3|2966.3|2982.3|2976.3|2963.3|2957.3|1563
1627995600000|2021-08-03 13:00:00|2972|2966|2967.3|2961.3|2979.5|2973.5|2963.3|2957.3|2039
1627999200000|2021-08-03 14:00:00|2967|2961|2974.8|2968.8|2976.8|2970.8|2964|2958|1451
1628002800000|2021-08-03 15:00:00|2975|2969|2970.5|2964.5|2975.3|2969.3|2966.5|2960.5|548
1628006400000|2021-08-03 16:00:00|2970.3|2964.3|2975.6|2969.6|2978.5|2972.5|2969.8|2963.8|165
1628035200000|2021-08-04 00:00:00|2979.3|2973.3|2978.4|2972.4|2980.6|2974.6|2976|2970|47
1628038800000|2021-08-04 01:00:00|2978.1|2972.1|2978|2972|2978.5|2972.5|2969.8|2963.8|571
1628042400000|2021-08-04 02:00:00|2977.8|2971.8|2980.8|2974.8|2985.6|2979.6|2977.5|2971.5|425
1628046000000|2021-08-04 03:00:00|2981.3|2975.3|2985|2979|2985.8|2979.8|2979.3|2973.3|122
1628049600000|2021-08-04 04:00:00|2985.3|2979.3|2984.1|2978.1|2985.3|2979.3|2983.5|2977.5|29
1628053200000|2021-08-04 05:00:00|2984.3|2978.3|2979.3|2973.3|2984.9|2978.9|2979|2973|182
1628056800000|2021-08-04 06:00:00|2979.5|2973.5|2976.6|2970.6|2981.4|2975.4|2976.6|2970.6|255
1628060400000|2021-08-04 07:00:00|2976.1|2970.1|2977.3|2971.3|2981.9|2975.9|2971|2965|228
1628064000000|2021-08-04 08:00:00|2977|2971|2966.4|2960.4|2977|2971|2958.6|2952.6|397
1628067600000|2021-08-04 09:00:00|2965.9|2959.9|2981|2975|2981.1|2975.1|2964.8|2958.8|409
1628071200000|2021-08-04 10:00:00|2980.5|2974.5|2973.1|2967.1|2981.5|2975.5|2972.9|2966.9|217
1628074800000|2021-08-04 11:00:00|2973.4|2967.4|2982.8|2976.8|2987|2981|2969|2963|313
1628078400000|2021-08-04 12:00:00|2983.5|2977.5|2979.5|2973.5|2985.8|2979.8|2973.8|2967.8|842
1628082000000|2021-08-04 13:00:00|2978.5|2972.5|2982.5|2976.5|2987|2981|2976.3|2970.3|1302
1628085600000|2021-08-04 14:00:00|2982|2976|2978.5|2972.5|2984.8|2978.8|2966.5|2960.5|1449
1628089200000|2021-08-04 15:00:00|2978.3|2972.3|2974.3|2968.3|2982|2976|2970.5|2964.5|601
1628092800000|2021-08-04 16:00:00|2974.1|2968.1|2972.3|2966.3|2975.1|2969.1|2972.3|2966.3|43
1628121600000|2021-08-05 00:00:00|2971.5|2965.5|2971.3|2965.3|2971.8|2965.8|2968.3|2962.3|36
1628125200000|2021-08-05 01:00:00|2971.4|2965.4|2974.5|2968.5|2975.3|2969.3|2969.5|2963.5|285
1628128800000|2021-08-05 02:00:00|2974.3|2968.3|2982.3|2976.3|2987.4|2981.4|2973.3|2967.3|406
1628132400000|2021-08-05 03:00:00|2982.1|2976.1|2983.5|2977.5|2986.8|2980.8|2981|2975|165
1628136000000|2021-08-05 04:00:00|2983.8|2977.8|2983.6|2977.6|2984.5|2978.5|2982.5|2976.5|24
1628139600000|2021-08-05 05:00:00|2984|2978|2981.3|2975.3|2985.6|2979.6|2981.3|2975.3|168
1628143200000|2021-08-05 06:00:00|2981|2975|2973.9|2967.9|2982.3|2976.3|2973.9|2967.9|468
1628146800000|2021-08-05 07:00:00|2974|2968|2982.8|2976.8|2983.4|2977.4|2973|2967|373
1628150400000|2021-08-05 08:00:00|2983|2977|2986.6|2980.6|2987.4|2981.4|2982.8|2976.8|266
1628154000000|2021-08-05 09:00:00|2986.5|2980.5|2986.6|2980.6|2987.6|2981.6|2984.8|2978.8|249
1628157600000|2021-08-05 10:00:00|2986.9|2980.9|2981.8|2975.8|2986.9|2980.9|2981.5|2975.5|174
1628161200000|2021-08-05 11:00:00|2982|2976|2993.5|2987.5|2994.8|2988.8|2982|2976|312
1628164800000|2021-08-05 12:00:00|2993.3|2987.3|2995.8|2989.8|2998.1|2992.1|2989|2983|519
1628168400000|2021-08-05 13:00:00|2996|2990|3020|3014|3020|3014|2994.9|2988.9|1437
1628172000000|2021-08-05 14:00:00|3020.3|3014.3|3034|3028|3034.5|3028.5|3020|3014|1135
1628175600000|2021-08-05 15:00:00|3033.8|3027.8|3026.8|3020.8|3034.5|3028.5|3026|3020|450
1628179200000|2021-08-05 16:00:00|3026.6|3020.6|3021.1|3015.1|3026.9|3020.9|3021.1|3015.1|115
1628208000000|2021-08-06 00:00:00|3020.5|3014.5|3026.1|3020.1|3026.4|3020.4|3019.5|3013.5|37
1628211600000|2021-08-06 01:00:00|3026.4|3020.4|3026.8|3020.8|3027.3|3021.3|3016.3|3010.3|400
1628215200000|2021-08-06 02:00:00|3027|3021|3026.5|3020.5|3028.1|3022.1|3022.5|3016.5|287
1628218800000|2021-08-06 03:00:00|3026.3|3020.3|3026.9|3020.9|3028.1|3022.1|3025.5|3019.5|109
1628222400000|2021-08-06 04:00:00|3026.5|3020.5|3026.4|3020.4|3027.3|3021.3|3026.3|3020.3|6
1628226000000|2021-08-06 05:00:00|3026.6|3020.6|3034.8|3028.8|3035|3029|3025.5|3019.5|383
1628229600000|2021-08-06 06:00:00|3035|3029|3030|3024|3035.9|3029.9|3028.8|3022.8|728
1628233200000|2021-08-06 07:00:00|3029|3023|3024.5|3018.5|3032|3026|3020|3014|333
1628236800000|2021-08-06 08:00:00|3024.3|3018.3|3015.3|3009.3|3025.3|3019.3|3013.8|3007.8|276
1628240400000|2021-08-06 09:00:00|3015.8|3009.8|3019.5|3013.5|3025.8|3019.8|3015.8|3009.8|232
1628244000000|2021-08-06 10:00:00|3019.3|3013.3|3005.3|2999.3|3019.4|3013.4|3001|2995|332
1628247600000|2021-08-06 11:00:00|3005.5|2999.5|3014.5|3008.5|3017|3011|2998.9|2992.9|513
1628251200000|2021-08-06 12:00:00|3014.4|3008.4|2996.4|2990.4|3017.1|3011.1|2984|2978|1070
1628254800000|2021-08-06 13:00:00|2996.1|2990.1|2986|2980|3007.8|3001.8|2981.6|2975.6|1838
1628258400000|2021-08-06 14:00:00|2987.6|2981.6|2988|2982|2993.4|2987.4|2969.6|2963.6|1502
1628262000000|2021-08-06 15:00:00|2988.5|2982.5|2984.8|2978.8|2992.1|2986.1|2981.3|2975.3|657
1628265600000|2021-08-06 16:00:00|2984.9|2978.9|2988.6|2982.6|2990.8|2984.8|2983.8|2977.8|108
1628467200000|2021-08-09 00:00:00|2998.5|2987.3|2968.5|2962.5|2998.5|2987.3|2968.4|2962.4|112
1628470800000|2021-08-09 01:00:00|2968|2962|2980.3|2974.3|2984.3|2978.3|2967.6|2961.6|634
1628474400000|2021-08-09 02:00:00|2980.5|2974.5|2986|2980|2988.5|2982.5|2980.5|2974.5|167
1628478000000|2021-08-09 03:00:00|2985.9|2979.9|2987|2981|2989.1|2983.1|2983.9|2977.9|165
1628481600000|2021-08-09 04:00:00|2987.4|2981.4|2986.6|2980.6|2989.3|2983.3|2986|2980|56
1628485200000|2021-08-09 05:00:00|2987|2981|2993|2987|2993.8|2987.8|2981.8|2975.8|332
1628488800000|2021-08-09 06:00:00|2993.3|2987.3|2989.3|2983.3|2993.5|2987.5|2982.4|2976.4|439
1628492400000|2021-08-09 07:00:00|2989.5|2983.5|2971.3|2965.3|2999.3|2993.3|2964.3|2958.3|443
1628496000000|2021-08-09 08:00:00|2971.6|2965.6|2968.3|2962.3|2972|2966|2963.5|2957.5|406
1628499600000|2021-08-09 09:00:00|2967.9|2961.9|2970.3|2964.3|2970.6|2964.6|2962.5|2956.5|348
1628503200000|2021-08-09 10:00:00|2970.5|2964.5|2963.1|2957.1|2971.8|2965.8|2962.3|2956.3|219
1628506800000|2021-08-09 11:00:00|2962.9|2956.9|2964.3|2958.3|2970.1|2964.1|2960.4|2954.4|401
1628510400000|2021-08-09 12:00:00|2964.1|2958.1|2958.8|2952.8|2964.6|2958.6|2949.4|2943.4|805
1628514000000|2021-08-09 13:00:00|2960|2954|2971.3|2965.3|2978.9|2972.9|2959.8|2953.8|1601
1628517600000|2021-08-09 14:00:00|2971|2965|2954.6|2948.6|2971.5|2965.5|2952.1|2946.1|1070
1628521200000|2021-08-09 15:00:00|2954.5|2948.5|2957.3|2951.3|2959.8|2953.8|2953.3|2947.3|529
1628524800000|2021-08-09 16:00:00|2957.8|2951.8|2956.6|2950.6|2958.5|2952.5|2954.8|2948.8|108
1628553600000|2021-08-10 00:00:00|2958.3|2952.3|2967.5|2961.5|2969.6|2963.6|2958.3|2952.3|89
1628557200000|2021-08-10 01:00:00|2967.3|2961.3|2963.5|2957.5|2967.6|2961.6|2960.8|2954.8|799
1628560800000|2021-08-10 02:00:00|2963.3|2957.3|2973.5|2967.5|2973.5|2967.5|2962.1|2956.1|263
1628564400000|2021-08-10 03:00:00|2973.3|2967.3|2975|2969|2979|2973|2973|2967|118
1628568000000|2021-08-10 04:00:00|2975.3|2969.3|2971.6|2965.6|2975.3|2969.3|2971.5|2965.5|21
1628571600000|2021-08-10 05:00:00|2971.9|2965.9|2982.3|2976.3|2983.4|2977.4|2968.3|2962.3|220
1628575200000|2021-08-10 06:00:00|2982|2976|2982.5|2976.5|2984.5|2978.5|2978|2972|607
1628578800000|2021-08-10 07:00:00|2982.8|2976.8|2986.3|2980.3|2986.3|2980.3|2974|2968|381
1628582400000|2021-08-10 08:00:00|2986.5|2980.5|2978.9|2972.9|2986.5|2980.5|2976.5|2970.5|350
1628586000000|2021-08-10 09:00:00|2978.5|2972.5|2976.5|2970.5|2980.8|2974.8|2974.6|2968.6|233
1628589600000|2021-08-10 10:00:00|2976.8|2970.8|2979|2973|2981|2975|2974.5|2968.5|149
1628593200000|2021-08-10 11:00:00|2979.3|2973.3|2989.4|2983.4|2991.5|2985.5|2978.8|2972.8|368
1628596800000|2021-08-10 12:00:00|2989.8|2983.8|2987.3|2981.3|2990.8|2984.8|2985.3|2979.3|549
1628600400000|2021-08-10 13:00:00|2986.9|2980.9|2983.8|2977.8|2987.5|2981.5|2977.9|2971.9|1343
1628604000000|2021-08-10 14:00:00|2983.5|2977.5|3002.3|2996.3|3005.6|2999.6|2977.4|2971.4|1489
1628607600000|2021-08-10 15:00:00|3002.5|2996.5|3008.8|3002.8|3010.4|3004.4|2999|2993|555
1628611200000|2021-08-10 16:00:00|3009|3003|3001.9|2995.9|3009|3003|3001.6|2995.6|94
1628640000000|2021-08-11 00:00:00|3000|2994|2998.1|2992.1|3000|2994|2996.3|2990.3|18
1628643600000|2021-08-11 01:00:00|2998.9|2992.9|3002|2996|3002.4|2996.4|2993.3|2987.3|559
1628647200000|2021-08-11 02:00:00|3002.5|2996.5|3000.5|2994.5|3002.8|2996.8|2995.8|2989.8|358
1628650800000|2021-08-11 03:00:00|3000.8|2994.8|2994.8|2988.8|3001.8|2995.8|2994.5|2988.5|148
1628654400000|2021-08-11 04:00:00|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1628658000000|2021-08-11 05:00:00|2995.3|2989.3|2998.5|2992.5|2999|2993|2994.3|2988.3|137
1628661600000|2021-08-11 06:00:00|2998.3|2992.3|3002|2996|3005.3|2999.3|2994.4|2988.4|487
1628665200000|2021-08-11 07:00:00|3002.3|2996.3|3020|3014|3022.5|3016.5|3002|2996|434
1628668800000|2021-08-11 08:00:00|3020.3|3014.3|3026.3|3020.3|3029.8|3023.8|3018|3012|365
1628672400000|2021-08-11 09:00:00|3026|3020|3026.1|3020.1|3032.3|3026.3|3022.1|3016.1|300
1628676000000|2021-08-11 10:00:00|3026.5|3020.5|3030.3|3024.3|3031.6|3025.6|3016.5|3010.5|441
1628679600000|2021-08-11 11:00:00|3030.5|3024.5|3030.5|3024.5|3042.6|3036.6|3029|3023|573
1628683200000|2021-08-11 12:00:00|3030.3|3024.3|3034.8|3028.8|3041.8|3035.8|3029|3023|795
1628686800000|2021-08-11 13:00:00|3034.1|3028.1|3036.5|3030.5|3040.5|3034.5|3028.3|3022.3|1691
1628690400000|2021-08-11 14:00:00|3036.4|3030.4|3045.3|3039.3|3047.8|3041.8|3034.8|3028.8|942
1628694000000|2021-08-11 15:00:00|3045.5|3039.5|3047.1|3041.1|3050|3044|3042.3|3036.3|522
1628697600000|2021-08-11 16:00:00|3047.4|3041.4|3047.8|3041.8|3053.5|3047.5|3047.4|3041.4|183
1628726400000|2021-08-12 00:00:00|3051.8|3045.8|3046.9|3040.9|3052.3|3046.3|3046.9|3040.9|21
1628730000000|2021-08-12 01:00:00|3046.8|3040.8|3047.5|3041.5|3049.6|3043.6|3039.9|3033.9|702
1628733600000|2021-08-12 02:00:00|3047.3|3041.3|3047|3041|3049.5|3043.5|3042.3|3036.3|156
1628737200000|2021-08-12 03:00:00|3047.3|3041.3|3051.6|3045.6|3056.4|3050.4|3046.8|3040.8|183
1628740800000|2021-08-12 04:00:00|3051.4|3045.4|3049|3043|3052.6|3046.6|3049|3043|17
1628744400000|2021-08-12 05:00:00|3049.3|3043.3|3049.5|3043.5|3055|3049|3048.4|3042.4|346
1628748000000|2021-08-12 06:00:00|3049.3|3043.3|3052.8|3046.8|3057.3|3051.3|3048.5|3042.5|405
1628751600000|2021-08-12 07:00:00|3051.8|3045.8|3054.8|3048.8|3057.3|3051.3|3041|3035|331
1628755200000|2021-08-12 08:00:00|3054.5|3048.5|3048|3042|3054.5|3048.5|3038.5|3032.5|192
1628758800000|2021-08-12 09:00:00|3048.3|3042.3|3045.8|3039.8|3049.8|3043.8|3044.8|3038.8|192
1628762400000|2021-08-12 10:00:00|3046|3040|3035.8|3029.8|3046|3040|3035.8|3029.8|157
1628766000000|2021-08-12 11:00:00|3035.5|3029.5|3030|3024|3038.3|3032.3|3026.3|3020.3|441
1628769600000|2021-08-12 12:00:00|3030.3|3024.3|3029.5|3023.5|3035.6|3029.6|3025|3019|545
1628773200000|2021-08-12 13:00:00|3029.8|3023.8|3009.8|3003.8|3031.3|3025.3|3005.6|2999.6|1505
1628776800000|2021-08-12 14:00:00|3010|3004|2993.6|2987.6|3011.8|3005.8|2993|2987|1095
1628780400000|2021-08-12 15:00:00|2993.5|2987.5|2999|2993|3002.3|2996.3|2989.8|2983.8|565
1628784000000|2021-08-12 16:00:00|2998.9|2992.9|2999.9|2993.9|3001|2995|2995.8|2989.8|176
1628812800000|2021-08-13 00:00:00|3004.8|2998.8|3003.5|2997.5|3009.4|3003.4|3003.5|2997.5|31
1628816400000|2021-08-13 01:00:00|3003.4|2997.4|3000.6|2994.6|3005|2999|2997.9|2991.9|473
1628820000000|2021-08-13 02:00:00|3000.4|2994.4|3005.8|2999.8|3009.5|3003.5|2998.5|2992.5|475
1628823600000|2021-08-13 03:00:00|3006.1|3000.1|3002|2996|3006.8|3000.8|3001.5|2995.5|178
1628827200000|2021-08-13 04:00:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001|2995|12
1628830800000|2021-08-13 05:00:00|3001.5|2995.5|2996.5|2990.5|3001.8|2995.8|2994.3|2988.3|161
1628834400000|2021-08-13 06:00:00|2996.8|2990.8|2998.8|2992.8|3003.8|2997.8|2993.9|2987.9|291
1628838000000|2021-08-13 07:00:00|2999|2993|2995|2989|3009.3|3003.3|2993.5|2987.5|258
1628841600000|2021-08-13 08:00:00|2994.8|2988.8|3003.9|2997.9|3003.9|2997.9|2993.5|2987.5|200
1628845200000|2021-08-13 09:00:00|3003.8|2997.8|3018.6|3012.6|3018.6|3012.6|3000.8|2994.8|218
1628848800000|2021-08-13 10:00:00|3019.5|3013.5|3021.8|3015.8|3023.3|3017.3|3018.3|3012.3|153
1628852400000|2021-08-13 11:00:00|3022.1|3016.1|3019.8|3013.8|3026.5|3020.5|3016|3010|379
1628856000000|2021-08-13 12:00:00|3020|3014|3026.6|3020.6|3029.8|3023.8|3016.9|3010.9|544
1628859600000|2021-08-13 13:00:00|3026.3|3020.3|3036.5|3030.5|3038.4|3032.4|3023.8|3017.8|1184
1628863200000|2021-08-13 14:00:00|3036.6|3030.6|3031.3|3025.3|3045.4|3039.4|3031.3|3025.3|721
1628866800000|2021-08-13 15:00:00|3031|3025|3028.8|3022.8|3038.1|3032.1|3022.8|3016.8|416
1628870400000|2021-08-13 16:00:00|3028.6|3022.6|3029.5|3023.5|3032.6|3026.6|3026.3|3020.3|192
1629072000000|2021-08-16 00:00:00|3032|3020|3021.5|3015.5|3032|3023.3|3020|3014|45
1629075600000|2021-08-16 01:00:00|3021.3|3015.3|3024.8|3018.8|3028.8|3022.8|3015|3009|309
1629079200000|2021-08-16 02:00:00|3024.4|3018.4|3009.5|3003.5|3024.8|3018.8|3009.1|3003.1|222
1629082800000|2021-08-16 03:00:00|3009.1|3003.1|3016.3|3010.3|3016.3|3010.3|3005.4|2999.4|228
1629086400000|2021-08-16 04:00:00|3016.8|3010.8|3016.3|3010.3|3016.9|3010.9|3016.3|3010.3|9
1629090000000|2021-08-16 05:00:00|3016.5|3010.5|3004|2998|3016.5|3010.5|3003.8|2997.8|163
1629093600000|2021-08-16 06:00:00|3003.8|2997.8|3004.5|2998.5|3008.8|3002.8|3001.3|2995.3|296
1629097200000|2021-08-16 07:00:00|3004.8|2998.8|3010|3004|3013.1|3007.1|3001.6|2995.6|420
1629100800000|2021-08-16 08:00:00|3009.8|3003.8|3028.5|3022.5|3030.8|3024.8|3007.3|3001.3|372
1629104400000|2021-08-16 09:00:00|3028.3|3022.3|3022.8|3016.8|3029.9|3023.9|3022.3|3016.3|214
1629108000000|2021-08-16 10:00:00|3022.5|3016.5|3028|3022|3029.1|3023.1|3019.8|3013.8|212
1629111600000|2021-08-16 11:00:00|3028.3|3022.3|3026.6|3020.6|3032.6|3026.6|3019.8|3013.8|637
1629115200000|2021-08-16 12:00:00|3026.4|3020.4|3032.5|3026.5|3034.3|3028.3|3024.3|3018.3|646
1629118800000|2021-08-16 13:00:00|3032|3026|3032.5|3026.5|3042.5|3036.5|3029.4|3023.4|1424
1629122400000|2021-08-16 14:00:00|3032.6|3026.6|3033.8|3027.8|3037.5|3031.5|3024|3018|1038
1629126000000|2021-08-16 15:00:00|3034|3028|3034.3|3028.3|3037.9|3031.9|3030.3|3024.3|486
1629129600000|2021-08-16 16:00:00|3034|3028|3033.9|3027.9|3034.1|3028.1|3030.8|3024.8|123
1629158400000|2021-08-17 00:00:00|3032.5|3026.5|3033.8|3027.8|3036|3030|3032.5|3026.5|19
1629162000000|2021-08-17 01:00:00|3034|3028|3042.8|3036.8|3043.8|3037.8|3034|3028|333
1629165600000|2021-08-17 02:00:00|3043|3037|3048|3042|3048.3|3042.3|3038.1|3032.1|511
1629169200000|2021-08-17 03:00:00|3048.4|3042.4|3046.3|3040.3|3049.1|3043.1|3042.9|3036.9|316
1629172800000|2021-08-17 04:00:00|3045.8|3039.8|3045.8|3039.8|3048.6|3042.6|3045.3|3039.3|50
1629176400000|2021-08-17 05:00:00|3045.5|3039.5|3049.5|3043.5|3052.3|3046.3|3043|3037|350
1629180000000|2021-08-17 06:00:00|3049.8|3043.8|3045.9|3039.9|3052.3|3046.3|3034|3028|704
1629183600000|2021-08-17 07:00:00|3046.1|3040.1|3041.3|3035.3|3049|3043|3034.9|3028.9|545
1629187200000|2021-08-17 08:00:00|3041.5|3035.5|3035.5|3029.5|3046.5|3040.5|3031.8|3025.8|329
1629190800000|2021-08-17 09:00:00|3035.3|3029.3|3031.3|3025.3|3035.3|3029.3|3024.8|3018.8|344
1629194400000|2021-08-17 10:00:00|3031|3025|3025.3|3019.3|3031|3025|3020.5|3014.5|225
1629198000000|2021-08-17 11:00:00|3024.8|3018.8|3014.8|3008.8|3025.3|3019.3|3013.5|3007.5|490
1629201600000|2021-08-17 12:00:00|3014.6|3008.6|3006.5|3000.5|3018.9|3012.9|3000.3|2994.3|1012
1629205200000|2021-08-17 13:00:00|3006.6|3000.6|3006.5|3000.5|3026|3020|3005.4|2999.4|1990
1629208800000|2021-08-17 14:00:00|3006.3|3000.3|3021.5|3015.5|3022.3|3016.3|3002.1|2996.1|1359
1629212400000|2021-08-17 15:00:00|3021.3|3015.3|3012.8|3006.8|3022.5|3016.5|3011.4|3005.4|596
1629216000000|2021-08-17 16:00:00|3012.5|3006.5|3008.4|3002.4|3015|3009|3006|3000|291
1629244800000|2021-08-18 00:00:00|3010.5|3004.5|3015.9|3009.9|3015.9|3009.9|3010.3|3004.3|40
1629248400000|2021-08-18 01:00:00|3016.1|3010.1|3022.8|3016.8|3025.6|3019.6|3014.4|3008.4|561
1629252000000|2021-08-18 02:00:00|3023.1|3017.1|3024.4|3018.4|3025.3|3019.3|3014.1|3008.1|455
1629255600000|2021-08-18 03:00:00|3024.1|3018.1|3024.5|3018.5|3026.4|3020.4|3023.8|3017.8|148
1629259200000|2021-08-18 04:00:00|3024.4|3018.4|3023.5|3017.5|3025|3019|3023.5|3017.5|8
1629262800000|2021-08-18 05:00:00|3024.1|3018.1|3020.1|3014.1|3030.6|3024.6|3020.1|3014.1|329
1629266400000|2021-08-18 06:00:00|3020|3014|3010|3004|3021.1|3015.1|3002.3|2996.3|652
1629270000000|2021-08-18 07:00:00|3010.3|3004.3|2999.3|2993.3|3011.1|3005.1|2994.9|2988.9|555
1629273600000|2021-08-18 08:00:00|2999|2993|2996.8|2990.8|3004|2998|2993.9|2987.9|433
1629277200000|2021-08-18 09:00:00|2996.5|2990.5|2992.6|2986.6|3000.8|2994.8|2992.6|2986.6|351
1629280800000|2021-08-18 10:00:00|2992.8|2986.8|2994.5|2988.5|2998.4|2992.4|2984.9|2978.9|490
1629284400000|2021-08-18 11:00:00|2994.8|2988.8|2995.8|2989.8|3000.8|2994.8|2989.4|2983.4|644
1629288000000|2021-08-18 12:00:00|2996.3|2990.3|3006.5|3000.5|3007.1|3001.1|2994.8|2988.8|861
1629291600000|2021-08-18 13:00:00|3006.3|3000.3|3000.4|2994.4|3011.4|3005.4|2991.8|2985.8|1405
1629295200000|2021-08-18 14:00:00|3001.4|2995.4|2988|2982|3003.3|2997.3|2985.4|2979.4|1309
1629298800000|2021-08-18 15:00:00|2988.3|2982.3|2986.6|2980.6|2992.3|2986.3|2985.6|2979.6|513
1629302400000|2021-08-18 16:00:00|2986.4|2980.4|2992.4|2986.4|2993.8|2987.8|2986.4|2980.4|105
1629331200000|2021-08-19 00:00:00|2989.5|2983.5|2988.8|2982.8|2994|2988|2986|2980|44
1629334800000|2021-08-19 01:00:00|2988.9|2982.9|2996.1|2990.1|3000.8|2994.8|2988.9|2982.9|602
1629338400000|2021-08-19 02:00:00|2995.9|2989.9|2985.3|2979.3|2996.6|2990.6|2985|2979|354
1629342000000|2021-08-19 03:00:00|2984.8|2978.8|2984.8|2978.8|2986.1|2980.1|2983.4|2977.4|162
1629345600000|2021-08-19 04:00:00|2985|2979|2984.4|2978.4|2985|2979|2984.1|2978.1|39
1629349200000|2021-08-19 05:00:00|2984.5|2978.5|2982.3|2976.3|2986.3|2980.3|2978.6|2972.6|296
1629352800000|2021-08-19 06:00:00|2982.1|2976.1|2974.3|2968.3|2982.6|2976.6|2973.8|2967.8|403
1629356400000|2021-08-19 07:00:00|2974.5|2968.5|2960.5|2954.5|2978|2972|2955.4|2949.4|819
1629360000000|2021-08-19 08:00:00|2960.8|2954.8|2924.1|2918.1|2962.5|2956.5|2923.9|2917.9|992
1629363600000|2021-08-19 09:00:00|2924.3|2918.3|2927.3|2921.3|2933.8|2927.8|2919.3|2913.3|787
1629367200000|2021-08-19 10:00:00|2927.6|2921.6|2924.1|2918.1|2939.9|2933.9|2923.9|2917.9|531
1629370800000|2021-08-19 11:00:00|2924.3|2918.3|2934.6|2928.6|2940|2934|2921.6|2915.6|874
1629374400000|2021-08-19 12:00:00|2934.8|2928.8|2939.5|2933.5|2941.3|2935.3|2929.1|2923.1|1133
1629378000000|2021-08-19 13:00:00|2939.6|2933.6|2971|2965|2975.3|2969.3|2939.6|2933.6|2227
1629381600000|2021-08-19 14:00:00|2971.9|2965.9|2954.8|2948.8|2973.8|2967.8|2941.5|2935.5|1213
1629385200000|2021-08-19 15:00:00|2955|2949|2953.1|2947.1|2956|2950|2941.8|2935.8|750
1629388800000|2021-08-19 16:00:00|2952.6|2946.6|2949.3|2943.3|2955.1|2949.1|2948.6|2942.6|204
1629417600000|2021-08-20 00:00:00|2947|2941|2955.5|2949.5|2958.1|2952.1|2947|2941|32
1629421200000|2021-08-20 01:00:00|2955.8|2949.8|2962.3|2956.3|2962.6|2956.6|2951.4|2945.4|785
1629424800000|2021-08-20 02:00:00|2962|2956|2967.3|2961.3|2969.3|2963.3|2961.3|2955.3|314
1629428400000|2021-08-20 03:00:00|2967.5|2961.5|2995.8|2989.8|2995.8|2989.8|2965.8|2959.8|501
1629432000000|2021-08-20 04:00:00|2995.9|2989.9|2990.8|2984.8|3007|3001|2989.5|2983.5|287
1629435600000|2021-08-20 05:00:00|2990.3|2984.3|2978.5|2972.5|2990.3|2984.3|2974.3|2968.3|505
1629439200000|2021-08-20 06:00:00|2978.8|2972.8|2970.9|2964.9|2981.9|2975.9|2970.4|2964.4|394
1629442800000|2021-08-20 07:00:00|2971.1|2965.1|2973.8|2967.8|2975.4|2969.4|2954.3|2948.3|614
1629446400000|2021-08-20 08:00:00|2974|2968|2944.3|2938.3|2975.1|2969.1|2939|2933|511
1629450000000|2021-08-20 09:00:00|2944.5|2938.5|2954.8|2948.8|2955|2949|2943.3|2937.3|305
1629453600000|2021-08-20 10:00:00|2954.5|2948.5|2948.5|2942.5|2954.5|2948.5|2948.3|2942.3|288
1629457200000|2021-08-20 11:00:00|2948.8|2942.8|2951.9|2945.9|2957.8|2951.8|2946.6|2940.6|533
1629460800000|2021-08-20 12:00:00|2952.4|2946.4|2956.5|2950.5|2957.1|2951.1|2944.4|2938.4|570
1629464400000|2021-08-20 13:00:00|2956.1|2950.1|2953.3|2947.3|2959.1|2953.1|2944.3|2938.3|1899
1629468000000|2021-08-20 14:00:00|2952.4|2946.4|2932.5|2926.5|2952.9|2946.9|2928.8|2922.8|1292
1629471600000|2021-08-20 15:00:00|2932.8|2926.8|2933.1|2927.1|2933.5|2927.5|2929.4|2923.4|513
1629475200000|2021-08-20 16:00:00|2933.3|2927.3|2936.5|2930.5|2937.6|2931.6|2931.8|2925.8|119
1629676800000|2021-08-23 00:00:00|2940.3|2929|2945|2939|2948.8|2942.8|2940.3|2929|58
1629680400000|2021-08-23 01:00:00|2944.8|2938.8|2956.5|2950.5|2958.9|2952.9|2943|2937|837
1629684000000|2021-08-23 02:00:00|2957|2951|2961.6|2955.6|2962.6|2956.6|2955.8|2949.8|310
1629687600000|2021-08-23 03:00:00|2961.8|2955.8|2953.8|2947.8|2961.8|2955.8|2951.3|2945.3|152
1629691200000|2021-08-23 04:00:00|2952.4|2946.4|2948.8|2942.8|2952.4|2946.4|2946.4|2940.4|75
1629694800000|2021-08-23 05:00:00|2948.5|2942.5|2943.8|2937.8|2951.8|2945.8|2943.4|2937.4|285
1629698400000|2021-08-23 06:00:00|2943.5|2937.5|2932.8|2926.8|2943.8|2937.8|2929.5|2923.5|611
1629702000000|2021-08-23 07:00:00|2932.5|2926.5|2946.5|2940.5|2946.5|2940.5|2922.4|2916.4|480
1629705600000|2021-08-23 08:00:00|2947|2941|2936.8|2930.8|2951.3|2945.3|2934.9|2928.9|595
1629709200000|2021-08-23 09:00:00|2936.5|2930.5|2936.5|2930.5|2944.9|2938.9|2934.4|2928.4|356
1629712800000|2021-08-23 10:00:00|2936.1|2930.1|2937|2931|2939.8|2933.8|2934.8|2928.8|211
1629716400000|2021-08-23 11:00:00|2937.3|2931.3|2951.4|2945.4|2952.3|2946.3|2937.3|2931.3|350
1629720000000|2021-08-23 12:00:00|2951.1|2945.1|2947.4|2941.4|2951.1|2945.1|2942.1|2936.1|512
1629723600000|2021-08-23 13:00:00|2946.9|2940.9|2944.3|2938.3|2953.9|2947.9|2939.3|2933.3|1427
1629727200000|2021-08-23 14:00:00|2944|2938|2932.8|2926.8|2953.1|2947.1|2929.3|2923.3|869
1629730800000|2021-08-23 15:00:00|2933.5|2927.5|2941.6|2935.6|2943.3|2937.3|2933|2927|465
1629734400000|2021-08-23 16:00:00|2941.3|2935.3|2939.5|2933.5|2946.5|2940.5|2936.3|2930.3|231
1629763200000|2021-08-24 00:00:00|2939.9|2933.9|2939.1|2933.1|2943.5|2937.5|2939|2933|22
1629766800000|2021-08-24 01:00:00|2938.8|2932.8|2949|2943|2950.1|2944.1|2928.9|2922.9|895
1629770400000|2021-08-24 02:00:00|2949.3|2943.3|2958.3|2952.3|2958.6|2952.6|2946.9|2940.9|284
1629774000000|2021-08-24 03:00:00|2958|2952|2950.3|2944.3|2959.5|2953.5|2950.3|2944.3|171
1629777600000|2021-08-24 04:00:00|2951.1|2945.1|2946.5|2940.5|2951.1|2945.1|2946.5|2940.5|26
1629781200000|2021-08-24 05:00:00|2947.3|2941.3|2961.9|2955.9|2963.1|2957.1|2946.8|2940.8|325
1629784800000|2021-08-24 06:00:00|2961.6|2955.6|2958.5|2952.5|2962.4|2956.4|2955.3|2949.3|481
1629788400000|2021-08-24 07:00:00|2958.6|2952.6|2956.8|2950.8|2968.6|2962.6|2947|2941|407
1629792000000|2021-08-24 08:00:00|2957|2951|2973.8|2967.8|2978.3|2972.3|2955.8|2949.8|516
1629795600000|2021-08-24 09:00:00|2973.5|2967.5|2967.3|2961.3|2974.5|2968.5|2967.3|2961.3|309
1629799200000|2021-08-24 10:00:00|2967.5|2961.5|2967.8|2961.8|2977.3|2971.3|2965.3|2959.3|429
1629802800000|2021-08-24 11:00:00|2967.5|2961.5|2987.3|2981.3|2988.8|2982.8|2965.9|2959.9|557
1629806400000|2021-08-24 12:00:00|2987.4|2981.4|2984.9|2978.9|2994.3|2988.3|2983.3|2977.3|737
1629810000000|2021-08-24 13:00:00|2985|2979|2997.5|2991.5|3001.1|2995.1|2981.8|2975.8|1093
1629813600000|2021-08-24 14:00:00|2996.9|2990.9|3021.5|3015.5|3022.6|3016.6|2995|2989|1412
1629817200000|2021-08-24 15:00:00|3021|3015|3011.3|3005.3|3022|3016|3004.5|2998.5|899
1629820800000|2021-08-24 16:00:00|3011|3005|3009.1|3003.1|3012.4|3006.4|3006.6|3000.6|354
1629849600000|2021-08-25 00:00:00|3008|3002|3005.8|2999.8|3008|3002|3004.9|2998.9|19
1629853200000|2021-08-25 01:00:00|3005.5|2999.5|3010.5|3004.5|3011.6|3005.6|3002.5|2996.5|601
1629856800000|2021-08-25 02:00:00|3010.8|3004.8|3007.3|3001.3|3011.8|3005.8|3000.3|2994.3|373
1629860400000|2021-08-25 03:00:00|3007|3001|3001.4|2995.4|3007.9|3001.9|3000.9|2994.9|158
1629864000000|2021-08-25 04:00:00|3001.6|2995.6|3001.3|2995.3|3002.4|2996.4|3001.3|2995.3|27
1629867600000|2021-08-25 05:00:00|3001.5|2995.5|3009.8|3003.8|3010.5|3004.5|3001.4|2995.4|201
1629871200000|2021-08-25 06:00:00|3010|3004|3010|3004|3013.3|3007.3|3008.5|3002.5|227
1629874800000|2021-08-25 07:00:00|3010.3|3004.3|3029.5|3023.5|3032.6|3026.6|3010.1|3004.1|521
1629878400000|2021-08-25 08:00:00|3029.8|3023.8|3039.4|3033.4|3040.6|3034.6|3027.3|3021.3|321
1629882000000|2021-08-25 09:00:00|3039.5|3033.5|3041.3|3035.3|3042.3|3036.3|3037.3|3031.3|217
1629885600000|2021-08-25 10:00:00|3041.5|3035.5|3048.3|3042.3|3048.4|3042.4|3041.5|3035.5|293
1629889200000|2021-08-25 11:00:00|3048|3042|3044.5|3038.5|3048.9|3042.9|3039.8|3033.8|558
1629892800000|2021-08-25 12:00:00|3044.3|3038.3|3035.8|3029.8|3045|3039|3035.6|3029.6|396
1629896400000|2021-08-25 13:00:00|3035.5|3029.5|3029.3|3023.3|3035.8|3029.8|3024.5|3018.5|1129
1629900000000|2021-08-25 14:00:00|3030.1|3024.1|3028.8|3022.8|3038|3032|3025.3|3019.3|780
1629903600000|2021-08-25 15:00:00|3029|3023|3019.3|3013.3|3030.3|3024.3|3018.4|3012.4|321
1629907200000|2021-08-25 16:00:00|3019.4|3013.4|3020.5|3014.5|3025.3|3019.3|3017.5|3011.5|156
1629936000000|2021-08-26 00:00:00|3018.6|3012.6|3021.4|3015.4|3023.3|3017.3|3018.5|3012.5|29
1629939600000|2021-08-26 01:00:00|3021.1|3015.1|3021|3015|3025.6|3019.6|3017|3011|366
1629943200000|2021-08-26 02:00:00|3021.3|3015.3|3007.5|3001.5|3022|3016|3006.3|3000.3|242
1629946800000|2021-08-26 03:00:00|3007.3|3001.3|3007|3001|3008.8|3002.8|3002.6|2996.6|205
1629950400000|2021-08-26 04:00:00|3008|3002|3008.5|3002.5|3009.8|3003.8|3008|3002|21
1629954000000|2021-08-26 05:00:00|3008.8|3002.8|3007.9|3001.9|3010.3|3004.3|3000.9|2994.9|305
1629957600000|2021-08-26 06:00:00|3008.1|3002.1|3008.5|3002.5|3014|3008|3003.6|2997.6|557
1629961200000|2021-08-26 07:00:00|3009|3003|2989.6|2983.6|3011.1|3005.1|2985.5|2979.5|589
1629964800000|2021-08-26 08:00:00|2989.5|2983.5|2998.3|2992.3|3001.8|2995.8|2989.3|2983.3|299
1629968400000|2021-08-26 09:00:00|2998.5|2992.5|2991.8|2985.8|2999.8|2993.8|2990.5|2984.5|182
1629972000000|2021-08-26 10:00:00|2992|2986|2983.4|2977.4|2997|2991|2982.9|2976.9|268
1629975600000|2021-08-26 11:00:00|2983.5|2977.5|2999|2993|3001.6|2995.6|2979.6|2973.6|398
1629979200000|2021-08-26 12:00:00|2998.9|2992.9|2999.8|2993.8|3001.6|2995.6|2993.3|2987.3|531
1629982800000|2021-08-26 13:00:00|3000|2994|3007|3001|3010.5|3004.5|2985.3|2979.3|1072
1629986400000|2021-08-26 14:00:00|3006.8|3000.8|3002.5|2996.5|3008.6|3002.6|2996.3|2990.3|992
1629990000000|2021-08-26 15:00:00|3002.8|2996.8|2997.3|2991.3|3004.8|2998.8|2996.4|2990.4|279
1629993600000|2021-08-26 16:00:00|2997.5|2991.5|2994.3|2988.3|2997.8|2991.8|2991.4|2985.4|134
1630022400000|2021-08-27 00:00:00|2996.3|2990.3|2994|2988|2996.6|2990.6|2993|2987|27
1630026000000|2021-08-27 01:00:00|2993.5|2987.5|2984.3|2978.3|2993.5|2987.5|2984.3|2978.3|217
1630029600000|2021-08-27 02:00:00|2984.5|2978.5|2990.3|2984.3|2994.8|2988.8|2984.5|2978.5|222
1630033200000|2021-08-27 03:00:00|2990|2984|2987|2981|2990|2984|2985.3|2979.3|155
1630036800000|2021-08-27 04:00:00|2986.8|2980.8|2986|2980|2987.6|2981.6|2986|2980|24
1630040400000|2021-08-27 05:00:00|2987.1|2981.1|2984.1|2978.1|2987.1|2981.1|2972.8|2966.8|426
1630044000000|2021-08-27 06:00:00|2984.4|2978.4|2993.8|2987.8|2994|2988|2980.8|2974.8|655
1630047600000|2021-08-27 07:00:00|2992.5|2986.5|2994.3|2988.3|2997.3|2991.3|2987.3|2981.3|293
1630051200000|2021-08-27 08:00:00|2994.5|2988.5|3001|2995|3001.5|2995.5|2985.8|2979.8|290
1630054800000|2021-08-27 09:00:00|3000.8|2994.8|2999|2993|3000.8|2994.8|2994.3|2988.3|197
1630058400000|2021-08-27 10:00:00|2999.5|2993.5|3002.8|2996.8|3005.5|2999.5|2998.8|2992.8|136
1630062000000|2021-08-27 11:00:00|3002.5|2996.5|2998.8|2992.8|3005.8|2999.8|2996.6|2990.6|339
1630065600000|2021-08-27 12:00:00|2998.6|2992.6|2988.8|2982.8|2998.6|2992.6|2988.5|2982.5|379
1630069200000|2021-08-27 13:00:00|2988.5|2982.5|2997|2991|3000.4|2994.4|2982.9|2976.9|1112
1630072800000|2021-08-27 14:00:00|2996.3|2990.3|3003.8|2997.8|3022.9|3016.9|2992.6|2986.6|1389
1630076400000|2021-08-27 15:00:00|3004|2998|2997.3|2991.3|3006|3000|2988.5|2982.5|693
1630080000000|2021-08-27 16:00:00|2997.5|2991.5|3000.5|2994.5|3003.1|2997.1|2996.4|2990.4|261
1630368000000|2021-08-31 00:00:00|3017.8|3011.8|3011|3005|3019.4|3013.4|3006|3000|89
1630371600000|2021-08-31 01:00:00|3011.3|3005.3|3004.8|2998.8|3014.8|3008.8|3004.8|2998.8|330
1630375200000|2021-08-31 02:00:00|3004.5|2998.5|2989.3|2983.3|3004.5|2998.5|2989.3|2983.3|468
1630378800000|2021-08-31 03:00:00|2988.8|2982.8|2992.3|2986.3|2995.3|2989.3|2988.3|2982.3|202
1630382400000|2021-08-31 04:00:00|2992.5|2986.5|2994.6|2988.6|2994.9|2988.9|2991.5|2985.5|49
1630386000000|2021-08-31 05:00:00|2993.8|2987.8|3000|2994|3002.5|2996.5|2993.8|2987.8|240
1630389600000|2021-08-31 06:00:00|3000.3|2994.3|3005.9|2999.9|3011.3|3005.3|2996.9|2990.9|547
1630393200000|2021-08-31 07:00:00|3005.6|2999.6|2995.9|2989.9|3005.6|2999.6|2991|2985|405
1630396800000|2021-08-31 08:00:00|2995.6|2989.6|3004.3|2998.3|3005.3|2999.3|2992.3|2986.3|353
1630400400000|2021-08-31 09:00:00|3004|2998|3006.8|3000.8|3007.9|3001.9|3002|2996|232
1630404000000|2021-08-31 10:00:00|3006.9|3000.9|3008.5|3002.5|3010.3|3004.3|3004.5|2998.5|230
1630407600000|2021-08-31 11:00:00|3008.8|3002.8|3013|3007|3018.5|3012.5|3006.3|3000.3|891
1630411200000|2021-08-31 12:00:00|3013.3|3007.3|3017.8|3011.8|3018.8|3012.8|3006.9|3000.9|751
1630414800000|2021-08-31 13:00:00|3018|3012|3005.3|2999.3|3021.6|3015.6|2999.9|2993.9|1542
1630418400000|2021-08-31 14:00:00|3006.1|3000.1|3008.5|3002.5|3016|3010|3003.4|2997.4|1130
1630422000000|2021-08-31 15:00:00|3008.8|3002.8|3004.1|2998.1|3008.8|3002.8|2998.4|2992.4|620
1630425600000|2021-08-31 16:00:00|3004.3|2998.3|3002.1|2996.1|3005.5|2999.5|3001.1|2995.1|528
1630454400000|2021-09-01 00:00:00|3009.5|3003.5|3007.5|3001.5|3013.5|3007.5|3007.4|3001.4|56
1630458000000|2021-09-01 01:00:00|3007|3001|2993.8|2987.8|3007|3001|2993.8|2987.8|617
1630461600000|2021-09-01 02:00:00|2993.5|2987.5|2994.6|2988.6|2995.6|2989.6|2990.8|2984.8|398
1630465200000|2021-09-01 03:00:00|2993.9|2987.9|2994.5|2988.5|3000.8|2994.8|2993.4|2987.4|179
1630468800000|2021-09-01 04:00:00|2994.8|2988.8|2998|2992|2998.1|2992.1|2994.8|2988.8|19
1630472400000|2021-09-01 05:00:00|2997.9|2991.9|2990.9|2984.9|2997.9|2991.9|2989.9|2983.9|204
1630476000000|2021-09-01 06:00:00|2990.6|2984.6|2985.8|2979.8|2994.4|2988.4|2984.4|2978.4|293
1630479600000|2021-09-01 07:00:00|2985.9|2979.9|2990.9|2984.9|2992.4|2986.4|2984.4|2978.4|325
1630483200000|2021-09-01 08:00:00|2991.4|2985.4|2983.8|2977.8|2995.3|2989.3|2981|2975|376
1630486800000|2021-09-01 09:00:00|2984.3|2978.3|2985.4|2979.4|2994.6|2988.6|2980.3|2974.3|444
1630490400000|2021-09-01 10:00:00|2985|2979|2984.9|2978.9|2987.3|2981.3|2971.8|2965.8|478
1630494000000|2021-09-01 11:00:00|2985.3|2979.3|2990.5|2984.5|2999.6|2993.6|2979.1|2973.1|545
1630497600000|2021-09-01 12:00:00|2990.1|2984.1|2991.3|2985.3|2995.6|2989.6|2987.6|2981.6|469
1630501200000|2021-09-01 13:00:00|2990.8|2984.8|2982.1|2976.1|2990.8|2984.8|2968.4|2962.4|1398
1630504800000|2021-09-01 14:00:00|2982|2976|2985.5|2979.5|2986.8|2980.8|2976|2970|962
1630508400000|2021-09-01 15:00:00|2985.8|2979.8|2983.8|2977.8|2986.5|2980.5|2979|2973|258
1630512000000|2021-09-01 16:00:00|2984|2978|2982.9|2976.9|2984.8|2978.8|2980.5|2974.5|144
1630540800000|2021-09-02 00:00:00|2985.3|2979.3|2981|2975|2986.3|2980.3|2980|2974|138
1630544400000|2021-09-02 01:00:00|2981.1|2975.1|2985|2979|2988.3|2982.3|2980.8|2974.8|618
1630548000000|2021-09-02 02:00:00|2984.8|2978.8|2996|2990|2996.8|2990.8|2983.5|2977.5|415
1630551600000|2021-09-02 03:00:00|2996.3|2990.3|2992.3|2986.3|2996.3|2990.3|2990.5|2984.5|314
1630555200000|2021-09-02 04:00:00|2992.5|2986.5|2990.8|2984.8|2993.1|2987.1|2990.8|2984.8|17
1630558800000|2021-09-02 05:00:00|2991|2985|2994.9|2988.9|2996.3|2990.3|2988.6|2982.6|498
1630562400000|2021-09-02 06:00:00|2994.6|2988.6|2997.9|2991.9|2999.5|2993.5|2990.8|2984.8|567
1630566000000|2021-09-02 07:00:00|2997.8|2991.8|2996.6|2990.6|3004.5|2998.5|2993.8|2987.8|467
1630569600000|2021-09-02 08:00:00|2997|2991|3001.9|2995.9|3002.3|2996.3|2994.6|2988.6|303
1630573200000|2021-09-02 09:00:00|3002.1|2996.1|3000.3|2994.3|3002.8|2996.8|2998.8|2992.8|258
1630576800000|2021-09-02 10:00:00|3000|2994|2997.3|2991.3|3002.8|2996.8|2997|2991|302
1630580400000|2021-09-02 11:00:00|2997.1|2991.1|2998.5|2992.5|2999.6|2993.6|2992.3|2986.3|448
1630584000000|2021-09-02 12:00:00|2998.3|2992.3|2981.9|2975.9|2998.8|2992.8|2979.3|2973.3|934
1630587600000|2021-09-02 13:00:00|2981.8|2975.8|2987|2981|2996.5|2990.5|2980.6|2974.6|1604
1630591200000|2021-09-02 14:00:00|2986.9|2980.9|2983.1|2977.1|2989.3|2983.3|2980.4|2974.4|1294
1630594800000|2021-09-02 15:00:00|2983.5|2977.5|2988|2982|2988.3|2982.3|2981.4|2975.4|470
1630598400000|2021-09-02 16:00:00|2987.8|2981.8|2988.1|2982.1|2988.6|2982.6|2984.9|2978.9|252
1630627200000|2021-09-03 00:00:00|2994.5|2988.5|2998|2992|2998|2992|2991.3|2985.3|66
1630630800000|2021-09-03 01:00:00|2997.8|2991.8|2981|2975|2997.8|2991.8|2979.8|2973.8|1006
1630634400000|2021-09-03 02:00:00|2981.3|2975.3|2993.5|2987.5|2994.3|2988.3|2981|2975|578
1630638000000|2021-09-03 03:00:00|2993.8|2987.8|3001.3|2995.3|3005.3|2999.3|2993.8|2987.8|422
1630641600000|2021-09-03 04:00:00|3001|2995|3001.5|2995.5|3002.3|2996.3|3000.8|2994.8|44
1630645200000|2021-09-03 05:00:00|3001.8|2995.8|3011.3|3005.3|3011.8|3005.8|3001.8|2995.8|391
1630648800000|2021-09-03 06:00:00|3011.5|3005.5|3001.5|2995.5|3012.3|3006.3|2998.8|2992.8|609
1630652400000|2021-09-03 07:00:00|3001.3|2995.3|2996.3|2990.3|3010|3004|2993.8|2987.8|443
1630656000000|2021-09-03 08:00:00|2996|2990|2991.3|2985.3|2999.3|2993.3|2990.3|2984.3|420
1630659600000|2021-09-03 09:00:00|2991|2985|2995.3|2989.3|2998|2992|2990.3|2984.3|315
1630663200000|2021-09-03 10:00:00|2995.5|2989.5|3001.3|2995.3|3002.3|2996.3|2991.8|2985.8|272
1630666800000|2021-09-03 11:00:00|3001|2995|2998.5|2992.5|3002.5|2996.5|2997.3|2991.3|471
1630670400000|2021-09-03 12:00:00|2998.3|2992.3|3009|3003|3009.8|3003.8|2990.9|2984.9|1390
1630674000000|2021-09-03 13:00:00|3009.3|3003.3|3004.3|2998.3|3016|3010|2997.5|2991.5|2066
1630677600000|2021-09-03 14:00:00|3004|2998|2999.5|2993.5|3009|3003|2998.3|2992.3|1472
1630681200000|2021-09-03 15:00:00|2999.8|2993.8|3000.5|2994.5|3005.8|2999.8|2999.5|2993.5|651
1630684800000|2021-09-03 16:00:00|3000.3|2994.3|3004.6|2998.6|3006.5|3000.5|3000|2994|368
1630890000000|2021-09-06 01:00:00|3002.8|2996.8|2999.5|2993.5|3016|3010|2994.3|2988.3|1239
1630893600000|2021-09-06 02:00:00|2999.3|2993.3|3005.5|2999.5|3005.5|2999.5|2993.5|2987.5|648
1630897200000|2021-09-06 03:00:00|3005.3|2999.3|3008|3002|3010.8|3004.8|3003.3|2997.3|482
1630900800000|2021-09-06 04:00:00|3008.5|3002.5|3009|3003|3009.3|3003.3|3008.5|3002.5|275
1630904400000|2021-09-06 05:00:00|3008.8|3002.8|3015|3009|3015.8|3009.8|3007.8|3001.8|498
1630908000000|2021-09-06 06:00:00|3014.8|3008.8|3014.5|3008.5|3018.5|3012.5|3012.5|3006.5|553
1630911600000|2021-09-06 07:00:00|3014.4|3008.4|3017.3|3011.3|3018.8|3012.8|3006.8|3000.8|456
1630915200000|2021-09-06 08:00:00|3017.5|3011.5|3017.8|3011.8|3019.5|3013.5|3014.5|3008.5|416
1630918800000|2021-09-06 09:00:00|3017.5|3011.5|3008|3002|3019.3|3013.3|3007.5|3001.5|360
1630922400000|2021-09-06 10:00:00|3007.8|3001.8|3017|3011|3017.5|3011.5|3007.8|3001.8|303
1630926000000|2021-09-06 11:00:00|3016.8|3010.8|3020.3|3014.3|3021|3015|3012.3|3006.3|351
1630929600000|2021-09-06 12:00:00|3020.8|3014.8|3018.3|3012.3|3021.1|3015.1|3017.4|3011.4|258
1630933200000|2021-09-06 13:00:00|3018|3012|3008.6|3002.6|3018|3012|3005.3|2999.3|1023
1630936800000|2021-09-06 14:00:00|3008.9|3002.9|3011.5|3005.5|3012.4|3006.4|3006|3000|907
1630940400000|2021-09-06 15:00:00|3011.8|3005.8|3016.5|3010.5|3019.9|3013.9|3010|3004|689
1630944000000|2021-09-06 16:00:00|3016.8|3010.8|3015.8|3009.8|3016.8|3010.8|3014.6|3008.6|217
1630972800000|2021-09-07 00:00:00|3012|3006|3014.3|3008.3|3014.3|3008.3|3012|3006|55
1630976400000|2021-09-07 01:00:00|3014.5|3008.5|3014.3|3008.3|3019.5|3013.5|3011.3|3005.3|996
1630980000000|2021-09-07 02:00:00|3014.6|3008.6|3017|3011|3018.6|3012.6|3014|3008|422
1630983600000|2021-09-07 03:00:00|3016.8|3010.8|3011.5|3005.5|3017.3|3011.3|3008.4|3002.4|295
1630987200000|2021-09-07 04:00:00|3010.1|3004.1|3009.5|3003.5|3010.8|3004.8|3008.8|3002.8|149
1630990800000|2021-09-07 05:00:00|3010|3004|3019.3|3013.3|3022.8|3016.8|3005.4|2999.4|727
1630994400000|2021-09-07 06:00:00|3019.5|3013.5|3015|3009|3021.3|3015.3|3003.8|2997.8|871
1630998000000|2021-09-07 07:00:00|3013.8|3007.8|3022|3016|3022.3|3016.3|3007|3001|657
1631001600000|2021-09-07 08:00:00|3021.8|3015.8|3023.8|3017.8|3023.8|3017.8|3018.8|3012.8|491
1631005200000|2021-09-07 09:00:00|3024|3018|3029.5|3023.5|3032.3|3026.3|3023.8|3017.8|604
1631008800000|2021-09-07 10:00:00|3029.8|3023.8|3035|3029|3035.8|3029.8|3028.8|3022.8|342
1631012400000|2021-09-07 11:00:00|3035.3|3029.3|3033|3027|3036.5|3030.5|3028.6|3022.6|725
1631016000000|2021-09-07 12:00:00|3033.3|3027.3|3034.5|3028.5|3035.9|3029.9|3024.9|3018.9|798
1631019600000|2021-09-07 13:00:00|3034.3|3028.3|3053.9|3047.9|3060.5|3053.6|3030.5|3024.5|1664
1631023200000|2021-09-07 14:00:00|3054.9|3048.9|3041.5|3035.5|3056.5|3050.5|3038.4|3032.4|1364
1631026800000|2021-09-07 15:00:00|3041.3|3035.3|3044.1|3038.1|3048.3|3042.3|3041.3|3035.3|746
1631030400000|2021-09-07 16:00:00|3043.9|3037.9|3045.1|3039.1|3046.4|3040.4|3042.3|3036.3|718
1631059200000|2021-09-08 00:00:00|3045|3039|3040|3034|3045|3039|3038.8|3032.8|83
1631062800000|2021-09-08 01:00:00|3040.3|3034.3|3053|3047|3057.8|3051.8|3040.3|3034.3|722
1631066400000|2021-09-08 02:00:00|3053.3|3047.3|3037|3031|3057.3|3051.3|3033.5|3027.5|547
1631070000000|2021-09-08 03:00:00|3036.8|3030.8|3039.8|3033.8|3045.5|3039.5|3035.5|3029.5|352
1631073600000|2021-09-08 04:00:00|3039.5|3033.5|3039.5|3033.5|3041.5|3035.5|3038.5|3032.5|69
1631077200000|2021-09-08 05:00:00|3039.8|3033.8|3049.5|3043.5|3049.5|3043.5|3039.3|3033.3|497
1631080800000|2021-09-08 06:00:00|3049.8|3043.8|3054.3|3048.3|3055.5|3049.5|3045|3039|817
1631084400000|2021-09-08 07:00:00|3053.8|3047.8|3058|3052|3061|3055|3048.5|3042.5|837
1631088000000|2021-09-08 08:00:00|3057.8|3051.8|3051|3045|3057.8|3051.8|3041.5|3035.5|845
1631091600000|2021-09-08 09:00:00|3050.8|3044.8|3050.5|3044.5|3052.3|3046.3|3049.8|3043.8|496
1631095200000|2021-09-08 10:00:00|3050.3|3044.3|3063.8|3057.8|3064.8|3058.8|3048.8|3042.8|418
1631098800000|2021-09-08 11:00:00|3063.5|3057.5|3066.8|3060.8|3075|3069|3063.5|3057.5|814
1631102400000|2021-09-08 12:00:00|3067|3061|3072.3|3066.3|3072.3|3066.3|3067|3061|700
1631106000000|2021-09-08 13:00:00|3072.5|3066.5|3083.3|3077.3|3085.5|3079.5|3060.8|3054.8|2259
1631109600000|2021-09-08 14:00:00|3083|3077|3068|3062|3091|3085|3059.5|3053.5|2011
1631113200000|2021-09-08 15:00:00|3067.5|3061.5|3062.5|3056.5|3076.5|3070.5|3062.5|3056.5|1147
1631116800000|2021-09-08 16:00:00|3062.3|3056.3|3057.3|3051.3|3064.8|3058.8|3056.5|3050.5|322
1631145600000|2021-09-09 00:00:00|3060|3054|3056.3|3050.3|3062|3056|3056.3|3050.3|68
1631149200000|2021-09-09 01:00:00|3055.9|3049.9|3067|3061|3067|3061|3050.9|3044.9|1117
1631152800000|2021-09-09 02:00:00|3066.8|3060.8|3067.4|3061.4|3071.3|3065.3|3060.8|3054.8|417
1631156400000|2021-09-09 03:00:00|3067|3061|3072|3066|3076.3|3070.3|3062.3|3056.3|337
1631160000000|2021-09-09 04:00:00|3073.3|3067.3|3066|3060|3073.3|3067.3|3063.8|3057.8|63
1631163600000|2021-09-09 05:00:00|3066.3|3060.3|3074.3|3068.3|3077|3071|3064.6|3058.6|464
1631167200000|2021-09-09 06:00:00|3074|3068|3078|3072|3082.1|3076.1|3072|3066|1071
1631170800000|2021-09-09 07:00:00|3077.8|3071.8|3087|3081|3087.3|3081.3|3072.1|3066.1|798
1631174400000|2021-09-09 08:00:00|3087.3|3081.3|3075.5|3069.5|3087.8|3081.8|3070.4|3064.4|602
1631178000000|2021-09-09 09:00:00|3075|3069|3085.1|3079.1|3085.4|3079.4|3073|3067|500
1631181600000|2021-09-09 10:00:00|3085|3079|3086.8|3080.8|3091.8|3085.8|3079.8|3073.8|446
1631185200000|2021-09-09 11:00:00|3087.3|3081.3|3090.8|3084.8|3091.3|3085.3|3082.5|3076.5|548
1631188800000|2021-09-09 12:00:00|3090.5|3084.5|3079.8|3073.8|3095.3|3089.3|3079.5|3073.5|1197
1631192400000|2021-09-09 13:00:00|3080|3074|3076.8|3070.8|3085|3079|3072.3|3066.3|1916
1631196000000|2021-09-09 14:00:00|3076.5|3070.5|3080.3|3074.3|3082.4|3076.4|3073.3|3067.3|1295
1631199600000|2021-09-09 15:00:00|3080.5|3074.5|3075.5|3069.5|3080.5|3074.5|3071.5|3065.5|635
1631203200000|2021-09-09 16:00:00|3075.8|3069.8|3077.5|3071.5|3080.3|3074.3|3075.6|3069.6|431
1631232000000|2021-09-10 00:00:00|3078.3|3072.3|3075.4|3069.4|3079.6|3073.6|3074.1|3068.1|84
1631235600000|2021-09-10 01:00:00|3075.3|3069.3|3080.3|3074.3|3082.5|3076.5|3064|3058|601
1631239200000|2021-09-10 02:00:00|3080.5|3074.5|3090.5|3084.5|3097.4|3091.4|3076.5|3070.5|687
1631242800000|2021-09-10 03:00:00|3090.8|3084.8|3089.5|3083.5|3091.8|3085.8|3083.4|3077.4|206
1631246400000|2021-09-10 04:00:00|3089.3|3083.3|3089|3083|3089.5|3083.5|3089|3083|6
1631250000000|2021-09-10 05:00:00|3089.5|3083.5|3071.8|3065.8|3096.3|3090.3|3071.3|3065.3|290
1631253600000|2021-09-10 06:00:00|3072|3066|3087.9|3081.9|3089.3|3083.3|3072|3066|634
1631257200000|2021-09-10 07:00:00|3088.1|3082.1|3093.3|3087.3|3093.3|3087.3|3082|3076|368
1631260800000|2021-09-10 08:00:00|3093.5|3087.5|3093.5|3087.5|3098.1|3092.1|3088.4|3082.4|374
1631264400000|2021-09-10 09:00:00|3093.3|3087.3|3097.3|3091.3|3102.4|3096.4|3090.1|3084.1|428
1631268000000|2021-09-10 10:00:00|3097.5|3091.5|3099.3|3093.3|3102.6|3096.6|3094.8|3088.8|247
1631271600000|2021-09-10 11:00:00|3099|3093|3101|3095|3103.5|3097.5|3098.3|3092.3|344
1631275200000|2021-09-10 12:00:00|3100.8|3094.8|3097|3091|3103.3|3097.3|3093.9|3087.9|541
1631278800000|2021-09-10 13:00:00|3096.8|3090.8|3109|3103|3112.8|3106.8|3092.8|3086.8|1684
1631282400000|2021-09-10 14:00:00|3109.5|3103.5|3119.5|3113.5|3135.5|3129.5|3102.8|3096.8|1536
1631286000000|2021-09-10 15:00:00|3119.8|3113.8|3109|3103|3121|3115|3095.5|3089.5|1154
1631289600000|2021-09-10 16:00:00|3108.8|3102.8|3118.1|3112.1|3118.9|3112.9|3108.8|3102.8|365
1631491200000|2021-09-13 00:00:00|3117|3105.8|3113|3107|3120|3114|3110|3104|71
1631494800000|2021-09-13 01:00:00|3113.3|3107.3|3099.3|3093.3|3118.3|3112.3|3093|3087|1693
1631498400000|2021-09-13 02:00:00|3099.5|3093.5|3094.3|3088.3|3104.5|3098.5|3088.3|3082.3|753
1631502000000|2021-09-13 03:00:00|3094|3088|3088.5|3082.5|3100.3|3094.3|3088.3|3082.3|596
1631505600000|2021-09-13 04:00:00|3088.3|3082.3|3088|3082|3091.3|3085.3|3087|3081|139
1631509200000|2021-09-13 05:00:00|3088.3|3082.3|3097.3|3091.3|3099.8|3093.8|3085.3|3079.3|557
1631512800000|2021-09-13 06:00:00|3097|3091|3090.3|3084.3|3102.3|3096.3|3086.8|3080.8|1297
1631516400000|2021-09-13 07:00:00|3089|3083|3084|3078|3097|3091|3083.3|3077.3|778
1631520000000|2021-09-13 08:00:00|3084.3|3078.3|3099.8|3093.8|3101.8|3095.8|3084|3078|596
1631523600000|2021-09-13 09:00:00|3099.5|3093.5|3100|3094|3102.3|3096.3|3097.8|3091.8|491
1631527200000|2021-09-13 10:00:00|3100.3|3094.3|3096.8|3090.8|3100.8|3094.8|3095.8|3089.8|429
1631530800000|2021-09-13 11:00:00|3097|3091|3094.3|3088.3|3098.8|3092.8|3088.5|3082.5|1028
1631534400000|2021-09-13 12:00:00|3094|3088|3100.8|3094.8|3102.5|3096.5|3092.5|3086.5|977
1631538000000|2021-09-13 13:00:00|3101.3|3095.3|3076.3|3070.3|3106|3100|3074.8|3068.8|2785
1631541600000|2021-09-13 14:00:00|3076.5|3070.5|3085.5|3079.5|3091|3085|3063.8|3057.8|2272
1631545200000|2021-09-13 15:00:00|3085.3|3079.3|3077|3071|3086.5|3080.5|3073|3067|852
1631548800000|2021-09-13 16:00:00|3077.3|3071.3|3076.6|3070.6|3081.3|3075.3|3074.3|3068.3|367
1631577600000|2021-09-14 00:00:00|3079.3|3073.3|3076.8|3070.8|3079.3|3073.3|3072|3066|68
1631581200000|2021-09-14 01:00:00|3077|3071|3065.8|3059.8|3079|3073|3065.3|3059.3|1215
1631584800000|2021-09-14 02:00:00|3065.5|3059.5|3073.3|3067.3|3077.8|3071.8|3065.3|3059.3|583
1631588400000|2021-09-14 03:00:00|3073.5|3067.5|3065.8|3059.8|3074|3068|3065.8|3059.8|401
1631592000000|2021-09-14 04:00:00|3065.5|3059.5|3070.8|3064.8|3072.8|3066.8|3065.5|3059.5|66
1631595600000|2021-09-14 05:00:00|3070.5|3064.5|3060.8|3054.8|3071.8|3065.8|3059.8|3053.8|491
1631599200000|2021-09-14 06:00:00|3060.5|3054.5|3052.8|3046.8|3061.8|3055.8|3050.3|3044.3|1150
1631602800000|2021-09-14 07:00:00|3053|3047|3040.3|3034.3|3058|3052|3032.5|3026.5|874
1631606400000|2021-09-14 08:00:00|3040.8|3034.8|3035.3|3029.3|3045.8|3039.8|3032.8|3026.8|594
1631610000000|2021-09-14 09:00:00|3035.5|3029.5|3036.3|3030.3|3044.3|3038.3|3035.3|3029.3|320
1631613600000|2021-09-14 10:00:00|3036|3030|3033.8|3027.8|3039.3|3033.3|3030.5|3024.5|407
1631617200000|2021-09-14 11:00:00|3033.5|3027.5|3028.5|3022.5|3034|3028|3017|3011|916
1631620800000|2021-09-14 12:00:00|3028.3|3022.3|3045.8|3039.8|3046.5|3040.5|3024.5|3018.5|1463
1631624400000|2021-09-14 13:00:00|3045.5|3039.5|3052.5|3046.5|3053.3|3047.3|3035.3|3029.3|2368
1631628000000|2021-09-14 14:00:00|3052.3|3046.3|3052.5|3046.5|3057.8|3051.8|3036.5|3030.5|2036
1631631600000|2021-09-14 15:00:00|3053|3047|3055.3|3049.3|3058.8|3052.8|3050.5|3044.5|862
1631635200000|2021-09-14 16:00:00|3055|3049|3050.6|3044.6|3055.5|3049.5|3049.5|3043.5|414
1631664000000|2021-09-15 00:00:00|3046.3|3040.3|3048.3|3042.3|3051.5|3045.5|3044.8|3038.8|106
1631667600000|2021-09-15 01:00:00|3048.5|3042.5|3052.3|3046.3|3055.3|3049.3|3045.3|3039.3|535
1631671200000|2021-09-15 02:00:00|3052|3046|3054|3048|3054.3|3048.3|3039.8|3033.8|445
1631674800000|2021-09-15 03:00:00|3053.8|3047.8|3049.5|3043.5|3055|3049|3049.5|3043.5|154
1631678400000|2021-09-15 04:00:00|3049.8|3043.8|3050.5|3044.5|3050.5|3044.5|3049.3|3043.3|14
1631682000000|2021-09-15 05:00:00|3050.8|3044.8|3055|3049|3061.8|3055.8|3048.3|3042.3|489
1631685600000|2021-09-15 06:00:00|3055.3|3049.3|3053.3|3047.3|3058.8|3052.8|3052.3|3046.3|506
1631689200000|2021-09-15 07:00:00|3053.5|3047.5|3049.8|3043.8|3057.8|3051.8|3041.8|3035.8|382
1631692800000|2021-09-15 08:00:00|3049.5|3043.5|3048.5|3042.5|3050.3|3044.3|3041.3|3035.3|277
1631696400000|2021-09-15 09:00:00|3048.3|3042.3|3064.8|3058.8|3066.3|3060.3|3046.5|3040.5|260
1631700000000|2021-09-15 10:00:00|3064.3|3058.3|3072.8|3066.8|3074.8|3068.8|3063|3057|261
1631703600000|2021-09-15 11:00:00|3073.3|3067.3|3066.5|3060.5|3073.5|3067.5|3058.5|3052.5|414
1631707200000|2021-09-15 12:00:00|3066.8|3060.8|3070.8|3064.8|3077.3|3071.3|3066.8|3060.8|473
1631710800000|2021-09-15 13:00:00|3071.3|3065.3|3087.5|3081.5|3095.5|3089.5|3065.3|3059.3|1493
1631714400000|2021-09-15 14:00:00|3087|3081|3079.5|3073.5|3087.8|3081.8|3070.5|3064.5|1287
1631718000000|2021-09-15 15:00:00|3079.3|3073.3|3082|3076|3084.3|3078.3|3075.5|3069.5|476
1631721600000|2021-09-15 16:00:00|3081.8|3075.8|3079.4|3073.4|3082|3076|3076.3|3070.3|163
1631750400000|2021-09-16 00:00:00|3076.8|3070.8|3077.3|3071.3|3077.3|3071.3|3073.8|3067.8|30
1631754000000|2021-09-16 01:00:00|3077.5|3071.5|3082|3076|3087.8|3081.8|3074.5|3068.5|913
1631757600000|2021-09-16 02:00:00|3082.3|3076.3|3066.5|3060.5|3082.5|3076.5|3064.3|3058.3|606
1631761200000|2021-09-16 03:00:00|3066.8|3060.8|3061|3055|3074.3|3068.3|3059.8|3053.8|350
1631764800000|2021-09-16 04:00:00|3060.3|3054.3|3061|3055|3061.5|3055.5|3055.5|3049.5|91
1631768400000|2021-09-16 05:00:00|3060.8|3054.8|3059.3|3053.3|3066.5|3060.5|3056.5|3050.5|475
1631772000000|2021-09-16 06:00:00|3059|3053|3054|3048|3063.5|3057.5|3052.3|3046.3|555
1631775600000|2021-09-16 07:00:00|3053.8|3047.8|3068.5|3062.5|3071.3|3065.3|3053.8|3047.8|414
1631779200000|2021-09-16 08:00:00|3068.3|3062.3|3082.8|3076.8|3084.3|3078.3|3066.3|3060.3|420
1631782800000|2021-09-16 09:00:00|3082.3|3076.3|3076.9|3070.9|3084.1|3078.1|3072.6|3066.6|320
1631786400000|2021-09-16 10:00:00|3076.8|3070.8|3074.8|3068.8|3083.9|3077.9|3071.3|3065.3|294
1631790000000|2021-09-16 11:00:00|3074.5|3068.5|3079|3073|3079|3073|3068.8|3062.8|468
1631793600000|2021-09-16 12:00:00|3078.5|3072.5|3070.5|3064.5|3081.3|3075.3|3069.3|3063.3|715
1631797200000|2021-09-16 13:00:00|3070.3|3064.3|3074.4|3068.4|3086.8|3080.8|3065.9|3059.9|1655
1631800800000|2021-09-16 14:00:00|3074.5|3068.5|3086|3080|3087.6|3081.6|3068.9|3062.9|1398
1631804400000|2021-09-16 15:00:00|3085.8|3079.8|3080.5|3074.5|3090.3|3084.3|3076.9|3070.9|671
1631808000000|2021-09-16 16:00:00|3080.6|3074.6|3086.5|3080.5|3087.1|3081.1|3078.3|3072.3|184
1631836800000|2021-09-17 00:00:00|3080.5|3074.5|3088.3|3082.3|3090.1|3084.1|3080.3|3074.3|63
1631840400000|2021-09-17 01:00:00|3088|3082|3086.3|3080.3|3092.8|3086.8|3081.5|3075.5|886
1631844000000|2021-09-17 02:00:00|3086.5|3080.5|3088|3082|3090.8|3084.8|3080.9|3074.9|273
1631847600000|2021-09-17 03:00:00|3088.5|3082.5|3093.8|3087.8|3097|3091|3088.5|3082.5|322
1631851200000|2021-09-17 04:00:00|3094|3088|3095.5|3089.5|3095.6|3089.6|3093.8|3087.8|11
1631854800000|2021-09-17 05:00:00|3095.6|3089.6|3094.5|3088.5|3099.3|3093.3|3087.1|3081.1|348
1631858400000|2021-09-17 06:00:00|3094.8|3088.8|3083.8|3077.8|3098.3|3092.3|3078.3|3072.3|749
1631862000000|2021-09-17 07:00:00|3083.9|3077.9|3094.5|3088.5|3096.3|3090.3|3081.8|3075.8|437
1631865600000|2021-09-17 08:00:00|3094.3|3088.3|3107.3|3101.3|3142.6|3136.6|3093.4|3087.4|997
1631869200000|2021-09-17 09:00:00|3107.5|3101.5|3107|3101|3116|3110|3101|3095|681
1631872800000|2021-09-17 10:00:00|3106.8|3100.8|3127|3121|3127.8|3121.8|3105|3099|577
1631876400000|2021-09-17 11:00:00|3126.8|3120.8|3123.8|3117.8|3131.5|3125.5|3118.3|3112.3|402
1631880000000|2021-09-17 12:00:00|3124|3118|3127.8|3121.8|3131.5|3125.5|3119.3|3113.3|590
1631883600000|2021-09-17 13:00:00|3127|3121|3109.5|3103.5|3132.3|3126.3|3107.5|3101.5|874
1631887200000|2021-09-17 14:00:00|3109.3|3103.3|3095.3|3089.3|3109.3|3103.3|3084.8|3078.8|1113
1631890800000|2021-09-17 15:00:00|3095|3089|3080|3074|3098|3092|3072.8|3066.8|569
1631894400000|2021-09-17 16:00:00|3079.8|3073.8|3078.6|3072.6|3081.3|3075.3|3076.5|3070.5|74
1632096000000|2021-09-20 00:00:00|3073.3|3062|3077.8|3071.8|3085|3079|3073|3062|66
1632099600000|2021-09-20 01:00:00|3078|3072|3063|3057|3078.3|3072.3|3059.8|3053.8|214
1632103200000|2021-09-20 02:00:00|3062.8|3056.8|3048.5|3042.5|3063|3057|3043.5|3037.5|281
1632106800000|2021-09-20 03:00:00|3048.3|3042.3|3040|3034|3048.5|3042.5|3038.5|3032.5|265
1632110400000|2021-09-20 04:00:00|3040.3|3034.3|3043.5|3037.5|3045.5|3039.5|3038.3|3032.3|230
1632114000000|2021-09-20 05:00:00|3043.3|3037.3|3047.3|3041.3|3049|3043|3042.3|3036.3|280
1632117600000|2021-09-20 06:00:00|3047|3041|3028.5|3022.5|3050|3044|3028.5|3022.5|534
1632121200000|2021-09-20 07:00:00|3029.5|3023.5|3037.5|3031.5|3040.5|3034.5|3025.8|3019.8|933
1632124800000|2021-09-20 08:00:00|3037.8|3031.8|3039.5|3033.5|3045.5|3039.5|3031|3025|780
1632128400000|2021-09-20 09:00:00|3039.3|3033.3|3036.3|3030.3|3040.8|3034.8|3033.8|3027.8|609
1632132000000|2021-09-20 10:00:00|3036.5|3030.5|3041.8|3035.8|3056.3|3050.3|3035.8|3029.8|659
1632135600000|2021-09-20 11:00:00|3042|3036|3034.3|3028.3|3049|3043|3034|3028|766
1632139200000|2021-09-20 12:00:00|3034|3028|3040.3|3034.3|3041.3|3035.3|3033|3027|859
1632142800000|2021-09-20 13:00:00|3039.8|3033.8|3028.3|3022.3|3044|3038|3024.5|3018.5|1131
1632146400000|2021-09-20 14:00:00|3028.5|3022.5|3018.8|3012.8|3028.5|3022.5|3014|3008|1207
1632150000000|2021-09-20 15:00:00|3019|3013|3020.5|3014.5|3027.5|3021.5|3016.8|3010.8|680
1632153600000|2021-09-20 16:00:00|3020.8|3014.8|3015.6|3009.6|3020.8|3014.8|3013.5|3007.5|449
1632182400000|2021-09-21 00:00:00|3019|3013|3023.3|3017.3|3026.8|3020.8|3016.3|3010.3|105
1632186000000|2021-09-21 01:00:00|3023.5|3017.5|3028.8|3022.8|3030|3024|3021.5|3015.5|211
1632189600000|2021-09-21 02:00:00|3028.5|3022.5|3028.3|3022.3|3029|3023|3022.8|3016.8|175
1632193200000|2021-09-21 03:00:00|3028|3022|3026.8|3020.8|3028.3|3022.3|3026.3|3020.3|28
1632196800000|2021-09-21 04:00:00|3026.3|3020.3|3027|3021|3028.5|3022.5|3026.3|3020.3|17
1632200400000|2021-09-21 05:00:00|3027.5|3021.5|3024.8|3018.8|3033.3|3027.3|3024.5|3018.5|138
1632204000000|2021-09-21 06:00:00|3025|3019|3010.5|3004.5|3025.5|3019.5|3010.5|3004.5|277
1632207600000|2021-09-21 07:00:00|3010.3|3004.3|3022.5|3016.5|3022.5|3016.5|3004.5|2998.5|668
1632211200000|2021-09-21 08:00:00|3022.8|3016.8|3037.8|3031.8|3050|3044|3021.3|3015.3|772
1632214800000|2021-09-21 09:00:00|3038.3|3032.3|3035.5|3029.5|3039.8|3033.8|3029|3023|357
1632218400000|2021-09-21 10:00:00|3035.3|3029.3|3025|3019|3035.3|3029.3|3022|3016|270
1632222000000|2021-09-21 11:00:00|3024.8|3018.8|3023.8|3017.8|3030|3024|3022|3016|409
1632225600000|2021-09-21 12:00:00|3024|3018|3013|3007|3025.3|3019.3|3007|3001|971
1632229200000|2021-09-21 13:00:00|3013.3|3007.3|2992.8|2986.8|3015.8|3009.8|2987.5|2981.5|1384
1632232800000|2021-09-21 14:00:00|2993.3|2987.3|2985.3|2979.3|2995.8|2989.8|2963|2957|1455
1632236400000|2021-09-21 15:00:00|2985.5|2979.5|2993.8|2987.8|2998.3|2992.3|2972.3|2966.3|966
1632240000000|2021-09-21 16:00:00|2994|2988|3008.6|3002.6|3008.6|3002.6|2991|2985|441
1632268800000|2021-09-22 00:00:00|3009.8|3003.8|3016.8|3010.8|3019|3013|3009|3003|299
1632272400000|2021-09-22 01:00:00|3017|3011|3055.5|3049.5|3056.5|3050.5|3017|3011|2626
1632276000000|2021-09-22 02:00:00|3055.3|3049.3|3046.3|3040.3|3060|3054|3041|3035|923
1632279600000|2021-09-22 03:00:00|3046.5|3040.5|3050.5|3044.5|3050.5|3044.5|3045.5|3039.5|636
1632283200000|2021-09-22 04:00:00|3050.3|3044.3|3047.8|3041.8|3050.5|3044.5|3047.3|3041.3|87
1632286800000|2021-09-22 05:00:00|3047.5|3041.5|3058|3052|3061.8|3055.8|3045.3|3039.3|838
1632290400000|2021-09-22 06:00:00|3058.3|3052.3|3052|3046|3060.5|3054.5|3048.3|3042.3|991
1632294000000|2021-09-22 07:00:00|3051.5|3045.5|3034.8|3028.8|3054.8|3048.8|3028.5|3022.5|605
1632297600000|2021-09-22 08:00:00|3035.5|3029.5|3028.5|3022.5|3036.5|3030.5|3026.8|3020.8|619
1632301200000|2021-09-22 09:00:00|3028.8|3022.8|3026.8|3020.8|3029.8|3023.8|3023.8|3017.8|453
1632304800000|2021-09-22 10:00:00|3027|3021|3035|3029|3037.3|3031.3|3026.3|3020.3|382
1632308400000|2021-09-22 11:00:00|3035.3|3029.3|3038|3032|3041.8|3035.8|3032|3026|459
1632312000000|2021-09-22 12:00:00|3038.3|3032.3|3049.5|3043.5|3050.3|3044.3|3032|3026|782
1632315600000|2021-09-22 13:00:00|3049.3|3043.3|3033.5|3027.5|3056.8|3050.8|3031|3025|2077
1632319200000|2021-09-22 14:00:00|3033.8|3027.8|3031|3025|3035.8|3029.8|3019.8|3013.8|1548
1632322800000|2021-09-22 15:00:00|3031.8|3025.8|3044.3|3038.3|3048.5|3042.5|3028.3|3022.3|1342
1632326400000|2021-09-22 16:00:00|3044.5|3038.5|3031.1|3025.1|3048.8|3042.8|3028.5|3022.5|532
1632355200000|2021-09-23 00:00:00|3019.5|3013.5|3020.3|3014.3|3022|3016|3018.3|3012.3|233
1632358800000|2021-09-23 01:00:00|3020|3014|3031.8|3025.8|3036.3|3030.3|3018.8|3012.8|1258
1632362400000|2021-09-23 02:00:00|3031.5|3025.5|3028.8|3022.8|3031.5|3025.5|3025.3|3019.3|842
1632366000000|2021-09-23 03:00:00|3029.3|3023.3|3036|3030|3036|3030|3026.5|3020.5|460
1632369600000|2021-09-23 04:00:00|3036.3|3030.3|3030.3|3024.3|3036.8|3030.8|3030|3024|124
1632373200000|2021-09-23 05:00:00|3030.5|3024.5|3034.8|3028.8|3040.3|3034.3|3029|3023|561
1632376800000|2021-09-23 06:00:00|3034.3|3028.3|3037.5|3031.5|3042|3036|3032.3|3026.3|1143
1632380400000|2021-09-23 07:00:00|3037.8|3031.8|3059|3053|3059.5|3053.5|3035|3029|647
1632384000000|2021-09-23 08:00:00|3059.3|3053.3|3050.3|3044.3|3060|3054|3046|3040|917
1632387600000|2021-09-23 09:00:00|3050|3044|3052.5|3046.5|3057|3051|3048|3042|636
1632391200000|2021-09-23 10:00:00|3052.8|3046.8|3056.5|3050.5|3059.8|3053.8|3025.6|3019.6|1159
1632394800000|2021-09-23 11:00:00|3056.3|3050.3|3059.5|3053.5|3063.3|3057.3|3049.8|3043.8|859
1632398400000|2021-09-23 12:00:00|3059.8|3053.8|3061.5|3055.5|3062.3|3056.3|3052.3|3046.3|949
1632402000000|2021-09-23 13:00:00|3061.3|3055.3|3089.8|3083.8|3090.5|3084.5|3047.8|3041.8|2316
1632405600000|2021-09-23 14:00:00|3090|3084|3091.3|3085.3|3102.8|3096.8|3081|3075|1913
1632409200000|2021-09-23 15:00:00|3091.5|3085.5|3098.3|3092.3|3102.3|3096.3|3082.5|3076.5|1278
1632412800000|2021-09-23 16:00:00|3098.5|3092.5|3098.1|3092.1|3100.8|3094.8|3094.5|3088.5|799
1632441600000|2021-09-24 00:00:00|3095.8|3089.8|3094.5|3088.5|3099.8|3093.8|3094|3088|235
1632445200000|2021-09-24 01:00:00|3094.8|3088.8|3090.8|3084.8|3106.8|3100.8|3090.3|3084.3|1045
1632448800000|2021-09-24 02:00:00|3090.5|3084.5|3091|3085|3096.3|3090.3|3083.5|3077.5|560
1632452400000|2021-09-24 03:00:00|3091.3|3085.3|3093.8|3087.8|3100.8|3094.8|3091.3|3085.3|377
1632456000000|2021-09-24 04:00:00|3094|3088|3099.8|3093.8|3099.8|3093.8|3094|3088|34
1632459600000|2021-09-24 05:00:00|3100|3094|3105.8|3099.8|3106.8|3100.8|3100|3094|425
1632463200000|2021-09-24 06:00:00|3106|3100|3094.8|3088.8|3110|3104|3094.3|3088.3|954
1632466800000|2021-09-24 07:00:00|3095|3089|3097.5|3091.5|3102.8|3096.8|3087.5|3081.5|435
1632470400000|2021-09-24 08:00:00|3097.8|3091.8|3096.8|3090.8|3103.3|3097.3|3090.5|3084.5|465
1632474000000|2021-09-24 09:00:00|3097.3|3091.3|3104.5|3098.5|3105.8|3099.8|3094.8|3088.8|423
1632477600000|2021-09-24 10:00:00|3105|3099|3111.8|3105.8|3117.3|3111.3|3103.8|3097.8|543
1632481200000|2021-09-24 11:00:00|3112|3106|3112|3106|3112.5|3106.5|3104.3|3098.3|627
1632484800000|2021-09-24 12:00:00|3112.3|3106.3|3104.5|3098.5|3115|3109|3104.3|3098.3|541
1632488400000|2021-09-24 13:00:00|3104|3098|3107.8|3101.8|3114|3108|3096|3090|1707
1632492000000|2021-09-24 14:00:00|3107.3|3101.3|3128.8|3122.8|3140.5|3134.5|3103.3|3097.3|1511
1632495600000|2021-09-24 15:00:00|3128.5|3122.5|3122.5|3116.5|3135.8|3129.8|3116.5|3110.5|628
1632499200000|2021-09-24 16:00:00|3122.4|3116.4|3117.5|3111.5|3123.6|3117.6|3116|3110|181
1632700800000|2021-09-27 00:00:00|3118.3|3107|3119.8|3113.8|3122.3|3116.3|3116.3|3107|73
1632704400000|2021-09-27 01:00:00|3119.9|3113.9|3101.8|3095.8|3126.8|3120.8|3100|3094|1999
1632708000000|2021-09-27 02:00:00|3101.5|3095.5|3095.8|3089.8|3105.3|3099.3|3092.5|3086.5|997
1632711600000|2021-09-27 03:00:00|3095.5|3089.5|3100.8|3094.8|3105.3|3099.3|3094.5|3088.5|542
1632715200000|2021-09-27 04:00:00|3100.9|3094.9|3103.3|3097.3|3106.4|3100.4|3100.8|3094.8|88
1632718800000|2021-09-27 05:00:00|3103|3097|3106.5|3100.5|3117.5|3111.5|3098.8|3092.8|1092
1632722400000|2021-09-27 06:00:00|3107|3101|3113.8|3107.8|3113.8|3107.8|3099|3093|1484
1632726000000|2021-09-27 07:00:00|3114|3108|3108.8|3102.8|3121.3|3115.3|3107.5|3101.5|703
1632729600000|2021-09-27 08:00:00|3108.6|3102.6|3106.3|3100.3|3114.3|3108.3|3096.5|3090.5|658
1632733200000|2021-09-27 09:00:00|3106|3100|3108.3|3102.3|3122.3|3116.3|3105.6|3099.6|626
1632736800000|2021-09-27 10:00:00|3108|3102|3104.5|3098.5|3115.5|3109.5|3103.3|3097.3|402
1632740400000|2021-09-27 11:00:00|3104.3|3098.3|3096.6|3090.6|3108.1|3102.1|3096.3|3090.3|694
1632744000000|2021-09-27 12:00:00|3096.8|3090.8|3096.8|3090.8|3101.8|3095.8|3094.9|3088.9|893
1632747600000|2021-09-27 13:00:00|3096.9|3090.9|3083.8|3077.8|3096.9|3090.9|3080.3|3074.3|2005
1632751200000|2021-09-27 14:00:00|3084.1|3078.1|3072|3066|3084.1|3078.1|3066.8|3060.8|1652
1632754800000|2021-09-27 15:00:00|3071.5|3065.5|3089.8|3083.8|3090|3084|3070.5|3064.5|1073
1632758400000|2021-09-27 16:00:00|3090|3084|3094.8|3088.8|3098.8|3092.8|3088.5|3082.5|631
1632787200000|2021-09-28 00:00:00|3093|3087|3088.5|3082.5|3093|3087|3086.8|3080.8|34
1632790800000|2021-09-28 01:00:00|3088.3|3082.3|3074.1|3068.1|3088.5|3082.5|3073.5|3067.5|1350
1632794400000|2021-09-28 02:00:00|3074.3|3068.3|3071.5|3065.5|3083.3|3077.3|3070.5|3064.5|898
1632798000000|2021-09-28 03:00:00|3071.3|3065.3|3078|3072|3080.3|3074.3|3069.1|3063.1|744
1632801600000|2021-09-28 04:00:00|3077.8|3071.8|3077|3071|3077.8|3071.8|3076.8|3070.8|41
1632805200000|2021-09-28 05:00:00|3076.8|3070.8|3074.3|3068.3|3079.3|3073.3|3071|3065|460
1632808800000|2021-09-28 06:00:00|3074.5|3068.5|3085.5|3079.5|3085.8|3079.8|3074.3|3068.3|1379
1632812400000|2021-09-28 07:00:00|3085.8|3079.8|3078.1|3072.1|3086.8|3080.8|3067.5|3061.5|800
1632816000000|2021-09-28 08:00:00|3077.9|3071.9|3085|3079|3086.8|3080.8|3070|3064|785
1632819600000|2021-09-28 09:00:00|3084|3078|3076.8|3070.8|3085.8|3079.8|3073.4|3067.4|503
1632823200000|2021-09-28 10:00:00|3076.5|3070.5|3074.3|3068.3|3080.3|3074.3|3070.8|3064.8|510
1632826800000|2021-09-28 11:00:00|3074.5|3068.5|3085.3|3079.3|3087.3|3081.3|3073.6|3067.6|852
1632830400000|2021-09-28 12:00:00|3085.5|3079.5|3082.8|3076.8|3093.8|3087.8|3080.3|3074.3|1290
1632834000000|2021-09-28 13:00:00|3083|3077|3080|3074|3085|3079|3072.8|3066.8|2148
1632837600000|2021-09-28 14:00:00|3079.8|3073.8|3083.3|3077.3|3093.5|3087.5|3071.8|3065.8|2438
1632841200000|2021-09-28 15:00:00|3082.8|3076.8|3073|3067|3083.5|3077.5|3071.3|3065.3|1342
1632844800000|2021-09-28 16:00:00|3073.3|3067.3|3068.4|3062.4|3076.3|3070.3|3067.3|3061.3|491
1632873600000|2021-09-29 00:00:00|3074.8|3068.8|3076.5|3070.5|3079.5|3073.5|3073.3|3067.3|89
1632877200000|2021-09-29 01:00:00|3075.9|3069.9|3078|3072|3084.8|3078.8|3066.5|3060.5|1089
1632880800000|2021-09-29 02:00:00|3078.4|3072.4|3080.3|3074.3|3085.3|3079.3|3076.4|3070.4|700
1632884400000|2021-09-29 03:00:00|3080|3074|3073.8|3067.8|3082.3|3076.3|3073.8|3067.8|334
1632888000000|2021-09-29 04:00:00|3073.5|3067.5|3075.5|3069.5|3076.3|3070.3|3071.9|3065.9|53
1632891600000|2021-09-29 05:00:00|3075.3|3069.3|3078|3072|3081|3075|3072.5|3066.5|488
1632895200000|2021-09-29 06:00:00|3077.8|3071.8|3084.1|3078.1|3084.1|3078.1|3073.5|3067.5|781
1632898800000|2021-09-29 07:00:00|3084.3|3078.3|3077.3|3071.3|3085.3|3079.3|3066.3|3060.3|673
1632902400000|2021-09-29 08:00:00|3077.5|3071.5|3069.3|3063.3|3086.5|3080.5|3069.3|3063.3|414
1632906000000|2021-09-29 09:00:00|3069|3063|3072.3|3066.3|3073.1|3067.1|3066.3|3060.3|296
1632909600000|2021-09-29 10:00:00|3072.5|3066.5|3067.5|3061.5|3072.8|3066.8|3066.8|3060.8|256
1632913200000|2021-09-29 11:00:00|3067.3|3061.3|3061.3|3055.3|3067.5|3061.5|3054.8|3048.8|541
1632916800000|2021-09-29 12:00:00|3061.5|3055.5|3064|3058|3070.3|3064.3|3059|3053|773
1632920400000|2021-09-29 13:00:00|3064.3|3058.3|3062.5|3056.5|3068.3|3062.3|3051|3045|2197
1632924000000|2021-09-29 14:00:00|3062.3|3056.3|3055.8|3049.8|3071.8|3065.8|3053.3|3047.3|1569
1632927600000|2021-09-29 15:00:00|3055.5|3049.5|3058|3052|3058.8|3052.8|3045.8|3039.8|925
1632931200000|2021-09-29 16:00:00|3057.8|3051.8|3058.1|3052.1|3059|3053|3056|3050|272
1632960000000|2021-09-30 00:00:00|3052.4|3046.4|3056.5|3050.5|3057.5|3051.5|3051.3|3045.3|66
1632963600000|2021-09-30 01:00:00|3056.8|3050.8|3052.5|3046.5|3059.8|3053.8|3047.8|3041.8|580
1632967200000|2021-09-30 02:00:00|3052.3|3046.3|3051.5|3045.5|3059.8|3053.8|3048.8|3042.8|497
1632970800000|2021-09-30 03:00:00|3051.3|3045.3|3048.8|3042.8|3052|3046|3045|3039|328
1632974400000|2021-09-30 04:00:00|3048.5|3042.5|3047.3|3041.3|3049.8|3043.8|3047|3041|60
1632978000000|2021-09-30 05:00:00|3047.5|3041.5|3045.3|3039.3|3048.5|3042.5|3042.8|3036.8|464
1632981600000|2021-09-30 06:00:00|3045.5|3039.5|3043.5|3037.5|3046.3|3040.3|3031.3|3025.3|1271
1632985200000|2021-09-30 07:00:00|3044.5|3038.5|3037|3031|3048.5|3042.5|3031.8|3025.8|716
1632988800000|2021-09-30 08:00:00|3036.3|3030.3|3040.3|3034.3|3041|3035|3033.3|3027.3|424
1632992400000|2021-09-30 09:00:00|3040|3034|3040|3034|3044.5|3038.5|3034|3028|388
1632996000000|2021-09-30 10:00:00|3038.8|3032.8|3018.3|3012.3|3038.8|3032.8|3017.8|3011.8|623
1632999600000|2021-09-30 11:00:00|3018|3012|3027|3021|3028.3|3022.3|3015.5|3009.5|631
1633003200000|2021-09-30 12:00:00|3027.3|3021.3|3020|3014|3031.3|3025.3|3014.5|3008.5|1001
1633006800000|2021-09-30 13:00:00|3019.8|3013.8|3009.3|3003.3|3023.3|3017.3|3005.3|2999.3|1232
1633010400000|2021-09-30 14:00:00|3009|3003|2994|2988|3011.8|3005.8|2987|2981|1504
1633014000000|2021-09-30 15:00:00|2993.5|2987.5|3009.3|3003.3|3031.8|3025.8|2993.5|2987.5|827
1633017600000|2021-09-30 16:00:00|3009.5|3003.5|3022.1|3016.1|3022.5|3016.5|3001.3|2995.3|289
1633046400000|2021-10-01 00:00:00|3024.5|3018.5|3022.3|3016.3|3028.3|3022.3|3022.3|3016.3|77
1633050000000|2021-10-01 01:00:00|3022.5|3016.5|3005.3|2999.3|3022.5|3016.5|3001.5|2995.5|285
1633053600000|2021-10-01 02:00:00|3006|3000|3003.5|2997.5|3008.8|3002.8|3003.3|2997.3|64
1633057200000|2021-10-01 03:00:00|3003.3|2997.3|2994.8|2988.8|3003.3|2997.3|2994.5|2988.5|70
1633060800000|2021-10-01 04:00:00|2994.5|2988.5|2993.8|2987.8|2996.3|2990.3|2992|2986|142
1633064400000|2021-10-01 05:00:00|2993.5|2987.5|2989.8|2983.8|2993.8|2987.8|2988.3|2982.3|105
1633068000000|2021-10-01 06:00:00|2989.5|2983.5|2996|2990|2998.5|2992.5|2989|2983|357
1633071600000|2021-10-01 07:00:00|2996.8|2990.8|3000.5|2994.5|3007.8|3001.8|2994.3|2988.3|814
1633075200000|2021-10-01 08:00:00|3000.6|2994.6|3005.4|2999.4|3020|3014|2995.4|2989.4|735
1633078800000|2021-10-01 09:00:00|3005.6|2999.6|2996.5|2990.5|3006.3|3000.3|2994.5|2988.5|355
1633082400000|2021-10-01 10:00:00|2996.6|2990.6|2991.3|2985.3|3003.6|2997.6|2989.3|2983.3|306
1633086000000|2021-10-01 11:00:00|2991.5|2985.5|3011.8|3005.8|3015.3|3009.3|2991.3|2985.3|639
1633089600000|2021-10-01 12:00:00|3011.9|3005.9|3003|2997|3016.9|3010.9|2994.8|2988.8|763
1633093200000|2021-10-01 13:00:00|3003.3|2997.3|2998.8|2992.8|3014.8|3008.8|2993.8|2987.8|782
1633096800000|2021-10-01 14:00:00|2999|2993|2988.8|2982.8|3001.3|2995.3|2977.3|2971.3|1071
1633100400000|2021-10-01 15:00:00|2988.5|2982.5|2988|2982|2992.3|2986.3|2986|2980|483
1633104000000|2021-10-01 16:00:00|2988.8|2982.8|3009.4|3003.4|3010.6|3004.6|2986.8|2980.8|229
1633305600000|2021-10-04 00:00:00|3010.3|2999|3026.3|3020.3|3026.8|3020.8|3010.3|2999|124
1633309200000|2021-10-04 01:00:00|3026|3020|3018|3012|3027.8|3021.8|3015|3009|169
1633312800000|2021-10-04 02:00:00|3017.8|3011.8|3022|3016|3025.5|3019.5|3015.8|3009.8|101
1633316400000|2021-10-04 03:00:00|3022.3|3016.3|3020.5|3014.5|3022.3|3016.3|3017.5|3011.5|53
1633320000000|2021-10-04 04:00:00|3020.8|3014.8|3021.3|3015.3|3024.3|3018.3|3020.8|3014.8|29
1633323600000|2021-10-04 05:00:00|3022|3016|3022|3016|3024.8|3018.8|3020.3|3014.3|166
1633327200000|2021-10-04 06:00:00|3021.8|3015.8|3018.3|3012.3|3023.5|3017.5|3010|3004|266
1633330800000|2021-10-04 07:00:00|3019.8|3013.8|3014|3008|3019.9|3013.9|3007|3001|388
1633334400000|2021-10-04 08:00:00|3014.3|3008.3|3026|3020|3030.8|3024.8|3014|3008|490
1633338000000|2021-10-04 09:00:00|3026.3|3020.3|3027|3021|3027.3|3021.3|3021.3|3015.3|239
1633341600000|2021-10-04 10:00:00|3027.3|3021.3|3027|3021|3030.8|3024.8|3022.8|3016.8|407
1633345200000|2021-10-04 11:00:00|3026.8|3020.8|3027.3|3021.3|3029.3|3023.3|3023.3|3017.3|394
1633348800000|2021-10-04 12:00:00|3027.5|3021.5|3040.3|3034.3|3042.3|3036.3|3027.5|3021.5|752
1633352400000|2021-10-04 13:00:00|3040.5|3034.5|3045.8|3039.8|3048|3042|3028.8|3022.8|944
1633356000000|2021-10-04 14:00:00|3045.5|3039.5|3020.8|3014.8|3051.5|3045.5|3014.5|3008.5|1388
1633359600000|2021-10-04 15:00:00|3020.5|3014.5|3031.8|3025.8|3035.3|3029.3|3018.5|3012.5|626
1633363200000|2021-10-04 16:00:00|3031.5|3025.5|3034.9|3028.9|3035.4|3029.4|3023.5|3017.5|308
1633392000000|2021-10-05 00:00:00|3039|3033|3033|3027|3040.8|3034.8|3030|3024|97
1633395600000|2021-10-05 01:00:00|3033.5|3027.5|3041.8|3035.8|3043|3037|3027.3|3021.3|125
1633399200000|2021-10-05 02:00:00|3041.5|3035.5|3041.3|3035.3|3041.8|3035.8|3039|3033|96
1633402800000|2021-10-05 03:00:00|3041.5|3035.5|3034|3028|3044.3|3038.3|3033.3|3027.3|97
1633406400000|2021-10-05 04:00:00|3033.5|3027.5|3033.8|3027.8|3036.3|3030.3|3031|3025|81
1633410000000|2021-10-05 05:00:00|3033.5|3027.5|3027|3021|3033.8|3027.8|3022.5|3016.5|130
1633413600000|2021-10-05 06:00:00|3027.3|3021.3|3019.1|3013.1|3030.3|3024.3|3019.1|3013.1|181
1633417200000|2021-10-05 07:00:00|3019|3013|3023.5|3017.5|3036.8|3030.8|3015.5|3009.5|430
1633420800000|2021-10-05 08:00:00|3023.3|3017.3|3032|3026|3035.3|3029.3|3023.3|3017.3|500
1633424400000|2021-10-05 09:00:00|3031.8|3025.8|3029.5|3023.5|3032.5|3026.5|3024.3|3018.3|326
1633428000000|2021-10-05 10:00:00|3029|3023|3024|3018|3030.3|3024.3|3021.3|3015.3|275
1633431600000|2021-10-05 11:00:00|3024.3|3018.3|3025.8|3019.8|3027.3|3021.3|3022.8|3016.8|299
1633435200000|2021-10-05 12:00:00|3025.5|3019.5|3029.5|3023.5|3034.5|3028.5|3023.6|3017.6|374
1633438800000|2021-10-05 13:00:00|3029.4|3023.4|3026.5|3020.5|3030.9|3024.9|3020.6|3014.6|504
1633442400000|2021-10-05 14:00:00|3026.4|3020.4|3048.5|3042.5|3052.6|3046.6|3020.5|3014.5|717
1633446000000|2021-10-05 15:00:00|3048|3042|3055|3049|3057|3051|3046.5|3040.5|349
1633449600000|2021-10-05 16:00:00|3055.8|3049.8|3051.1|3045.1|3055.8|3049.8|3049.5|3043.5|149
1633478400000|2021-10-06 00:00:00|3051.3|3045.3|3051.8|3045.8|3053|3047|3049.3|3043.3|192
1633482000000|2021-10-06 01:00:00|3052|3046|3053|3047|3053|3047|3049.6|3043.6|117
1633485600000|2021-10-06 02:00:00|3052.9|3046.9|3045.4|3039.4|3052.9|3046.9|3041.6|3035.6|146
1633489200000|2021-10-06 03:00:00|3044.9|3038.9|3043.5|3037.5|3045.3|3039.3|3040.6|3034.6|148
1633492800000|2021-10-06 04:00:00|3043.8|3037.8|3041.5|3035.5|3044.8|3038.8|3040.5|3034.5|60
1633496400000|2021-10-06 05:00:00|3042.6|3036.6|3043.1|3037.1|3050.1|3044.1|3041.6|3035.6|83
1633500000000|2021-10-06 06:00:00|3043.4|3037.4|3058.3|3052.3|3058.8|3052.8|3043.4|3037.4|222
1633503600000|2021-10-06 07:00:00|3057.3|3051.3|3039|3033|3057.4|3051.4|3036.8|3030.8|774
1633507200000|2021-10-06 08:00:00|3038.8|3032.8|3035.5|3029.5|3046.3|3040.3|3033.3|3027.3|525
1633510800000|2021-10-06 09:00:00|3035.3|3029.3|3022.8|3016.8|3035.5|3029.5|3015.3|3009.3|483
1633514400000|2021-10-06 10:00:00|3022.5|3016.5|3028.8|3022.8|3031.5|3025.5|3019.8|3013.8|418
1633518000000|2021-10-06 11:00:00|3028.5|3022.5|3036|3030|3036|3030|3023.5|3017.5|552
1633521600000|2021-10-06 12:00:00|3036.3|3030.3|3032.8|3026.8|3054.3|3048.3|3030.5|3024.5|865
1633525200000|2021-10-06 13:00:00|3033|3027|3022.5|3016.5|3037.8|3031.8|3021.5|3015.5|953
1633528800000|2021-10-06 14:00:00|3022|3016|3016.5|3010.5|3029|3023|3014.5|3008.5|1102
1633532400000|2021-10-06 15:00:00|3016.8|3010.8|3020.5|3014.5|3022.3|3016.3|3010|3004|573
1633536000000|2021-10-06 16:00:00|3020.8|3014.8|3017.1|3011.1|3021.5|3015.5|3012|3006|156
1633564800000|2021-10-07 00:00:00|3022.5|3016.5|3025.3|3019.3|3028|3022|3019.3|3013.3|101
1633568400000|2021-10-07 01:00:00|3025|3019|3028.3|3022.3|3028.8|3022.8|3022.3|3016.3|135
1633572000000|2021-10-07 02:00:00|3028.5|3022.5|3025.3|3019.3|3028.5|3022.5|3025.3|3019.3|17
1633575600000|2021-10-07 03:00:00|3025|3019|3020.5|3014.5|3025|3019|3015.3|3009.3|89
1633579200000|2021-10-07 04:00:00|3020.8|3014.8|3014.8|3008.8|3023|3017|3014.3|3008.3|100
1633582800000|2021-10-07 05:00:00|3014.5|3008.5|3015.8|3009.8|3019.8|3013.8|3013.3|3007.3|112
1633586400000|2021-10-07 06:00:00|3015.5|3009.5|3014.5|3008.5|3023.8|3017.8|3014.3|3008.3|221
1633590000000|2021-10-07 07:00:00|3014.8|3008.8|3018.5|3012.5|3024.5|3018.5|3012.8|3006.8|554
1633593600000|2021-10-07 08:00:00|3018.8|3012.8|3027.3|3021.3|3034.8|3028.8|3017.8|3011.8|527
1633597200000|2021-10-07 09:00:00|3026.5|3020.5|3029|3023|3030.8|3024.8|3021.3|3015.3|261
1633600800000|2021-10-07 10:00:00|3030|3024|3033.5|3027.5|3039.3|3033.3|3028.8|3022.8|323
1633604400000|2021-10-07 11:00:00|3033.3|3027.3|3033.3|3027.3|3037.3|3031.3|3029.3|3023.3|660
1633608000000|2021-10-07 12:00:00|3033.5|3027.5|3027.5|3021.5|3034.8|3028.8|3026|3020|638
1633611600000|2021-10-07 13:00:00|3027.3|3021.3|3036.3|3030.3|3036.8|3030.8|3025|3019|787
1633615200000|2021-10-07 14:00:00|3036|3030|3053.8|3047.8|3060.5|3054.5|3035.3|3029.3|791
1633618800000|2021-10-07 15:00:00|3053.5|3047.5|3056.5|3050.5|3059.8|3053.8|3048.3|3042.3|557
1633622400000|2021-10-07 16:00:00|3056.3|3050.3|3057.9|3051.9|3059.8|3053.8|3054.3|3048.3|241
1633651200000|2021-10-08 00:00:00|3059|3053|3061.8|3055.8|3062.5|3056.5|3054|3048|268
1633654800000|2021-10-08 01:00:00|3062|3056|3089.3|3083.3|3094.3|3088.3|3061.8|3055.8|2465
1633658400000|2021-10-08 02:00:00|3089|3083|3091.3|3085.3|3094.8|3088.8|3086|3080|839
1633662000000|2021-10-08 03:00:00|3091.5|3085.5|3080|3074|3092.3|3086.3|3079.8|3073.8|528
1633665600000|2021-10-08 04:00:00|3080.3|3074.3|3081|3075|3082.3|3076.3|3077.3|3071.3|88
1633669200000|2021-10-08 05:00:00|3081.3|3075.3|3095.3|3089.3|3096|3090|3080.5|3074.5|466
1633672800000|2021-10-08 06:00:00|3095.8|3089.8|3095|3089|3096.8|3090.8|3084.8|3078.8|941
1633676400000|2021-10-08 07:00:00|3095.5|3089.5|3096.5|3090.5|3102|3096|3086.3|3080.3|804
1633680000000|2021-10-08 08:00:00|3096.8|3090.8|3093|3087|3102.8|3096.8|3092.8|3086.8|545
1633683600000|2021-10-08 09:00:00|3092.8|3086.8|3096.8|3090.8|3097|3091|3082.8|3076.8|518
1633687200000|2021-10-08 10:00:00|3097|3091|3091.8|3085.8|3101.3|3095.3|3088.3|3082.3|493
1633690800000|2021-10-08 11:00:00|3091.5|3085.5|3115.3|3109.3|3115.5|3109.5|3091.5|3085.5|632
1633694400000|2021-10-08 12:00:00|3115|3109|3126|3120|3131.5|3125.5|3114.3|3108.3|1267
1633698000000|2021-10-08 13:00:00|3125.8|3119.8|3134|3128|3138.8|3132.8|3114.5|3108.5|2229
1633701600000|2021-10-08 14:00:00|3134.3|3128.3|3154.5|3148.5|3162.3|3156.3|3133.8|3127.8|1884
1633705200000|2021-10-08 15:00:00|3154.8|3148.8|3160.3|3154.3|3169.5|3160.8|3154.8|3148.8|849
1633708800000|2021-10-08 16:00:00|3160.5|3154.5|3161.1|3155.1|3161.8|3155.8|3154.3|3148.3|326
1633910400000|2021-10-11 00:00:00|3171|3159.8|3164|3158|3171|3161.3|3158.8|3152.8|186
1633914000000|2021-10-11 01:00:00|3162.8|3156.8|3140.8|3134.8|3164.8|3158.8|3140.5|3134.5|1530
1633917600000|2021-10-11 02:00:00|3141|3135|3132|3126|3144.3|3138.3|3129|3123|731
1633921200000|2021-10-11 03:00:00|3132.3|3126.3|3139.5|3133.5|3139.5|3133.5|3129.8|3123.8|570
1633924800000|2021-10-11 04:00:00|3139.3|3133.3|3138.8|3132.8|3139.8|3133.8|3138.5|3132.5|42
1633928400000|2021-10-11 05:00:00|3138.5|3132.5|3147.5|3141.5|3147.5|3141.5|3138.5|3132.5|576
1633932000000|2021-10-11 06:00:00|3148|3142|3160.8|3154.8|3161|3155|3144.3|3138.3|1127
1633935600000|2021-10-11 07:00:00|3161.8|3155.8|3191.8|3185.8|3197|3191|3159.5|3153.5|667
1633939200000|2021-10-11 08:00:00|3192|3186|3189.5|3183.5|3192|3186|3175.8|3169.8|468
1633942800000|2021-10-11 09:00:00|3189.3|3183.3|3194.8|3188.8|3195.3|3189.3|3187.6|3181.6|299
1633946400000|2021-10-11 10:00:00|3195|3189|3193.3|3187.3|3202.1|3196.1|3191.8|3185.8|400
1633950000000|2021-10-11 11:00:00|3193.8|3187.8|3196.5|3190.5|3199.3|3193.3|3192.6|3186.6|689
1633953600000|2021-10-11 12:00:00|3196.6|3190.6|3201.9|3195.9|3213|3207|3196.4|3190.4|938
1633957200000|2021-10-11 13:00:00|3202|3196|3232.8|3226.8|3237.5|3231.5|3194.8|3188.8|2536
1633960800000|2021-10-11 14:00:00|3233.8|3227.8|3231.3|3225.3|3236.3|3230.3|3215.9|3209.9|1772
1633964400000|2021-10-11 15:00:00|3231|3225|3225.3|3219.3|3243.3|3237.3|3224.4|3218.4|957
1633968000000|2021-10-11 16:00:00|3225.4|3219.4|3222.8|3216.8|3228.1|3222.1|3221.8|3215.8|489
1633996800000|2021-10-12 00:00:00|3221.5|3215.5|3217.4|3211.4|3221.9|3215.9|3216.9|3210.9|210
1634000400000|2021-10-12 01:00:00|3216.8|3210.8|3205.4|3199.4|3216.8|3210.8|3203.5|3197.5|1085
1634004000000|2021-10-12 02:00:00|3205.3|3199.3|3213.5|3207.5|3217.6|3211.6|3204.6|3198.6|657
1634007600000|2021-10-12 03:00:00|3213.8|3207.8|3206.3|3200.3|3218|3212|3205|3199|515
1634011200000|2021-10-12 04:00:00|3207|3201|3207.8|3201.8|3208.5|3202.5|3205.3|3199.3|91
1634014800000|2021-10-12 05:00:00|3207.9|3201.9|3217|3211|3220.8|3214.8|3207.8|3201.8|603
1634018400000|2021-10-12 06:00:00|3216.8|3210.8|3231|3225|3238.8|3232.8|3216.8|3210.8|1224
1634022000000|2021-10-12 07:00:00|3231.1|3225.1|3226.5|3220.5|3239.6|3233.6|3222.3|3216.3|638
1634025600000|2021-10-12 08:00:00|3226|3220|3239|3233|3239.3|3233.3|3220.5|3214.5|684
1634029200000|2021-10-12 09:00:00|3238.8|3232.8|3243.5|3237.5|3249.1|3243.1|3237.6|3231.6|449
1634032800000|2021-10-12 10:00:00|3243.8|3237.8|3262|3256|3262|3256|3242.6|3236.6|468
1634036400000|2021-10-12 11:00:00|3262.1|3256.1|3247.6|3241.6|3262.1|3256.1|3243.8|3237.8|565
1634040000000|2021-10-12 12:00:00|3247.4|3241.4|3253.6|3247.6|3259.3|3253.3|3244.6|3238.6|806
1634043600000|2021-10-12 13:00:00|3254.1|3248.1|3274.5|3268.5|3276.8|3270.8|3238.1|3232.1|2721
1634047200000|2021-10-12 14:00:00|3274.1|3268.1|3257.5|3251.5|3278.4|3272.4|3253.5|3247.5|2266
1634050800000|2021-10-12 15:00:00|3257.4|3251.4|3250.3|3244.3|3267.8|3261.8|3246.6|3240.6|1144
1634054400000|2021-10-12 16:00:00|3250.5|3244.5|3245.6|3239.6|3252|3246|3241.6|3235.6|762
1634083200000|2021-10-13 00:00:00|3252.5|3246.5|3249.6|3243.6|3253|3247|3244.9|3238.9|96
1634086800000|2021-10-13 01:00:00|3249.8|3243.8|3259.3|3253.3|3262.3|3256.3|3242.3|3236.3|837
1634090400000|2021-10-13 02:00:00|3259.5|3253.5|3255.3|3249.3|3265|3259|3228.6|3222.6|1259
1634094000000|2021-10-13 03:00:00|3255.4|3249.4|3267|3261|3270.5|3264.5|3251.6|3245.6|456
1634097600000|2021-10-13 04:00:00|3266|3260|3270.3|3264.3|3270.3|3264.3|3265.5|3259.5|83
1634101200000|2021-10-13 05:00:00|3270.4|3264.4|3272.5|3266.5|3275.9|3269.9|3266.8|3260.8|712
1634104800000|2021-10-13 06:00:00|3272.3|3266.3|3283.5|3277.5|3289|3283|3269.3|3263.3|1242
1634108400000|2021-10-13 07:00:00|3283.4|3277.4|3316.5|3310.5|3326.1|3320.1|3268.1|3262.1|840
1634112000000|2021-10-13 08:00:00|3316|3310|3378.8|3372.8|3378.8|3372.8|3315.8|3309.8|1177
1634115600000|2021-10-13 09:00:00|3378|3372|3369.8|3363.8|3379.8|3373.8|3366.8|3360.8|468
1634119200000|2021-10-13 10:00:00|3369.5|3363.5|3385.5|3379.5|3388|3382|3359.3|3353.3|423
1634122800000|2021-10-13 11:00:00|3384|3378|3370.5|3364.5|3387.8|3381.8|3370|3364|689
1634126400000|2021-10-13 12:00:00|3370.8|3364.8|3369|3363|3389.3|3383.3|3360.3|3354.3|1265
1634130000000|2021-10-13 13:00:00|3368.8|3362.8|3413.3|3407.3|3443.5|3437.5|3368|3362|3195
1634133600000|2021-10-13 14:00:00|3413.5|3407.5|3408.8|3402.8|3422.8|3416.8|3392.8|3386.8|2371
1634137200000|2021-10-13 15:00:00|3409|3403|3408.8|3402.8|3414|3408|3393.8|3387.8|1215
1634140800000|2021-10-13 16:00:00|3409.3|3403.3|3420.3|3414.3|3425.5|3419.5|3407.3|3401.3|793
1634169600000|2021-10-14 00:00:00|3415.8|3409.8|3427.8|3421.8|3428.3|3422.3|3414.5|3408.5|153
1634173200000|2021-10-14 01:00:00|3427.3|3421.3|3435|3429|3439.5|3433.5|3415.8|3409.8|2722
1634176800000|2021-10-14 02:00:00|3434.8|3428.8|3555.8|3549.8|3559.5|3553.5|3429|3423|1946
1634180400000|2021-10-14 03:00:00|3556.3|3550.3|3610.5|3602.3|3636.8|3630.8|3543.8|3537.8|969
1634184000000|2021-10-14 04:00:00|3610|3604|3630.3|3617.5|3630.3|3617.5|3603.8|3597.3|291
1634187600000|2021-10-14 05:00:00|3629.5|3618.8|3568.8|3562.8|3637.8|3631.3|3534.3|3528.3|996
1634191200000|2021-10-14 06:00:00|3569.5|3563.5|3542.3|3536.3|3569.5|3563.5|3534.8|3528.8|589
1634194800000|2021-10-14 07:00:00|3542.8|3536.8|3539.5|3533.5|3567.3|3559.6|3503.5|3497.5|778
1634198400000|2021-10-14 08:00:00|3539.3|3533.3|3521|3515|3543.3|3537.3|3511.8|3505.8|622
1634202000000|2021-10-14 09:00:00|3521.3|3515.3|3522|3516|3540.3|3534.3|3521.3|3515.3|749
1634205600000|2021-10-14 10:00:00|3522.5|3516.5|3528.8|3522.8|3552.5|3546.3|3522|3516|550
1634209200000|2021-10-14 11:00:00|3528.5|3522.5|3510.8|3504.8|3529|3523|3506.8|3500.3|771
1634212800000|2021-10-14 12:00:00|3510.3|3504.3|3504|3498|3511.8|3505.8|3478|3470.8|1096
1634216400000|2021-10-14 13:00:00|3503.8|3497.8|3533.3|3527.3|3552.3|3545.5|3495|3489|2296
1634220000000|2021-10-14 14:00:00|3533|3527|3531.3|3525.3|3556.3|3550.3|3503.5|3497.3|1696
1634223600000|2021-10-14 15:00:00|3530.8|3524.8|3544.3|3538.3|3546.8|3540.8|3529.5|3523.5|660
1634227200000|2021-10-14 16:00:00|3544|3538|3527|3515.8|3544.3|3538.3|3521.8|3514.5|590
1634256000000|2021-10-15 00:00:00|3530.5|3520|3527|3516.5|3535.3|3524.3|3508.8|3498.3|117
1634259600000|2021-10-15 01:00:00|3527.5|3517|3525|3514.5|3534.5|3524|3509.3|3498.8|1130
1634263200000|2021-10-15 02:00:00|3525.3|3514.8|3510.8|3500.3|3530|3519.5|3506|3495.5|608
1634266800000|2021-10-15 03:00:00|3511.3|3500.8|3515.5|3505|3521.3|3510.8|3510.8|3500.3|212
1634270400000|2021-10-15 04:00:00|3515.8|3505.3|3515.5|3505|3515.8|3505.3|3505.8|3495.3|75
1634274000000|2021-10-15 05:00:00|3516|3505.5|3520|3509.5|3529|3518.5|3513|3502.5|466
1634277600000|2021-10-15 06:00:00|3520.5|3510|3543|3537|3549.8|3543.8|3516.8|3506.3|784
1634281200000|2021-10-15 07:00:00|3543.3|3537.3|3547|3541|3557.5|3551.5|3531.5|3525.5|604
1634284800000|2021-10-15 08:00:00|3546.8|3540.8|3617|3611|3622.5|3614.8|3546.8|3540.8|748
1634288400000|2021-10-15 09:00:00|3616.3|3610.3|3709.5|3700|3753.8|3743.5|3599.3|3585|1024
1634292000000|2021-10-15 10:00:00|3709.3|3697.8|3750.3|3741.5|3753.3|3742.8|3699|3689.3|903
1634295600000|2021-10-15 11:00:00|3749.5|3740.8|3768.3|3759.5|3768.5|3759.8|3736|3725.5|1013
1634299200000|2021-10-15 12:00:00|3767.8|3759|3801.5|3786.8|3923.3|3904.8|3767.8|3759|1869
1634302800000|2021-10-15 13:00:00|3802|3788.3|3727.3|3717.3|3813.5|3797.5|3727.3|3717.3|1964
1634306400000|2021-10-15 14:00:00|3728.5|3715.8|3787|3775.5|3817.3|3806.8|3711.8|3701.8|1556
1634310000000|2021-10-15 15:00:00|3785.5|3774.3|3802.8|3792.8|3813|3803|3753.5|3743.5|1027
1634313600000|2021-10-15 16:00:00|3801.5|3791.3|3809|3794|3811.8|3800.5|3786.8|3776.8|622
1634515200000|2021-10-18 00:00:00|3823.8|3803.8|3826.5|3812.5|3833.5|3817.3|3781.8|3765.8|181
1634518800000|2021-10-18 01:00:00|3826|3810.8|3801|3787|3835.8|3821.8|3785.8|3771.8|1512
1634522400000|2021-10-18 02:00:00|3800.5|3786.5|3837.8|3823.8|3850.5|3836.5|3797.3|3783.3|601
1634526000000|2021-10-18 03:00:00|3837.3|3823.3|3844.3|3830.3|3851.3|3836.3|3834.8|3820.8|129
1634529600000|2021-10-18 04:00:00|3844|3830|3851.3|3837.3|3852.3|3838.3|3842.8|3828.8|101
1634533200000|2021-10-18 05:00:00|3850.3|3836.3|3852.5|3838.5|3857.3|3843.3|3848.5|3834.5|132
1634536800000|2021-10-18 06:00:00|3853|3839|3853.8|3843.8|3857.5|3846.5|3850.3|3836.3|236
1634540400000|2021-10-18 07:00:00|3853.5|3843.5|3787.3|3777.3|3853.5|3843.5|3779.8|3769.8|811
1634544000000|2021-10-18 08:00:00|3787|3777|3767.5|3757.5|3788.8|3778.8|3751.5|3739.8|493
1634547600000|2021-10-18 09:00:00|3768.3|3758.3|3768.5|3758.5|3772.3|3762.3|3755.5|3745.5|401
1634551200000|2021-10-18 10:00:00|3768|3758|3773.8|3763.8|3787.3|3777.3|3767.5|3757.5|414
1634554800000|2021-10-18 11:00:00|3772.8|3762.8|3756.8|3746.8|3774.3|3764.3|3755.5|3745.5|549
1634558400000|2021-10-18 12:00:00|3757.5|3747.5|3769|3763|3775.3|3769.3|3748|3742|1096
1634562000000|2021-10-18 13:00:00|3769.3|3763.3|3728.5|3722.5|3785.5|3779.5|3703.8|3697.8|3348
1634565600000|2021-10-18 14:00:00|3729|3723|3709.3|3703.3|3736|3730|3691.5|3685.5|2734
1634569200000|2021-10-18 15:00:00|3708.8|3702.8|3707|3701|3715.3|3709.3|3692|3686|1519
1634572800000|2021-10-18 16:00:00|3707.3|3701.3|3711|3699.8|3715|3703.8|3699.3|3693.3|442
1634601600000|2021-10-19 00:00:00|3675.3|3664.8|3685.5|3675|3686|3675.5|3673.8|3662.8|97
1634605200000|2021-10-19 01:00:00|3685.8|3675.3|3740.3|3729.8|3751.5|3741|3685.8|3675.3|1349
1634608800000|2021-10-19 02:00:00|3740.8|3730.3|3722.5|3712|3743.8|3733.3|3717.5|3707|918
1634612400000|2021-10-19 03:00:00|3723|3712.5|3721.3|3710.8|3729.3|3718.8|3711|3700.5|787
1634616000000|2021-10-19 04:00:00|3721|3710.5|3728.8|3718.3|3729|3718.5|3721|3710.5|21
1634619600000|2021-10-19 05:00:00|3729|3718.5|3748.3|3737.8|3748.3|3737.8|3723.8|3713|417
1634623200000|2021-10-19 06:00:00|3747.8|3737.3|3747.3|3741.3|3756.3|3745.8|3736|3725.5|536
1634626800000|2021-10-19 07:00:00|3747|3741|3738.6|3732.6|3748.5|3742.5|3731.5|3725.5|613
1634630400000|2021-10-19 08:00:00|3738.5|3732.5|3700.5|3694.5|3738.9|3732.9|3671.9|3665.9|808
1634634000000|2021-10-19 09:00:00|3700|3694|3685|3679|3701.5|3695.5|3679.8|3673.8|418
1634637600000|2021-10-19 10:00:00|3685.8|3679.8|3680.8|3674.8|3696.8|3690.8|3676.9|3670.9|323
1634641200000|2021-10-19 11:00:00|3680.6|3674.6|3693.5|3687.5|3696.1|3690.1|3673|3667|581
1634644800000|2021-10-19 12:00:00|3693.8|3687.8|3684.3|3678.3|3696.4|3690.4|3674.4|3668.4|907
1634648400000|2021-10-19 13:00:00|3684.1|3678.1|3574.5|3568.5|3687.3|3681.3|3539.8|3533.8|3683
1634652000000|2021-10-19 14:00:00|3574.3|3568.3|3500.5|3494.5|3586|3580|3497.5|3491.5|3130
1634655600000|2021-10-19 15:00:00|3501.1|3495.1|3543.9|3537.9|3547.9|3541.9|3501.1|3495.1|2150
1634659200000|2021-10-19 16:00:00|3544.1|3538.1|3533.8|3527.8|3546.8|3540.8|3524.3|3518.3|1212
1634688000000|2021-10-20 00:00:00|3541|3535|3510.8|3504.8|3541|3535|3501.8|3493|153
1634691600000|2021-10-20 01:00:00|3511.3|3505.3|3491.8|3485.8|3535.3|3529.3|3467.5|3461.5|3018
1634695200000|2021-10-20 02:00:00|3491.5|3485.5|3491|3485|3502.3|3496.3|3467.8|3461.8|1347
1634698800000|2021-10-20 03:00:00|3491.5|3485.5|3511.5|3505.5|3512.8|3506.3|3487.8|3481.8|767
1634702400000|2021-10-20 04:00:00|3512|3506|3510.8|3504.8|3512|3506|3509.5|3503.5|29
1634706000000|2021-10-20 05:00:00|3510.5|3504.5|3548.3|3542.3|3549|3543|3498.3|3492.3|1156
1634709600000|2021-10-20 06:00:00|3548|3542|3524.3|3518.3|3553.5|3547.5|3518.3|3512.3|1425
1634713200000|2021-10-20 07:00:00|3525|3519|3543|3537|3546.8|3540.8|3521.5|3515.5|483
1634716800000|2021-10-20 08:00:00|3542.8|3536.8|3583.3|3577.3|3596.5|3590.5|3540|3534|903
1634720400000|2021-10-20 09:00:00|3583.8|3577.8|3577.8|3571.8|3592.6|3586.6|3570|3564|767
1634724000000|2021-10-20 10:00:00|3578.3|3572.3|3565.8|3559.8|3581.5|3575.5|3561.6|3555.6|877
1634727600000|2021-10-20 11:00:00|3566.3|3560.3|3569.8|3563.8|3576.8|3570.8|3563.6|3557.6|791
1634731200000|2021-10-20 12:00:00|3570|3564|3551.5|3545.5|3577.1|3571.1|3550.3|3544|761
1634734800000|2021-10-20 13:00:00|3551.3|3545.3|3558.5|3552.5|3570.8|3564.8|3537.8|3531.8|2186
1634738400000|2021-10-20 14:00:00|3557.9|3551.9|3569|3563|3577.9|3571.9|3549|3543|2536
1634742000000|2021-10-20 15:00:00|3569.3|3563.3|3617|3611|3620.3|3614.3|3563.3|3557.3|1787
1634745600000|2021-10-20 16:00:00|3617.4|3611.4|3645.9|3639.9|3649.5|3643.5|3616.6|3610.6|1976
1634774400000|2021-10-21 00:00:00|3639|3633|3652|3646|3652.3|3646.3|3630.6|3624.6|96
1634778000000|2021-10-21 01:00:00|3651.4|3645.4|3626.9|3620.9|3651.4|3645.4|3615.3|3609.3|2148
1634781600000|2021-10-21 02:00:00|3627.5|3621.5|3624.1|3618.1|3643.1|3637.1|3621.8|3615.8|1345
1634785200000|2021-10-21 03:00:00|3623.9|3617.9|3633.3|3627.3|3637.5|3631.5|3617.5|3611.5|594
1634788800000|2021-10-21 04:00:00|3633.5|3627.5|3642|3636|3645.1|3639.1|3631.4|3625.4|148
1634792400000|2021-10-21 05:00:00|3642.1|3636.1|3607.5|3601.5|3642.1|3636.1|3605.4|3599.4|1181
1634796000000|2021-10-21 06:00:00|3607.8|3601.8|3598.1|3592.1|3625.3|3619.3|3580.5|3574.5|1937
1634799600000|2021-10-21 07:00:00|3597.8|3591.8|3621.6|3615.6|3627|3621|3573.6|3567.6|828
1634803200000|2021-10-21 08:00:00|3622.8|3616.8|3620.8|3614.8|3632.1|3626.1|3599.4|3593.4|708
1634806800000|2021-10-21 09:00:00|3621|3615|3611.1|3605.1|3621.1|3615.1|3603.3|3597.3|417
1634810400000|2021-10-21 10:00:00|3611.4|3605.4|3567.9|3561.9|3615.4|3609.4|3546.8|3540.8|543
1634814000000|2021-10-21 11:00:00|3569.3|3563.3|3547.5|3541.5|3569.4|3563.4|3544.4|3538.4|776
1634817600000|2021-10-21 12:00:00|3548|3542|3533.5|3514.8|3558.3|3552.3|3533.5|3513.8|599
1634821200000|2021-10-21 13:00:00|3533|3514.5|3446|3440|3544.1|3538.1|3425|3419|3445
1634824800000|2021-10-21 14:00:00|3445.5|3439.5|3438.1|3432.1|3455.8|3449.8|3395|3389|2611
1634828400000|2021-10-21 15:00:00|3437.1|3431.1|3404.5|3398.5|3437.3|3431.3|3399.6|3393.6|1123
1634832000000|2021-10-21 16:00:00|3404.3|3398.3|3429.8|3423.8|3430.1|3424.1|3404.3|3398.3|627
1634860800000|2021-10-22 00:00:00|3433.1|3427.1|3443.8|3437.8|3444.1|3438.1|3430.4|3424.3|98
1634864400000|2021-10-22 01:00:00|3443.3|3437.3|3455.3|3449.3|3467.9|3461.9|3441.5|3435.5|2047
1634868000000|2021-10-22 02:00:00|3455.8|3449.8|3462.8|3456.8|3477|3471|3451.1|3445.1|1531
1634871600000|2021-10-22 03:00:00|3463|3457|3473.6|3467.6|3479.3|3473.3|3449|3443|711
1634875200000|2021-10-22 04:00:00|3473.5|3467.5|3451|3445|3475|3469|3440.8|3434.8|103
1634878800000|2021-10-22 05:00:00|3450.6|3444.6|3446.8|3440.8|3477.9|3471.9|3442|3436|966
1634882400000|2021-10-22 06:00:00|3446.5|3440.5|3432.6|3426.6|3447.8|3441.8|3369.3|3363.3|2744
1634886000000|2021-10-22 07:00:00|3433|3427|3460.5|3454.5|3477.4|3471.4|3421|3415|431
1634889600000|2021-10-22 08:00:00|3460.9|3454.9|3450.3|3444.3|3465.1|3459.1|3446.5|3439|324
1634893200000|2021-10-22 09:00:00|3450|3444|3463.5|3457.5|3464.8|3458.8|3448.3|3442.3|316
1634896800000|2021-10-22 10:00:00|3463.8|3457.8|3456.9|3450.9|3465|3459|3448.8|3442.8|307
1634900400000|2021-10-22 11:00:00|3456.5|3450.5|3451.8|3445.8|3457.4|3451.4|3446.1|3440.1|308
1634904000000|2021-10-22 12:00:00|3451.5|3445.5|3448.6|3442.6|3472.1|3466.1|3436.9|3430.9|639
1634907600000|2021-10-22 13:00:00|3448.1|3442.1|3433.9|3427.9|3456.6|3450.6|3421.8|3415.8|2396
1634911200000|2021-10-22 14:00:00|3434|3428|3445.5|3439.5|3463.3|3457.3|3395.8|3389.8|2126
1634914800000|2021-10-22 15:00:00|3444.8|3438.8|3409.3|3403.3|3459|3453|3392.5|3386.5|1366
1634918400000|2021-10-22 16:00:00|3409.8|3403.8|3438.8|3432.8|3439|3433|3408.5|3402.5|689
1635120000000|2021-10-25 00:00:00|3437|3417|3458|3452|3459.8|3453.8|3437|3417|72
1635123600000|2021-10-25 01:00:00|3457.8|3451.8|3478.3|3472.3|3507.8|3501.8|3457.8|3451.8|3108
1635127200000|2021-10-25 02:00:00|3478.5|3472.5|3482.8|3476.8|3497.8|3489.8|3470.3|3464.3|1502
1635130800000|2021-10-25 03:00:00|3483.5|3477.5|3486.8|3480.8|3492|3486|3474.8|3468.8|558
1635134400000|2021-10-25 04:00:00|3486.5|3480.5|3484.8|3478.8|3487.8|3480.8|3483.8|3477.3|26
1635138000000|2021-10-25 05:00:00|3484.5|3478.5|3469.8|3463.8|3493.3|3487.3|3465|3459|611
1635141600000|2021-10-25 06:00:00|3470.3|3464.3|3461.9|3455.9|3482|3476|3460|3454|834
1635145200000|2021-10-25 07:00:00|3462.1|3456.1|3467.5|3461.5|3472.3|3466.3|3447.3|3441.3|338
1635148800000|2021-10-25 08:00:00|3468|3462|3462.5|3456.5|3468.5|3462.5|3456.4|3450.4|221
1635152400000|2021-10-25 09:00:00|3462.6|3456.6|3451.1|3445.1|3467|3461|3449.5|3443.5|211
1635156000000|2021-10-25 10:00:00|3452.4|3446.4|3446|3440|3460.5|3454.5|3439.1|3433.1|252
1635159600000|2021-10-25 11:00:00|3446.4|3440.4|3454.8|3448.8|3475.8|3469.8|3444.5|3438.5|480
1635163200000|2021-10-25 12:00:00|3455|3449|3459|3453|3463.9|3457.9|3451.9|3445.9|375
1635166800000|2021-10-25 13:00:00|3458.9|3452.9|3429.5|3423.5|3477|3471|3423.9|3417.9|2657
1635170400000|2021-10-25 14:00:00|3429.3|3423.3|3466|3460|3468.9|3462.9|3419|3413|1467
1635174000000|2021-10-25 15:00:00|3466.4|3460.4|3449.4|3443.4|3468.8|3462.8|3446.1|3440.1|692
1635177600000|2021-10-25 16:00:00|3449.1|3443.1|3437.1|3431.1|3451.4|3445.4|3436.1|3430.1|450
1635206400000|2021-10-26 00:00:00|3452|3446|3442.5|3436.5|3452|3446|3441.5|3435.5|89
1635210000000|2021-10-26 01:00:00|3441.8|3435.8|3414.3|3408.3|3441.8|3435.8|3411.5|3405.5|1813
1635213600000|2021-10-26 02:00:00|3414|3408|3427.3|3421.3|3433.9|3427.9|3409.1|3403.1|1318
1635217200000|2021-10-26 03:00:00|3427.5|3421.5|3427.9|3421.9|3436|3430|3423.8|3417.8|542
1635220800000|2021-10-26 04:00:00|3427.6|3421.6|3425.8|3419.8|3427.6|3421.6|3425.5|3419.5|16
1635224400000|2021-10-26 05:00:00|3425.1|3419.1|3418.1|3412.1|3428.9|3422.9|3389.4|3383.4|1167
1635228000000|2021-10-26 06:00:00|3418.3|3412.3|3420.8|3414.8|3443.9|3437.9|3418.1|3412.1|1035
1635231600000|2021-10-26 07:00:00|3420.5|3414.5|3409.5|3403.5|3420.5|3414.5|3397.4|3391.4|314
1635235200000|2021-10-26 08:00:00|3409.3|3403.3|3417.5|3411.5|3420.9|3414.9|3403.5|3397.5|389
1635238800000|2021-10-26 09:00:00|3417.3|3411.3|3409.8|3403.8|3417.3|3411.3|3405.4|3399.4|183
1635242400000|2021-10-26 10:00:00|3410|3404|3416|3410|3417.5|3411.5|3406.5|3400.5|190
1635246000000|2021-10-26 11:00:00|3415.4|3409.4|3418.6|3412.6|3422.3|3416.3|3413.1|3407.1|332
1635249600000|2021-10-26 12:00:00|3418.5|3412.5|3415.5|3409.5|3420.6|3414.6|3413.4|3407.4|403
1635253200000|2021-10-26 13:00:00|3415.4|3409.4|3444.1|3438.1|3449|3443|3415.4|3409.4|2140
1635256800000|2021-10-26 14:00:00|3443.9|3437.9|3428.9|3422.9|3456.8|3450.8|3425.3|3419.3|1392
1635260400000|2021-10-26 15:00:00|3428.6|3422.6|3392.3|3386.3|3428.6|3422.6|3390|3384|1420
1635264000000|2021-10-26 16:00:00|3392|3386|3394.1|3388.1|3400|3394|3386.3|3380.3|580
1635292800000|2021-10-27 00:00:00|3392.1|3386.1|3398.8|3392.8|3409.6|3403.6|3392.1|3386.1|61
1635296400000|2021-10-27 01:00:00|3399|3393|3388|3382|3414.4|3408.4|3386.8|3380.8|1679
1635300000000|2021-10-27 02:00:00|3387.8|3381.8|3409.9|3403.9|3410.4|3404.4|3380.8|3374.8|1452
1635303600000|2021-10-27 03:00:00|3410.6|3404.6|3405.8|3399.8|3419.1|3413.1|3396.6|3390.6|740
1635307200000|2021-10-27 04:00:00|3406.4|3400.4|3405.1|3399.1|3406.4|3400.4|3400.4|3394.4|28
1635310800000|2021-10-27 05:00:00|3404.9|3398.9|3386.3|3380.3|3405.4|3399.4|3385|3379|743
1635314400000|2021-10-27 06:00:00|3386|3380|3362.4|3356.4|3395.4|3389.4|3358.5|3352.5|1725
1635318000000|2021-10-27 07:00:00|3371.1|3365.1|3367|3361|3378.9|3372.9|3363.9|3357.9|565
1635321600000|2021-10-27 08:00:00|3367.1|3361.1|3336.3|3330.3|3369.8|3363.8|3324.5|3318.5|639
1635325200000|2021-10-27 09:00:00|3336|3330|3339.5|3333.5|3350.8|3344.8|3333.5|3327.5|327
1635328800000|2021-10-27 10:00:00|3339.8|3333.8|3319.5|3313.5|3339.8|3333.8|3317.9|3311.9|450
1635332400000|2021-10-27 11:00:00|3319.3|3313.3|3328.5|3322.5|3332|3326|3313.3|3307.3|715
1635336000000|2021-10-27 12:00:00|3328.3|3322.3|3322|3316|3331.5|3325.5|3320|3314|560
1635339600000|2021-10-27 13:00:00|3322.3|3316.3|3321.5|3315.5|3325.1|3319.1|3283|3277|2587
1635343200000|2021-10-27 14:00:00|3321.8|3315.8|3335|3329|3345|3339|3311.4|3305.4|2074
1635346800000|2021-10-27 15:00:00|3335.3|3329.3|3325.8|3319.8|3349.8|3343.8|3314.8|3308.8|1011
1635350400000|2021-10-27 16:00:00|3326.4|3320.4|3336.6|3330.6|3344.8|3338.8|3323.5|3317.5|473
1635379200000|2021-10-28 00:00:00|3345.3|3339.3|3337|3331|3347.8|3341.8|3335|3329|110
1635382800000|2021-10-28 01:00:00|3337.4|3331.4|3327.4|3321.4|3351.5|3345.5|3317.3|3311.3|1752
1635386400000|2021-10-28 02:00:00|3327.1|3321.1|3352.5|3346.5|3365.6|3359.6|3326.1|3320.1|2037
1635390000000|2021-10-28 03:00:00|3352.3|3346.3|3346|3340|3360.8|3354.8|3340.1|3334.1|863
1635393600000|2021-10-28 04:00:00|3346.5|3340.5|3355.3|3349.3|3355.5|3349.5|3346.5|3340.5|80
1635397200000|2021-10-28 05:00:00|3355.8|3349.8|3400|3394|3400|3394|3345.1|3339.1|1600
1635400800000|2021-10-28 06:00:00|3400.5|3394.5|3368|3362|3405.4|3399.4|3351.3|3345.3|2314
1635404400000|2021-10-28 07:00:00|3367.8|3361.8|3367.3|3361.3|3383.6|3377.6|3358.9|3352.9|260
1635408000000|2021-10-28 08:00:00|3368.8|3362.8|3369.9|3363.9|3386.9|3380.9|3360.5|3354.5|483
1635411600000|2021-10-28 09:00:00|3370|3364|3368|3362|3376.9|3370.9|3363.9|3357.9|528
1635415200000|2021-10-28 10:00:00|3367.8|3361.8|3365.8|3359.8|3369.5|3363.5|3357.6|3351.6|757
1635418800000|2021-10-28 11:00:00|3366|3360|3365.5|3359.5|3368.5|3362.5|3358.1|3352.1|435
1635422400000|2021-10-28 12:00:00|3365.3|3359.3|3360.9|3354.9|3368.5|3362.5|3356.8|3350.8|1079
1635426000000|2021-10-28 13:00:00|3360.8|3354.8|3378.1|3372.1|3382.1|3376.1|3349.6|3343.6|3033
1635429600000|2021-10-28 14:00:00|3377.9|3371.9|3371.9|3365.9|3382.3|3376.3|3359.8|3353.8|1571
1635433200000|2021-10-28 15:00:00|3372.4|3366.4|3356.4|3350.4|3381.4|3375.4|3356|3350|813
1635436800000|2021-10-28 16:00:00|3356.3|3350.3|3361.1|3355.1|3374.3|3368.3|3355.9|3349.9|632
1635465600000|2021-10-29 00:00:00|3345.8|3339.8|3354.8|3348.8|3354.8|3348.8|3343.6|3337.6|100
1635469200000|2021-10-29 01:00:00|3355|3349|3364.5|3358.5|3377.1|3371.1|3344.6|3338.6|1896
1635472800000|2021-10-29 02:00:00|3364|3358|3354.8|3348.8|3369|3363|3350|3344|1611
1635476400000|2021-10-29 03:00:00|3354.5|3348.5|3354|3348|3366.3|3360.3|3348.5|3342.5|780
1635480000000|2021-10-29 04:00:00|3353.8|3347.8|3346.8|3340.8|3354.3|3348.3|3346.5|3340.5|29
1635483600000|2021-10-29 05:00:00|3346|3340|3346|3340|3352.8|3346.8|3334.8|3328.8|764
1635487200000|2021-10-29 06:00:00|3345.8|3339.8|3334|3328|3360.5|3354.5|3318.9|3312.9|1059
1635490800000|2021-10-29 07:00:00|3334.3|3328.3|3340.8|3334.8|3341.6|3335.6|3317.5|3311.5|287
1635494400000|2021-10-29 08:00:00|3339.9|3333.9|3321.5|3315.5|3344.5|3338.5|3317.5|3311.5|311
1635498000000|2021-10-29 09:00:00|3321.3|3315.3|3313.1|3307.1|3322|3316|3309.1|3303.1|162
1635501600000|2021-10-29 10:00:00|3312.9|3306.9|3321.5|3315.5|3325.6|3319.6|3310.6|3304.6|212
1635505200000|2021-10-29 11:00:00|3321.3|3315.3|3350|3344|3352.6|3346.6|3313.8|3307.8|356
1635508800000|2021-10-29 12:00:00|3350.1|3344.1|3344.9|3338.9|3364.3|3358.3|3326.8|3320.8|752
1635512400000|2021-10-29 13:00:00|3345.1|3339.1|3359.9|3353.9|3376.9|3370.9|3335.4|3329.4|2066
1635516000000|2021-10-29 14:00:00|3359.6|3353.6|3386.8|3380.8|3393.5|3387.5|3340.3|3334.3|1695
1635519600000|2021-10-29 15:00:00|3387.6|3381.6|3398.8|3392.8|3405.6|3399.6|3379|3373|780
1635523200000|2021-10-29 16:00:00|3399.5|3393.5|3395.4|3389.4|3411|3405|3391.1|3385.1|641
1635728400000|2021-11-01 01:00:00|3403.5|3383.5|3402.1|3396.1|3404.4|3398.4|3370.6|3364|2739
1635732000000|2021-11-01 02:00:00|3402.6|3396.6|3405.9|3399.9|3407.4|3401.4|3393.9|3387.9|1038
1635735600000|2021-11-01 03:00:00|3405.4|3399.4|3411.4|3405.4|3413.1|3407.1|3405.4|3399.4|313
1635739200000|2021-11-01 04:00:00|3411.6|3405.6|3408.4|3402.4|3412.4|3406.4|3403.4|3397.4|55
1635742800000|2021-11-01 05:00:00|3408.6|3402.6|3356.1|3350.1|3414.4|3408.4|3348.6|3342.6|972
1635746400000|2021-11-01 06:00:00|3356.4|3350.4|3356.9|3350.9|3363.4|3357.4|3341.9|3335.9|1031
1635750000000|2021-11-01 07:00:00|3357.6|3351.6|3376.3|3370.3|3376.5|3370.5|3350.9|3344.9|300
1635753600000|2021-11-01 08:00:00|3376|3370|3351.9|3345.9|3390.1|3384.1|3350.1|3344.1|399
1635757200000|2021-11-01 09:00:00|3352.4|3346.4|3362|3356|3366.9|3360.9|3351.9|3345.9|310
1635760800000|2021-11-01 10:00:00|3361.8|3355.8|3362|3356|3364.3|3358.3|3361.4|3355.4|259
1635764400000|2021-11-01 11:00:00|3361.8|3355.8|3351.4|3345.4|3364.1|3358.1|3351.4|3345.4|229
1635768000000|2021-11-01 12:00:00|3351.5|3345.5|3359.1|3353.1|3360.1|3354.1|3345.8|3339.8|437
1635771600000|2021-11-01 13:00:00|3359|3353|3339.1|3333.1|3365.9|3359.9|3327|3321|1700
1635775200000|2021-11-01 14:00:00|3338.9|3332.9|3349.4|3343.4|3351.6|3345.6|3333.9|3327.9|1177
1635778800000|2021-11-01 15:00:00|3349.5|3343.5|3358.6|3352.6|3364.8|3358.8|3344.4|3338.4|1284
1635782400000|2021-11-01 16:00:00|3358.4|3352.4|3368.4|3362.4|3369.4|3363.4|3356.6|3350.6|592
1635786000000|2021-11-01 17:00:00|3368.5|3362.5|3371.5|3365.5|3375.4|3369.4|3366.6|3360.6|133
1635814800000|2021-11-02 01:00:00|3379.5|3359.5|3375.3|3369.3|3379.5|3372.9|3355.5|3349.5|1867
1635818400000|2021-11-02 02:00:00|3375.5|3369.5|3352.3|3346.3|3380.1|3374.1|3352.3|3346.3|573
1635822000000|2021-11-02 03:00:00|3352.8|3346.8|3337.3|3331.3|3355|3349|3334.4|3328.4|721
1635825600000|2021-11-02 04:00:00|3337|3331|3341.9|3335.9|3344.6|3338.6|3335.5|3329.5|41
1635829200000|2021-11-02 05:00:00|3342|3336|3349.5|3343.5|3356|3350|3315.1|3309.1|1323
1635832800000|2021-11-02 06:00:00|3349.8|3343.8|3330.6|3324.6|3352.5|3346.5|3330.4|3324.4|935
1635836400000|2021-11-02 07:00:00|3328.5|3322.5|3318.6|3312.6|3339.5|3333.5|3318.6|3312.6|222
1635840000000|2021-11-02 08:00:00|3319.1|3313.1|3317|3311|3330.1|3324.1|3313.9|3307.9|188
1635843600000|2021-11-02 09:00:00|3316.3|3310.3|3321.6|3315.6|3322.9|3316.9|3314|3308|216
1635847200000|2021-11-02 10:00:00|3321.9|3315.9|3323.4|3317.4|3325.6|3319.6|3317.6|3311.6|140
1635850800000|2021-11-02 11:00:00|3323.6|3317.6|3314.9|3308.9|3325.1|3319.1|3313.9|3307.9|139
1635854400000|2021-11-02 12:00:00|3314.6|3308.6|3334.8|3328.8|3340.4|3334.4|3310.4|3304.4|513
1635858000000|2021-11-02 13:00:00|3334.5|3328.5|3343.6|3337.6|3352.5|3346.5|3331.5|3325.5|1162
1635861600000|2021-11-02 14:00:00|3344.1|3338.1|3352.3|3346.3|3354|3348|3326.5|3320.5|1178
1635865200000|2021-11-02 15:00:00|3352.5|3346.5|3346.5|3340.5|3361.6|3355.6|3336.8|3330.8|1019
1635868800000|2021-11-02 16:00:00|3346.6|3340.6|3343.8|3337.8|3349.5|3343.5|3339.5|3333.5|436
1635872400000|2021-11-02 17:00:00|3344|3338|3338.1|3332.1|3346.3|3340.3|3338.1|3332.1|57
1635901200000|2021-11-03 01:00:00|3347.8|3327.8|3339.8|3333.8|3347.8|3341.3|3334.4|3327.8|1110
1635904800000|2021-11-03 02:00:00|3339.5|3333.5|3333.3|3327.3|3347.6|3341.6|3330.4|3324.4|781
1635908400000|2021-11-03 03:00:00|3333.6|3327.6|3331.3|3325.3|3335.4|3329.4|3309.3|3303.3|1001
1635912000000|2021-11-03 04:00:00|3331.5|3325.5|3335|3329|3336.8|3330.6|3331.5|3325.5|23
1635915600000|2021-11-03 05:00:00|3335.3|3329.3|3350.3|3344.3|3350.4|3344.4|3332.1|3326.1|377
1635919200000|2021-11-03 06:00:00|3350.6|3344.6|3346.8|3340.8|3367.8|3361.8|3343.9|3337.9|1043
1635922800000|2021-11-03 07:00:00|3347.5|3341.5|3344.5|3338.5|3352.5|3346.5|3340.1|3334.1|156
1635926400000|2021-11-03 08:00:00|3344.8|3338.8|3343|3337|3351|3345|3341.3|3335.3|286
1635930000000|2021-11-03 09:00:00|3342|3336|3335.5|3329.5|3345.8|3339.8|3335.3|3329.3|210
1635933600000|2021-11-03 10:00:00|3335.6|3329.6|3325.6|3319.6|3335.6|3329.6|3323.3|3317.3|211
1635937200000|2021-11-03 11:00:00|3325.4|3319.4|3319|3313|3329.4|3323.4|3316.6|3310.6|395
1635940800000|2021-11-03 12:00:00|3318.9|3312.9|3329.9|3323.9|3335|3329|3310.8|3304.8|705
1635944400000|2021-11-03 13:00:00|3329.6|3323.6|3301.9|3295.9|3329.6|3323.6|3292.5|3286.5|1726
1635948000000|2021-11-03 14:00:00|3301.8|3295.8|3281.5|3275.5|3305.1|3299.1|3267.3|3261.3|1500
1635951600000|2021-11-03 15:00:00|3280.8|3274.8|3310.1|3304.1|3312.8|3306.8|3278.5|3272.5|1159
1635955200000|2021-11-03 16:00:00|3310|3304|3313.5|3307.5|3319.9|3313.9|3296.4|3290.4|592
1635958800000|2021-11-03 17:00:00|3313.1|3307.1|3297.5|3291.5|3313.6|3307.6|3289.1|3282.5|152
1635987600000|2021-11-04 01:00:00|3319.8|3299.8|3353.3|3347.3|3354.5|3348.5|3319.8|3299.8|869
1635991200000|2021-11-04 02:00:00|3353.6|3347.6|3335|3329|3365.1|3359.1|3334.8|3328.8|941
1635994800000|2021-11-04 03:00:00|3335.5|3329.5|3347.1|3341.1|3355|3349|3335|3329|757
1635998400000|2021-11-04 04:00:00|3347|3341|3348.1|3342.1|3348.3|3342.3|3347|3341|5
1636002000000|2021-11-04 05:00:00|3347.9|3341.9|3339.8|3333.8|3356.4|3350.4|3332.5|3326.5|929
1636005600000|2021-11-04 06:00:00|3339.5|3333.5|3336|3330|3356.6|3350.6|3333.5|3327.5|1141
1636009200000|2021-11-04 07:00:00|3336.3|3330.3|3327.5|3321.5|3377.5|3371.5|3327|3321|281
1636012800000|2021-11-04 08:00:00|3327.1|3321.1|3323.8|3317.8|3336.6|3330.6|3310.3|3304.3|426
1636016400000|2021-11-04 09:00:00|3324|3318|3298.1|3292.1|3327.8|3321.8|3292.1|3286.1|249
1636020000000|2021-11-04 10:00:00|3297.9|3291.9|3309|3303|3310.3|3304.3|3295.8|3289.8|379
1636023600000|2021-11-04 11:00:00|3309.4|3303.4|3310.9|3304.9|3311.1|3305.1|3306.1|3300.1|206
1636027200000|2021-11-04 12:00:00|3311|3305|3308|3302|3315.6|3309.6|3306.1|3300.1|532
1636030800000|2021-11-04 13:00:00|3308.3|3302.3|3261.4|3255.4|3310.8|3304.8|3243.4|3237.4|1772
1636034400000|2021-11-04 14:00:00|3261.1|3255.1|3225.5|3219.5|3261.8|3255.8|3219.5|3213.5|1582
1636038000000|2021-11-04 15:00:00|3225.6|3219.6|3242.6|3236.6|3247|3241|3223.8|3217.8|1147
1636041600000|2021-11-04 16:00:00|3241.8|3235.8|3228|3222|3246.8|3240.8|3226.3|3220.3|449
1636045200000|2021-11-04 17:00:00|3228.3|3222.3|3243.3|3237.3|3244.5|3238.5|3227.1|3221.1|121
1636074000000|2021-11-05 01:00:00|3246.8|3226.8|3246.5|3240.5|3254.5|3248.5|3218.1|3212.1|2600
1636077600000|2021-11-05 02:00:00|3246.1|3240.1|3237.3|3231.3|3254.3|3248.3|3232.1|3226.1|841
1636081200000|2021-11-05 03:00:00|3237|3231|3242.1|3236.1|3247.8|3241.8|3234.3|3228.3|642
1636084800000|2021-11-05 04:00:00|3242.4|3236.4|3242.6|3236.6|3242.6|3236.6|3241.5|3235.5|11
1636088400000|2021-11-05 05:00:00|3242.5|3236.5|3222|3216|3257.8|3251.8|3219.4|3213.4|1000
1636092000000|2021-11-05 06:00:00|3221.5|3215.5|3208|3202|3223.1|3217.1|3181.3|3175.3|1593
1636095600000|2021-11-05 07:00:00|3207.1|3201.1|3156.5|3150.5|3212|3206|3152.1|3146.1|529
1636099200000|2021-11-05 08:00:00|3155.6|3149.6|3176|3170|3177.3|3171.3|3151|3145|366
1636102800000|2021-11-05 09:00:00|3176.1|3170.1|3179.6|3173.6|3207|3201|3176|3170|395
1636106400000|2021-11-05 10:00:00|3179.4|3173.4|3166.4|3160.4|3181.6|3175.6|3165.1|3159.1|210
1636110000000|2021-11-05 11:00:00|3166.6|3160.6|3174.9|3168.9|3179.8|3173.8|3166.6|3160.6|236
1636113600000|2021-11-05 12:00:00|3175.1|3169.1|3181.1|3175.1|3192.1|3186.1|3162.9|3156.9|517
1636117200000|2021-11-05 13:00:00|3181.4|3175.4|3197.8|3191.8|3226.1|3220.1|3181.4|3175.4|1918
1636120800000|2021-11-05 14:00:00|3198.1|3192.1|3221.1|3215.1|3221.4|3215.4|3190.8|3184.8|1701
1636124400000|2021-11-05 15:00:00|3220.8|3214.8|3234.6|3228.6|3240.9|3234.9|3215.9|3209.9|1157
1636128000000|2021-11-05 16:00:00|3235.4|3229.4|3228.9|3222.9|3236.8|3230.8|3222.4|3216.4|349
1636131600000|2021-11-05 17:00:00|3229.3|3223.3|3228.8|3222.8|3235.4|3229.4|3227.1|3221.1|42
1636333200000|2021-11-08 01:00:00|3230|3210|3220|3214|3232.9|3226.9|3213.3|3207.3|1181
1636336800000|2021-11-08 02:00:00|3219.5|3213.5|3223.5|3217.5|3224.1|3218.1|3212.5|3206.5|887
1636340400000|2021-11-08 03:00:00|3223|3217|3219.3|3213.3|3225.4|3219.4|3212.9|3206.9|326
1636344000000|2021-11-08 04:00:00|3219.1|3213.1|3219.4|3213.4|3220.9|3214.9|3218.5|3212.5|73
1636347600000|2021-11-08 05:00:00|3219.6|3213.6|3218.9|3212.9|3225.1|3219.1|3210.4|3204.4|395
1636351200000|2021-11-08 06:00:00|3219.1|3213.1|3217.5|3211.5|3223.8|3217.8|3210.3|3204.3|662
1636354800000|2021-11-08 07:00:00|3217.1|3211.1|3186.8|3180.8|3217.1|3211.1|3185.3|3179.3|338
1636358400000|2021-11-08 08:00:00|3187.6|3181.6|3193.4|3187.4|3197.1|3191.1|3187.6|3181.6|336
1636362000000|2021-11-08 09:00:00|3193.5|3187.5|3227.5|3221.5|3229|3223|3193.3|3187.3|417
1636365600000|2021-11-08 10:00:00|3227.3|3221.3|3221.5|3215.5|3231|3225|3219.5|3213.5|239
1636369200000|2021-11-08 11:00:00|3221.8|3215.8|3223|3217|3225.8|3219.8|3220|3214|278
1636372800000|2021-11-08 12:00:00|3223.3|3217.3|3234.8|3228.8|3235.8|3229.8|3218|3212|418
1636376400000|2021-11-08 13:00:00|3235|3229|3234.1|3228.1|3239.5|3233.5|3213.4|3207.4|1547
1636380000000|2021-11-08 14:00:00|3233.9|3227.9|3242|3236|3265.3|3259.3|3233.9|3227.9|1595
1636383600000|2021-11-08 15:00:00|3241.8|3235.8|3267.5|3261.5|3279.3|3273.3|3236.3|3230.3|1114
1636387200000|2021-11-08 16:00:00|3267.8|3261.8|3276.3|3270.3|3277|3271|3264.3|3258.3|874
1636390800000|2021-11-08 17:00:00|3276.8|3270.8|3277.9|3271.9|3292.9|3286.9|3273.8|3267.8|403
1636419600000|2021-11-09 01:00:00|3270|3264|3263.8|3257.8|3282.8|3276.8|3258.8|3252.8|1270
1636423200000|2021-11-09 02:00:00|3263.3|3257.3|3252|3246|3264|3258|3249.5|3243.5|665
1636426800000|2021-11-09 03:00:00|3252.3|3246.3|3245.5|3239.5|3252.8|3246.8|3244.3|3238.3|475
1636430400000|2021-11-09 04:00:00|3245.3|3239.3|3244.5|3238.5|3245.5|3239.5|3241.3|3235.3|63
1636434000000|2021-11-09 05:00:00|3244.8|3238.8|3241.3|3235.3|3249|3243|3239.5|3233.5|615
1636437600000|2021-11-09 06:00:00|3241.5|3235.5|3264.3|3258.3|3265.3|3259.3|3240.8|3234.8|948
1636441200000|2021-11-09 07:00:00|3263.8|3257.8|3259|3253|3266.8|3260.8|3249|3243|318
1636444800000|2021-11-09 08:00:00|3258.8|3252.8|3276.8|3270.8|3279.3|3273.3|3258.3|3252.3|351
1636448400000|2021-11-09 09:00:00|3277.3|3271.3|3297|3291|3314.9|3308.9|3272.8|3266.8|480
1636452000000|2021-11-09 10:00:00|3297.3|3291.3|3299.8|3293.8|3301.5|3295.5|3290|3284|294
1636455600000|2021-11-09 11:00:00|3300|3294|3294.5|3288.5|3301|3295|3294.5|3288.5|345
1636459200000|2021-11-09 12:00:00|3294.8|3288.8|3291.9|3285.9|3306.1|3300.1|3291.4|3285.4|530
1636462800000|2021-11-09 13:00:00|3291.8|3285.8|3277.6|3271.6|3310.9|3304.9|3271.1|3265.1|2157
1636466400000|2021-11-09 14:00:00|3277.5|3271.5|3252.1|3246.1|3283.5|3277.5|3251.6|3245.6|1720
1636470000000|2021-11-09 15:00:00|3251.9|3245.9|3281.6|3275.6|3286|3280|3240.3|3234.3|1808
1636473600000|2021-11-09 16:00:00|3281.4|3275.4|3283.4|3277.4|3284.3|3278.3|3275.5|3269.5|582
1636477200000|2021-11-09 17:00:00|3283|3277|3281|3275|3283.1|3277.1|3278.1|3272.1|169
1636506000000|2021-11-10 01:00:00|3282.3|3276.3|3271.3|3265.3|3294.8|3288.8|3270.3|3264.3|1338
1636509600000|2021-11-10 02:00:00|3271.6|3265.6|3266.8|3260.8|3273.6|3267.6|3262.3|3256.3|695
1636513200000|2021-11-10 03:00:00|3267|3261|3260|3254|3268.3|3262.3|3258.9|3252.9|421
1636516800000|2021-11-10 04:00:00|3259.6|3253.6|3261|3255|3261.8|3255.8|3259.5|3253.5|43
1636520400000|2021-11-10 05:00:00|3261.3|3255.3|3298.5|3292.5|3299.5|3293.5|3256|3250|1019
1636524000000|2021-11-10 06:00:00|3298.8|3292.8|3284.1|3278.1|3305.5|3299.5|3282.9|3276.9|1170
1636527600000|2021-11-10 07:00:00|3284|3278|3286|3280|3292.1|3286.1|3278|3272|320
1636531200000|2021-11-10 08:00:00|3286.3|3280.3|3295.9|3289.9|3309.5|3303.5|3286|3280|399
1636534800000|2021-11-10 09:00:00|3296.4|3290.4|3309.1|3303.1|3315.6|3309.6|3286.1|3280.1|543
1636538400000|2021-11-10 10:00:00|3307.8|3301.8|3294.6|3288.6|3309.6|3303.6|3291.8|3285.8|316
1636542000000|2021-11-10 11:00:00|3295.1|3289.1|3288|3282|3300.3|3294.3|3288|3282|501
1636545600000|2021-11-10 12:00:00|3288.3|3282.3|3288|3282|3297.1|3291.1|3285.9|3279.9|362
1636549200000|2021-11-10 13:00:00|3288.1|3282.1|3301.9|3295.9|3302.4|3296.4|3277.5|3271.5|1692
1636552800000|2021-11-10 14:00:00|3301|3295|3305.1|3299.1|3306.9|3300.9|3294.4|3288.4|1659
1636556400000|2021-11-10 15:00:00|3305.3|3299.3|3289.5|3283.5|3307.4|3301.4|3281.4|3275.4|1129
1636560000000|2021-11-10 16:00:00|3289.3|3283.3|3294|3288|3294.6|3288.6|3285|3279|429
1636563600000|2021-11-10 17:00:00|3293.8|3287.8|3275.1|3269.1|3296.1|3290.1|3268.1|3262.1|520
1636592400000|2021-11-11 01:00:00|3270.5|3264.5|3276.3|3270.3|3292.8|3286.8|3267.3|3261.3|1007
1636596000000|2021-11-11 02:00:00|3276.1|3270.1|3289.5|3283.5|3296.3|3290.3|3268.6|3262.6|820
1636599600000|2021-11-11 03:00:00|3289|3283|3289.6|3283.6|3296|3290|3281.8|3275.8|656
1636603200000|2021-11-11 04:00:00|3289.9|3283.9|3288.5|3282.5|3289.9|3283.9|3286|3280|148
1636606800000|2021-11-11 05:00:00|3288.3|3282.3|3289.6|3283.6|3308|3302|3287.1|3281.1|1016
1636610400000|2021-11-11 06:00:00|3289.8|3283.8|3304.4|3298.4|3312.8|3306.8|3289.8|3283.8|802
1636614000000|2021-11-11 07:00:00|3304.6|3298.6|3284.4|3278.4|3307.5|3301.5|3284.4|3278.4|287
1636617600000|2021-11-11 08:00:00|3283.6|3277.6|3311|3305|3312.4|3306.4|3283.6|3277.6|353
1636621200000|2021-11-11 09:00:00|3311.6|3305.6|3316.8|3310.8|3317.4|3311.4|3307.3|3301.3|399
1636624800000|2021-11-11 10:00:00|3317|3311|3308|3302|3317.3|3311.3|3307.5|3301.5|285
1636628400000|2021-11-11 11:00:00|3308.3|3302.3|3275.4|3269.4|3308.5|3302.5|3275.1|3269.1|333
1636632000000|2021-11-11 12:00:00|3275.9|3269.9|3287.8|3281.8|3297.9|3291.9|3274.1|3268.1|682
1636635600000|2021-11-11 13:00:00|3287.5|3281.5|3291.3|3285.3|3297.9|3291.9|3270.4|3264.4|1426
1636639200000|2021-11-11 14:00:00|3291.1|3285.1|3286|3280|3297.3|3291.3|3278.6|3272.6|1724
1636642800000|2021-11-11 15:00:00|3285.9|3279.9|3280.8|3274.8|3291.5|3285.5|3279.5|3273.5|904
1636646400000|2021-11-11 16:00:00|3281|3275|3273.3|3267.3|3283|3277|3268.8|3262.8|516
1636650000000|2021-11-11 17:00:00|3272.8|3266.8|3273.1|3267.1|3273.3|3267.3|3269.9|3263.9|184
1636678800000|2021-11-12 01:00:00|3276.8|3270.8|3287.9|3281.9|3287.9|3281.9|3271.8|3265.8|2041
1636682400000|2021-11-12 02:00:00|3287.5|3281.5|3282.6|3276.6|3287.8|3281.8|3279.5|3273.5|985
1636686000000|2021-11-12 03:00:00|3282.8|3276.8|3278.6|3272.6|3283.8|3277.8|3275.5|3269.5|820
1636689600000|2021-11-12 04:00:00|3279.9|3273.9|3283.5|3277.5|3284|3278|3279.9|3273.9|75
1636693200000|2021-11-12 05:00:00|3284.3|3278.3|3279.8|3273.8|3284.5|3278.5|3272.9|3266.9|868
1636696800000|2021-11-12 06:00:00|3279.5|3273.5|3252.5|3246.5|3282.5|3276.5|3249.3|3243.3|1173
1636700400000|2021-11-12 07:00:00|3252.9|3246.9|3248.5|3242.5|3256.9|3250.9|3246.5|3240.5|359
1636704000000|2021-11-12 08:00:00|3249.3|3243.3|3246.5|3240.5|3249.8|3243.8|3240.3|3234.3|261
1636707600000|2021-11-12 09:00:00|3246.3|3240.3|3251.1|3245.1|3253.6|3247.6|3243.9|3237.9|260
1636711200000|2021-11-12 10:00:00|3251.4|3245.4|3262|3256|3274.9|3268.9|3251.4|3245.4|302
1636714800000|2021-11-12 11:00:00|3261.6|3255.6|3263.6|3257.6|3270.6|3264.6|3260.6|3254.6|320
1636718400000|2021-11-12 12:00:00|3264.5|3258.5|3262.4|3256.4|3264.8|3258.8|3253.9|3247.9|376
1636722000000|2021-11-12 13:00:00|3262.5|3256.5|3270.8|3264.8|3284.3|3278.3|3262.5|3256.5|1830
1636725600000|2021-11-12 14:00:00|3271|3265|3277.1|3271.1|3282|3276|3266.1|3260.1|984
1636729200000|2021-11-12 15:00:00|3276.8|3270.8|3271|3265|3282.3|3276.3|3268.3|3262.3|634
1636732800000|2021-11-12 16:00:00|3270.5|3264.5|3272|3266|3275|3269|3268.3|3262.3|423
1636736400000|2021-11-12 17:00:00|3272.3|3266.3|3271.1|3265.1|3274.4|3268.4|3268.8|3262.8|123
1636938000000|2021-11-15 01:00:00|3279.5|3260.8|3245.8|3239.8|3279.5|3260.8|3235.1|3229.1|1794
1636941600000|2021-11-15 02:00:00|3245.5|3239.5|3246.5|3240.5|3250.5|3244.5|3239|3233|792
1636945200000|2021-11-15 03:00:00|3246.9|3240.9|3261|3255|3265.1|3259.1|3246.5|3240.5|666
1636948800000|2021-11-15 04:00:00|3261.3|3255.3|3262.3|3256.3|3264.6|3258.6|3260|3254|295
1636952400000|2021-11-15 05:00:00|3261.8|3255.8|3255|3249|3262.9|3256.9|3244|3238|771
1636956000000|2021-11-15 06:00:00|3254.8|3248.8|3248.3|3242.3|3258.8|3252.8|3248|3242|930
1636959600000|2021-11-15 07:00:00|3248.6|3242.6|3264.4|3258.4|3265.3|3259.3|3248.6|3242.6|237
1636963200000|2021-11-15 08:00:00|3264.6|3258.6|3243.1|3237.1|3266.4|3260.4|3239.5|3233.5|317
1636966800000|2021-11-15 09:00:00|3243|3237|3251.9|3245.9|3254.3|3248.3|3234.6|3228.6|400
1636970400000|2021-11-15 10:00:00|3251.6|3245.6|3253.9|3247.9|3255.8|3249.8|3249.3|3243.3|420
1636974000000|2021-11-15 11:00:00|3253.6|3247.6|3247.8|3241.8|3254.8|3248.8|3246.4|3240.4|384
1636977600000|2021-11-15 12:00:00|3247.5|3241.5|3256.6|3250.6|3260.6|3254.6|3245.6|3239.6|473
1636981200000|2021-11-15 13:00:00|3256.4|3250.4|3241.3|3235.3|3257.1|3251.1|3233.6|3227.6|1660
1636984800000|2021-11-15 14:00:00|3241.4|3235.4|3236.4|3230.4|3242.6|3236.6|3231.4|3225.4|833
1636988400000|2021-11-15 15:00:00|3236.5|3230.5|3222.6|3216.6|3237|3231|3218.3|3212.3|784
1636992000000|2021-11-15 16:00:00|3222.9|3216.9|3228.1|3222.1|3228.5|3222.5|3215.5|3209.5|601
1636995600000|2021-11-15 17:00:00|3227.4|3221.4|3214|3208|3227.4|3221.4|3211.5|3205.5|245
1637024400000|2021-11-16 01:00:00|3222|3216|3226.5|3220.5|3230.4|3224.4|3209.1|3203.1|1716
1637028000000|2021-11-16 02:00:00|3226.3|3220.3|3232.6|3226.6|3238.6|3232.6|3224.8|3218.8|1406
1637031600000|2021-11-16 03:00:00|3233|3227|3239.3|3233.3|3241.8|3235.8|3231.3|3225.3|1139
1637035200000|2021-11-16 04:00:00|3239.1|3233.1|3236.3|3230.3|3240|3234|3234|3228|204
1637038800000|2021-11-16 05:00:00|3236.4|3230.4|3215.3|3209.3|3237|3231|3210|3204|795
1637042400000|2021-11-16 06:00:00|3214.8|3208.8|3200.3|3194.3|3215|3209|3194.3|3188.3|1075
1637046000000|2021-11-16 07:00:00|3200|3194|3192.9|3186.9|3208.3|3202.3|3180.3|3174.3|307
1637049600000|2021-11-16 08:00:00|3192.8|3186.8|3196.1|3190.1|3202.3|3196.3|3184.4|3178.4|418
1637053200000|2021-11-16 09:00:00|3196.4|3190.4|3203.6|3197.6|3205.9|3199.9|3187.3|3181.3|854
1637056800000|2021-11-16 10:00:00|3203.4|3197.4|3208.9|3202.9|3209.8|3203.8|3201.5|3195.5|434
1637060400000|2021-11-16 11:00:00|3208.6|3202.6|3212.4|3206.4|3216.6|3210.6|3204.8|3198.8|447
1637064000000|2021-11-16 12:00:00|3212.6|3206.6|3206.9|3200.9|3215.3|3209.3|3198.9|3192.9|695
1637067600000|2021-11-16 13:00:00|3207|3201|3231.3|3225.3|3232.9|3226.9|3197.1|3191.1|2572
1637071200000|2021-11-16 14:00:00|3231.1|3225.1|3200.1|3194.1|3232.5|3226.5|3188.8|3182.8|2853
1637074800000|2021-11-16 15:00:00|3200.3|3194.3|3225.5|3219.5|3230.5|3224.5|3190.5|3184.5|2105
1637078400000|2021-11-16 16:00:00|3225.8|3219.8|3223.9|3217.9|3229.1|3223.1|3220.3|3214.3|1028
1637082000000|2021-11-16 17:00:00|3223.8|3217.8|3227.8|3221.8|3235.4|3229.4|3221.8|3215.8|537
1637110800000|2021-11-17 01:00:00|3229.1|3223.1|3230.8|3224.8|3236|3230|3219.4|3213.4|1585
1637114400000|2021-11-17 02:00:00|3231|3225|3236.9|3230.9|3237.3|3231.3|3228|3222|936
1637118000000|2021-11-17 03:00:00|3236.8|3230.8|3219.8|3213.8|3236.8|3230.8|3218.6|3212.6|1151
1637121600000|2021-11-17 04:00:00|3219.9|3213.9|3223.6|3217.6|3225.8|3219.8|3219.1|3213.1|443
1637125200000|2021-11-17 05:00:00|3223.9|3217.9|3219.6|3213.6|3233.4|3227.4|3214.3|3208.3|1110
1637128800000|2021-11-17 06:00:00|3219.8|3213.8|3224.5|3218.5|3229.8|3223.8|3219.5|3213.5|993
1637132400000|2021-11-17 07:00:00|3224.8|3218.8|3222.4|3216.4|3226.8|3220.8|3211.9|3205.9|228
1637136000000|2021-11-17 08:00:00|3223.5|3217.5|3200|3194|3223.5|3217.5|3194.8|3188.8|476
1637139600000|2021-11-17 09:00:00|3199.8|3193.8|3204.3|3198.3|3212.3|3206.3|3196.8|3190.8|1120
1637143200000|2021-11-17 10:00:00|3204|3198|3202.3|3196.3|3207.8|3201.8|3194.1|3188.1|892
1637146800000|2021-11-17 11:00:00|3202|3196|3219.3|3213.3|3220.5|3214.5|3201.4|3195.4|726
1637150400000|2021-11-17 12:00:00|3219|3213|3220.3|3214.3|3225|3219|3208.5|3202.5|838
1637154000000|2021-11-17 13:00:00|3220.8|3214.8|3206.6|3200.6|3227.8|3221.8|3206.6|3200.6|1992
1637157600000|2021-11-17 14:00:00|3206.8|3200.8|3201.1|3195.1|3211.3|3205.3|3191.3|3185.3|1679
1637161200000|2021-11-17 15:00:00|3201.4|3195.4|3199.5|3193.5|3219.5|3213.5|3191|3185|1348
1637164800000|2021-11-17 16:00:00|3199.8|3193.8|3200.5|3194.5|3201.5|3195.5|3192.4|3186.4|1004
1637168400000|2021-11-17 17:00:00|3200.8|3194.8|3187.1|3181.1|3202.9|3196.9|3185.6|3179.6|573
1637197200000|2021-11-18 01:00:00|3190.3|3184.3|3188.3|3182.3|3196.4|3190.4|3183.8|3177.8|1554
1637200800000|2021-11-18 02:00:00|3188.6|3182.6|3172|3166|3193.5|3187.5|3171.8|3165.8|1458
1637204400000|2021-11-18 03:00:00|3171.8|3165.8|3161.1|3155.1|3171.8|3165.8|3160.4|3154.4|970
1637208000000|2021-11-18 04:00:00|3160.8|3154.8|3164.1|3158.1|3167.1|3161.1|3160.8|3154.8|333
1637211600000|2021-11-18 05:00:00|3164.4|3158.4|3174.4|3168.4|3182.4|3176.4|3163.8|3157.8|1286
1637215200000|2021-11-18 06:00:00|3174.1|3168.1|3144.3|3138.3|3179.9|3173.9|3138.8|3132.8|1675
1637218800000|2021-11-18 07:00:00|3144.9|3138.9|3149.8|3143.8|3153.1|3147.1|3141.5|3135.5|458
1637222400000|2021-11-18 08:00:00|3150.3|3144.3|3154.6|3148.6|3160.9|3154.9|3147.4|3141.4|530
1637226000000|2021-11-18 09:00:00|3154.5|3148.5|3159.9|3153.9|3167|3161|3154.1|3148.1|557
1637229600000|2021-11-18 10:00:00|3159.8|3153.8|3157.6|3151.6|3162.3|3156.3|3156.1|3150.1|304
1637233200000|2021-11-18 11:00:00|3157.5|3151.5|3159.9|3153.9|3162.4|3156.4|3155.9|3149.9|351
1637236800000|2021-11-18 12:00:00|3160.1|3154.1|3164.5|3158.5|3165.8|3159.8|3159.5|3153.5|573
1637240400000|2021-11-18 13:00:00|3164.4|3158.4|3163.5|3157.5|3167.3|3161.3|3153.1|3147.1|2339
1637244000000|2021-11-18 14:00:00|3163.1|3157.1|3163.3|3157.3|3166.8|3160.8|3158.5|3152.5|1524
1637247600000|2021-11-18 15:00:00|3163|3157|3163.8|3157.8|3166.8|3160.8|3157.8|3151.8|1846
1637251200000|2021-11-18 16:00:00|3163.3|3157.3|3171.6|3165.6|3173.9|3167.9|3159.3|3153.3|1733
1637254800000|2021-11-18 17:00:00|3171.4|3165.4|3175.6|3169.6|3181.3|3175.3|3170.9|3164.9|813
1637283600000|2021-11-19 01:00:00|3179.9|3173.9|3184|3178|3189.1|3183.1|3165.5|3159.5|2288
1637287200000|2021-11-19 02:00:00|3184.3|3178.3|3206.1|3200.1|3206.1|3200.1|3184.3|3178.3|1419
1637290800000|2021-11-19 03:00:00|3205.9|3199.9|3207.8|3201.8|3220.5|3214.5|3200.3|3194.3|1464
1637294400000|2021-11-19 04:00:00|3207.5|3201.5|3208.4|3202.4|3214|3208|3206.3|3200.3|296
1637298000000|2021-11-19 05:00:00|3208.6|3202.6|3208|3202|3217.3|3211.3|3204|3198|1316
1637301600000|2021-11-19 06:00:00|3208.3|3202.3|3213.3|3207.3|3225.3|3219.3|3206|3200|2179
1637305200000|2021-11-19 07:00:00|3212.9|3206.9|3193.8|3187.8|3214|3208|3193.8|3187.8|637
1637308800000|2021-11-19 08:00:00|3194|3188|3196.5|3190.5|3198|3192|3192|3186|652
1637312400000|2021-11-19 09:00:00|3196.3|3190.3|3190.8|3184.8|3197|3191|3182.5|3176.5|932
1637316000000|2021-11-19 10:00:00|3190.5|3184.5|3183|3177|3191|3185|3178.3|3172.3|924
1637319600000|2021-11-19 11:00:00|3182.8|3176.8|3185.5|3179.5|3187.8|3181.8|3174.3|3168.3|686
1637323200000|2021-11-19 12:00:00|3186.3|3180.3|3184.8|3178.8|3194.3|3188.3|3181|3175|793
1637326800000|2021-11-19 13:00:00|3184.5|3178.5|3199|3193|3206.3|3200.3|3178.3|3172.3|2101
1637330400000|2021-11-19 14:00:00|3198.8|3192.8|3244.5|3238.5|3249.5|3243.5|3196.8|3190.8|2170
1637334000000|2021-11-19 15:00:00|3244.3|3238.3|3242.8|3236.8|3248.3|3242.3|3235.8|3229.8|1365
1637337600000|2021-11-19 16:00:00|3243|3237|3248|3242|3249.5|3243.5|3242.8|3236.8|729
1637341200000|2021-11-19 17:00:00|3248.3|3242.3|3235.6|3229.6|3251.5|3245.5|3229.9|3223.9|738
1637542800000|2021-11-22 01:00:00|3240.3|3221.5|3220|3214|3242|3236|3214.8|3208.8|2111
1637546400000|2021-11-22 02:00:00|3219.8|3213.8|3218.8|3212.8|3225.8|3219.8|3212|3206|1124
1637550000000|2021-11-22 03:00:00|3218.5|3212.5|3226.3|3220.3|3227|3221|3215.3|3209.3|820
1637553600000|2021-11-22 04:00:00|3227|3221|3230|3224|3230.5|3224.5|3223.5|3217.5|210
1637557200000|2021-11-22 05:00:00|3229.8|3223.8|3229|3223|3231|3225|3218.5|3212.5|586
1637560800000|2021-11-22 06:00:00|3229.3|3223.3|3230.8|3224.8|3234|3228|3224.3|3218.3|499
1637564400000|2021-11-22 07:00:00|3230.5|3224.5|3242.3|3236.3|3250.5|3244.5|3229.8|3223.8|257
1637568000000|2021-11-22 08:00:00|3240.8|3234.8|3231.3|3225.3|3248.8|3242.8|3229.5|3223.5|466
1637571600000|2021-11-22 09:00:00|3231.8|3225.8|3239.3|3233.3|3240.5|3234.5|3230.3|3224.3|219
1637575200000|2021-11-22 10:00:00|3239|3233|3232|3226|3241.5|3235.5|3230.3|3224.3|295
1637578800000|2021-11-22 11:00:00|3232.3|3226.3|3228.5|3222.5|3238.8|3232.8|3227|3221|354
1637582400000|2021-11-22 12:00:00|3228.3|3222.3|3231.5|3225.5|3235|3229|3220.8|3214.8|327
1637586000000|2021-11-22 13:00:00|3231|3225|3243|3237|3245.3|3239.3|3220.8|3214.8|1167
1637589600000|2021-11-22 14:00:00|3243.5|3237.5|3344.5|3338.5|3347.3|3341.3|3243.3|3237.3|2306
1637593200000|2021-11-22 15:00:00|3344.8|3338.8|3351.3|3345.3|3357.3|3351.3|3332.3|3326.3|1427
1637596800000|2021-11-22 16:00:00|3351|3345|3359|3353|3362.3|3356.3|3346.8|3340.8|893
1637600400000|2021-11-22 17:00:00|3358.8|3352.8|3356.6|3350.6|3358.8|3352.8|3352|3346|518
1637629200000|2021-11-23 01:00:00|3351.5|3345.5|3345.5|3339.5|3354.8|3348.8|3342|3336|1838
1637632800000|2021-11-23 02:00:00|3345.8|3339.8|3340|3334|3352|3346|3336.3|3330.3|756
1637636400000|2021-11-23 03:00:00|3339.8|3333.8|3346.3|3340.3|3349.5|3343.5|3338|3332|651
1637640000000|2021-11-23 04:00:00|3346.8|3340.8|3347.8|3341.8|3348.5|3342.5|3346|3340|118
1637643600000|2021-11-23 05:00:00|3348.5|3342.5|3330.3|3324.3|3348.5|3342.5|3323.5|3317.5|1095
1637647200000|2021-11-23 06:00:00|3330.5|3324.5|3332.5|3326.5|3334.5|3328.5|3323|3317|1522
1637650800000|2021-11-23 07:00:00|3332.3|3326.3|3363.5|3357.5|3367.5|3361.5|3325.8|3319.8|773
1637654400000|2021-11-23 08:00:00|3362.3|3356.3|3368.8|3362.8|3377.6|3371.6|3347.8|3341.8|972
1637658000000|2021-11-23 09:00:00|3369.8|3363.8|3370.5|3364.5|3377.5|3371.5|3367.8|3361.8|527
1637661600000|2021-11-23 10:00:00|3370.8|3364.8|3357.3|3351.3|3374|3368|3356.5|3350.5|657
1637665200000|2021-11-23 11:00:00|3357|3351|3359.5|3353.5|3362.8|3356.8|3354|3348|441
1637668800000|2021-11-23 12:00:00|3359.3|3353.3|3346.5|3340.5|3361.8|3355.8|3346|3340|578
1637672400000|2021-11-23 13:00:00|3346.8|3340.8|3335.3|3329.3|3349|3343|3327.8|3321.8|1947
1637676000000|2021-11-23 14:00:00|3335.5|3329.5|3341.3|3335.3|3352|3346|3333.3|3327.3|1721
1637679600000|2021-11-23 15:00:00|3341.5|3335.5|3307|3301|3342.8|3336.8|3299|3293|1590
1637683200000|2021-11-23 16:00:00|3306.8|3300.8|3306|3300|3312.3|3306.3|3300.5|3294.5|968
1637686800000|2021-11-23 17:00:00|3305.5|3299.5|3292.4|3286.4|3305.5|3299.5|3288.9|3282.9|620
1637715600000|2021-11-24 01:00:00|3306.8|3300.8|3311.3|3305.3|3318.8|3312.8|3300.3|3294.3|1644
1637719200000|2021-11-24 02:00:00|3311.5|3305.5|3304.5|3298.5|3315|3309|3301.8|3295.8|1246
1637722800000|2021-11-24 03:00:00|3304.8|3298.8|3302.8|3296.8|3306.3|3300.3|3299.3|3293.3|705
1637726400000|2021-11-24 04:00:00|3303|3297|3297.5|3291.5|3304.3|3298.3|3295.8|3289.8|282
1637730000000|2021-11-24 05:00:00|3297.8|3291.8|3318.5|3312.5|3319.5|3313.5|3297.3|3291.3|841
1637733600000|2021-11-24 06:00:00|3318.8|3312.8|3328.3|3322.3|3331.5|3325.5|3315.5|3309.5|1695
1637737200000|2021-11-24 07:00:00|3328|3322|3332|3326|3337.5|3331.5|3317.3|3311.3|778
1637740800000|2021-11-24 08:00:00|3333.8|3327.8|3328.3|3322.3|3335.1|3329.1|3325|3319|694
1637744400000|2021-11-24 09:00:00|3328.8|3322.8|3335|3329|3337.5|3331.5|3327.5|3321.5|699
1637748000000|2021-11-24 10:00:00|3334.8|3328.8|3329.8|3323.8|3337.3|3331.3|3328.8|3322.8|615
1637751600000|2021-11-24 11:00:00|3329.5|3323.5|3326.3|3320.3|3332|3326|3321.8|3315.8|629
1637755200000|2021-11-24 12:00:00|3326.8|3320.8|3348.5|3342.5|3348.8|3342.8|3325.5|3319.5|908
1637758800000|2021-11-24 13:00:00|3348.8|3342.8|3341|3335|3352.5|3346.5|3331|3325|1947
1637762400000|2021-11-24 14:00:00|3340.8|3334.8|3344.5|3338.5|3351.5|3345.5|3330|3324|1733
1637766000000|2021-11-24 15:00:00|3344.3|3338.3|3327|3321|3351.3|3345.3|3321.8|3315.8|1679
1637769600000|2021-11-24 16:00:00|3327.3|3321.3|3315.8|3309.8|3330|3324|3314|3308|887
1637773200000|2021-11-24 17:00:00|3315.5|3309.5|3313.6|3307.6|3316.3|3310.3|3308.8|3302.8|557
1637802000000|2021-11-25 01:00:00|3320.3|3314.3|3323.3|3317.3|3327.5|3321.5|3314|3308|1726
1637805600000|2021-11-25 02:00:00|3322.8|3316.8|3324.8|3318.8|3326.8|3320.8|3321.8|3315.8|698
1637809200000|2021-11-25 03:00:00|3325|3319|3329|3323|3330.3|3324.3|3323.3|3317.3|863
1637812800000|2021-11-25 04:00:00|3329.5|3323.5|3329|3323|3331.5|3325.5|3326.8|3320.8|370
1637816400000|2021-11-25 05:00:00|3328.8|3322.8|3328.3|3322.3|3331|3325|3313|3307|1062
1637820000000|2021-11-25 06:00:00|3328.5|3322.5|3334|3328|3335.8|3329.8|3327.5|3321.5|1264
1637823600000|2021-11-25 07:00:00|3333.8|3327.8|3326.5|3320.5|3337.3|3331.3|3321.5|3315.5|689
1637827200000|2021-11-25 08:00:00|3325.3|3319.3|3343.8|3337.8|3345|3339|3321.9|3315.9|475
1637830800000|2021-11-25 09:00:00|3343.5|3337.5|3340.3|3334.3|3344|3338|3330.5|3324.5|353
1637834400000|2021-11-25 10:00:00|3340.5|3334.5|3335.3|3329.3|3340.5|3334.5|3334.3|3328.3|363
1637838000000|2021-11-25 11:00:00|3336|3330|3334|3328|3339|3333|3332.5|3326.5|320
1637841600000|2021-11-25 12:00:00|3333.8|3327.8|3340.8|3334.8|3345|3339|3333.8|3327.8|338
1637845200000|2021-11-25 13:00:00|3340.5|3334.5|3327.8|3321.8|3343|3337|3295.9|3289.9|1745
1637848800000|2021-11-25 14:00:00|3327.5|3321.5|3308.5|3302.5|3337.3|3331.3|3294|3288|1223
1637852400000|2021-11-25 15:00:00|3308.3|3302.3|3302.3|3296.3|3308.8|3302.8|3296.3|3290.3|840
1637856000000|2021-11-25 16:00:00|3302|3296|3307.5|3301.5|3311.3|3305.3|3300.8|3294.8|601
1637859600000|2021-11-25 17:00:00|3307.8|3301.8|3312.1|3306.1|3313|3307|3307.8|3301.8|382
1637888400000|2021-11-26 01:00:00|3294.4|3288.4|3304.1|3298.1|3312.4|3306.4|3291.1|3285.1|1251
1637892000000|2021-11-26 02:00:00|3304.6|3298.6|3300.9|3294.9|3305.6|3299.6|3290.1|3284.1|625
1637895600000|2021-11-26 03:00:00|3300.6|3294.6|3295.4|3289.4|3302.9|3296.9|3292.4|3286.4|705
1637899200000|2021-11-26 04:00:00|3295.6|3289.6|3289.9|3283.9|3296.6|3290.6|3289.9|3283.9|360
1637902800000|2021-11-26 05:00:00|3289.4|3283.4|3287.1|3281.1|3293.6|3287.6|3286.6|3280.6|766
1637906400000|2021-11-26 06:00:00|3286.9|3280.9|3284.9|3278.9|3287.1|3281.1|3267.1|3261.1|2004
1637910000000|2021-11-26 07:00:00|3284.6|3278.6|3255.1|3249.1|3285.9|3279.9|3246.4|3240.4|955
1637913600000|2021-11-26 08:00:00|3255.6|3249.6|3219.9|3213.9|3255.6|3249.6|3209.1|3203.1|1207
1637917200000|2021-11-26 09:00:00|3220.6|3214.6|3191.9|3185.9|3228.6|3222.6|3183.9|3177.9|1248
1637920800000|2021-11-26 10:00:00|3192.1|3186.1|3190.5|3184.5|3201.3|3195.3|3168.6|3162.6|1065
1637924400000|2021-11-26 11:00:00|3190.8|3184.8|3196.3|3190.3|3205.5|3199.5|3185.5|3179.5|946
1637928000000|2021-11-26 12:00:00|3196|3190|3216.3|3210.3|3227|3221|3194.5|3188.5|1000
1637931600000|2021-11-26 13:00:00|3216.5|3210.5|3195.8|3189.8|3224.3|3218.3|3192|3186|2150
1637935200000|2021-11-26 14:00:00|3196.3|3190.3|3191|3185|3202.3|3196.3|3182|3176|1246
1637938800000|2021-11-26 15:00:00|3191.5|3185.5|3196.5|3190.5|3200.8|3194.8|3174.5|3168.5|1326
1637942400000|2021-11-26 16:00:00|3196.3|3190.3|3197.5|3191.5|3203.8|3197.8|3192.8|3186.8|1018
1637946000000|2021-11-26 17:00:00|3197.3|3191.3|3198.1|3192.1|3202.3|3196.3|3190.3|3184.3|683
1638147600000|2021-11-29 01:00:00|3195|3176.3|3208|3202|3217.8|3211.8|3192|3176.3|1192
1638151200000|2021-11-29 02:00:00|3207.5|3201.5|3216.3|3210.3|3219|3213|3205.5|3199.5|541
1638154800000|2021-11-29 03:00:00|3215.8|3209.8|3207|3201|3217.3|3211.3|3206.3|3200.3|432
1638158400000|2021-11-29 04:00:00|3206.8|3200.8|3202|3196|3207.3|3201.3|3201|3195|167
1638162000000|2021-11-29 05:00:00|3202.3|3196.3|3209.8|3203.8|3214.8|3208.8|3198.5|3192.5|679
1638165600000|2021-11-29 06:00:00|3210|3204|3210.5|3204.5|3213.5|3207.5|3201.8|3195.8|592
1638169200000|2021-11-29 07:00:00|3210.3|3204.3|3177.8|3171.8|3210.3|3204.3|3177.5|3171.5|305
1638172800000|2021-11-29 08:00:00|3177.5|3171.5|3184.5|3178.5|3197.3|3191.3|3177.5|3171.5|594
1638176400000|2021-11-29 09:00:00|3184.3|3178.3|3210.3|3204.3|3229.8|3223.8|3184|3178|628
1638180000000|2021-11-29 10:00:00|3209.8|3203.8|3209.8|3203.8|3218.3|3212.3|3203.8|3197.8|307
1638183600000|2021-11-29 11:00:00|3209.5|3203.5|3216.3|3210.3|3217.3|3211.3|3198.8|3192.8|511
1638187200000|2021-11-29 12:00:00|3216|3210|3206.8|3200.8|3216|3210|3204|3198|436
1638190800000|2021-11-29 13:00:00|3207|3201|3211.5|3205.5|3222|3216|3205.3|3199.3|1001
1638194400000|2021-11-29 14:00:00|3211.8|3205.8|3217.3|3211.3|3221.8|3215.8|3209|3203|907
1638198000000|2021-11-29 15:00:00|3217.5|3211.5|3204.8|3198.8|3218.3|3212.3|3198.5|3192.5|830
1638201600000|2021-11-29 16:00:00|3204.3|3198.3|3211.3|3205.3|3212.8|3206.8|3201.3|3195.3|444
1638205200000|2021-11-29 17:00:00|3211.5|3205.5|3205.6|3199.6|3218.5|3212.5|3205.1|3199.1|137
1638234000000|2021-11-30 01:00:00|3211.3|3205.3|3214.5|3208.5|3217.5|3211.5|3206.8|3200.8|644
1638237600000|2021-11-30 02:00:00|3214|3208|3211.5|3205.5|3217.3|3211.3|3209|3203|323
1638241200000|2021-11-30 03:00:00|3211.8|3205.8|3202.8|3196.8|3214.3|3208.3|3201.5|3195.5|267
1638244800000|2021-11-30 04:00:00|3203.5|3197.5|3203.8|3197.8|3204.3|3198.3|3201.5|3195.5|55
1638248400000|2021-11-30 05:00:00|3203.5|3197.5|3196.3|3190.3|3212.3|3206.3|3194.5|3188.5|482
1638252000000|2021-11-30 06:00:00|3196.8|3190.8|3198|3192|3206.8|3200.8|3193.5|3187.5|825
1638255600000|2021-11-30 07:00:00|3198.3|3192.3|3202.8|3196.8|3203.8|3197.8|3193.3|3187.3|543
1638259200000|2021-11-30 08:00:00|3202.5|3196.5|3214.3|3208.3|3227|3221|3201.8|3195.8|491
1638262800000|2021-11-30 09:00:00|3214|3208|3249.3|3243.3|3251.5|3245.5|3214|3208|454
1638266400000|2021-11-30 10:00:00|3249|3243|3236.5|3230.5|3249|3243|3234.5|3228.5|406
1638270000000|2021-11-30 11:00:00|3236.8|3230.8|3240.8|3234.8|3242|3236|3234.5|3228.5|357
1638273600000|2021-11-30 12:00:00|3240.5|3234.5|3257.3|3251.3|3264.1|3258.1|3235.8|3229.8|547
1638277200000|2021-11-30 13:00:00|3257.5|3251.5|3257.3|3251.3|3275|3269|3249.8|3243.8|1378
1638280800000|2021-11-30 14:00:00|3257.8|3251.8|3271.8|3265.8|3280|3274|3253.8|3247.8|945
1638284400000|2021-11-30 15:00:00|3271.5|3265.5|3202|3196|3272.8|3266.8|3199|3193|1898
1638288000000|2021-11-30 16:00:00|3201.8|3195.8|3198.5|3192.5|3210.8|3204.8|3198.3|3192.3|1002
1638291600000|2021-11-30 17:00:00|3198.8|3192.8|3195.9|3189.9|3200.3|3194.3|3189.1|3183.1|225
1638320400000|2021-12-01 01:00:00|3196.5|3190.5|3209.3|3203.3|3209.5|3203.5|3194.5|3188.5|1423
1638324000000|2021-12-01 02:00:00|3209.5|3203.5|3208.5|3202.5|3210.5|3204.5|3203.5|3197.5|587
1638327600000|2021-12-01 03:00:00|3209|3203|3221.3|3215.3|3222.3|3216.3|3206.8|3200.8|449
1638331200000|2021-12-01 04:00:00|3221|3215|3228|3222|3229.8|3223.8|3220|3214|146
1638334800000|2021-12-01 05:00:00|3227.8|3221.8|3221.3|3215.3|3227.8|3221.8|3215|3209|933
1638338400000|2021-12-01 06:00:00|3221.5|3215.5|3216.5|3210.5|3223.5|3217.5|3213|3207|984
1638342000000|2021-12-01 07:00:00|3216.3|3210.3|3220|3214|3222.5|3216.5|3201.5|3195.5|300
1638345600000|2021-12-01 08:00:00|3220.5|3214.5|3204.5|3198.5|3220.5|3214.5|3198|3192|659
1638349200000|2021-12-01 09:00:00|3204.3|3198.3|3216|3210|3227.8|3221.8|3204|3198|408
1638352800000|2021-12-01 10:00:00|3215.8|3209.8|3216|3210|3222.5|3216.5|3210.5|3204.5|206
1638356400000|2021-12-01 11:00:00|3216.3|3210.3|3219|3213|3219.8|3213.8|3208.5|3202.5|285
1638360000000|2021-12-01 12:00:00|3220.5|3214.5|3220.3|3214.3|3224.5|3218.5|3215.8|3209.8|288
1638363600000|2021-12-01 13:00:00|3218.5|3212.5|3230.3|3224.3|3230.3|3224.3|3210.8|3204.8|1183
1638367200000|2021-12-01 14:00:00|3230|3224|3218|3212|3231.5|3225.5|3205.8|3199.8|816
1638370800000|2021-12-01 15:00:00|3218.8|3212.8|3203.5|3197.5|3244.1|3238.1|3201|3195|1238
1638374400000|2021-12-01 16:00:00|3204|3198|3179.8|3173.8|3214.3|3208.3|3177|3171|720
1638378000000|2021-12-01 17:00:00|3180|3174|3172.6|3166.6|3181|3175|3169.3|3163.3|167
1638406800000|2021-12-02 01:00:00|3180|3174|3202.5|3196.5|3206.3|3200.3|3175.8|3169.8|1087
1638410400000|2021-12-02 02:00:00|3202.3|3196.3|3194|3188|3202.3|3196.3|3190|3184|887
1638414000000|2021-12-02 03:00:00|3193.8|3187.8|3200.3|3194.3|3201|3195|3189.3|3183.3|486
1638417600000|2021-12-02 04:00:00|3200.5|3194.5|3194|3188|3201.8|3195.8|3193.3|3187.3|115
1638421200000|2021-12-02 05:00:00|3193.8|3187.8|3201|3195|3201.5|3195.5|3193.8|3187.8|431
1638424800000|2021-12-02 06:00:00|3200.8|3194.8|3179.5|3173.5|3201.5|3195.5|3178.8|3172.8|1178
1638428400000|2021-12-02 07:00:00|3179.8|3173.8|3187.8|3181.8|3189.8|3183.8|3173.5|3167.5|180
1638432000000|2021-12-02 08:00:00|3188|3182|3190|3184|3198.8|3192.8|3180|3174|356
1638435600000|2021-12-02 09:00:00|3189.8|3183.8|3210.8|3204.8|3211.8|3205.8|3188.8|3182.8|373
1638439200000|2021-12-02 10:00:00|3210.5|3204.5|3207.3|3201.3|3211.8|3205.8|3202.5|3196.5|295
1638442800000|2021-12-02 11:00:00|3207.5|3201.5|3213.8|3207.8|3215.5|3209.5|3204.3|3198.3|228
1638446400000|2021-12-02 12:00:00|3213.5|3207.5|3217.5|3211.5|3220.8|3214.8|3205.5|3199.5|411
1638450000000|2021-12-02 13:00:00|3217.8|3211.8|3190.8|3184.8|3222.5|3216.5|3190.8|3184.8|1142
1638453600000|2021-12-02 14:00:00|3190.5|3184.5|3175.8|3169.8|3202.3|3196.3|3174.5|3168.5|1499
1638457200000|2021-12-02 15:00:00|3175.5|3169.5|3155.5|3149.5|3181|3175|3145.3|3139.3|1355
1638460800000|2021-12-02 16:00:00|3155.8|3149.8|3166.8|3160.8|3169.8|3163.8|3152|3146|712
1638464400000|2021-12-02 17:00:00|3166.5|3160.5|3174.4|3168.4|3174.9|3168.9|3164.3|3158.3|136
1638493200000|2021-12-03 01:00:00|3163.8|3157.8|3176.3|3170.3|3180|3174|3162.5|3156.5|1369
1638496800000|2021-12-03 02:00:00|3176.5|3170.5|3181.3|3175.3|3184|3178|3173.3|3167.3|393
1638500400000|2021-12-03 03:00:00|3181.5|3175.5|3182.8|3176.8|3185.8|3179.8|3180.3|3174.3|347
1638504000000|2021-12-03 04:00:00|3183|3177|3181.8|3175.8|3183|3177|3181|3175|136
1638507600000|2021-12-03 05:00:00|3181.5|3175.5|3208|3202|3214|3208|3181.5|3175.5|769
1638511200000|2021-12-03 06:00:00|3208.3|3202.3|3207.5|3201.5|3211|3205|3203.3|3197.3|625
1638514800000|2021-12-03 07:00:00|3208.8|3202.8|3198.5|3192.5|3208.8|3202.8|3194.5|3188.5|241
1638518400000|2021-12-03 08:00:00|3199.5|3193.5|3201.5|3195.5|3212.8|3206.8|3197.9|3191.9|385
1638522000000|2021-12-03 09:00:00|3201.8|3195.8|3201.3|3195.3|3202|3196|3195.5|3189.5|182
1638525600000|2021-12-03 10:00:00|3201.8|3195.8|3184.3|3178.3|3201.8|3195.8|3171.8|3165.8|390
1638529200000|2021-12-03 11:00:00|3184|3178|3188|3182|3189.8|3183.8|3182|3176|320
1638532800000|2021-12-03 12:00:00|3188.3|3182.3|3196.5|3190.5|3200.3|3194.3|3184.3|3178.3|312
1638536400000|2021-12-03 13:00:00|3196.8|3190.8|3169.5|3163.5|3197|3191|3167.5|3161.5|1274
1638540000000|2021-12-03 14:00:00|3169.3|3163.3|3173.8|3167.8|3183.5|3177.5|3165.5|3159.5|943
1638543600000|2021-12-03 15:00:00|3173.5|3167.5|3169.3|3163.3|3175.3|3169.3|3150.5|3144.5|704
1638547200000|2021-12-03 16:00:00|3169|3163|3162.3|3156.3|3171.8|3165.8|3159.5|3153.5|356
1638550800000|2021-12-03 17:00:00|3162.5|3156.5|3168.1|3162.1|3169.3|3163.3|3160.5|3154.5|180
1638752400000|2021-12-06 01:00:00|3172.3|3153.5|3151.8|3145.8|3175.8|3169.8|3149|3143|707
1638756000000|2021-12-06 02:00:00|3152|3146|3163|3157|3166.8|3160.8|3150.8|3144.8|675
1638759600000|2021-12-06 03:00:00|3162.8|3156.8|3150.3|3144.3|3163|3157|3148|3142|310
1638763200000|2021-12-06 04:00:00|3149.5|3143.5|3151|3145|3152.6|3146.6|3149|3143|29
1638766800000|2021-12-06 05:00:00|3150.8|3144.8|3146.8|3140.8|3151.3|3145.3|3144.8|3138.8|266
1638770400000|2021-12-06 06:00:00|3147|3141|3136.5|3130.5|3153|3147|3136|3130|611
1638774000000|2021-12-06 07:00:00|3137|3131|3121|3115|3137.8|3131.8|3117|3111|209
1638777600000|2021-12-06 08:00:00|3121.3|3115.3|3132|3126|3134.8|3128.8|3117.3|3111.3|221
1638781200000|2021-12-06 09:00:00|3131.8|3125.8|3143.3|3137.3|3161.6|3155.6|3129.5|3123.5|315
1638784800000|2021-12-06 10:00:00|3143|3137|3146|3140|3148.9|3142.9|3140.3|3134.3|209
1638788400000|2021-12-06 11:00:00|3145.8|3139.8|3152.3|3146.3|3152.8|3146.8|3141.5|3135.5|463
1638792000000|2021-12-06 12:00:00|3151.8|3145.8|3141.5|3135.5|3152.8|3146.8|3135|3129|367
1638795600000|2021-12-06 13:00:00|3141.8|3135.8|3154.5|3148.5|3156.8|3150.8|3140.3|3134.3|795
1638799200000|2021-12-06 14:00:00|3154.3|3148.3|3141.5|3135.5|3154.3|3148.3|3135.8|3129.8|889
1638802800000|2021-12-06 15:00:00|3141.8|3135.8|3165.8|3159.8|3169.5|3163.5|3134.3|3128.3|1102
1638806400000|2021-12-06 16:00:00|3165.5|3159.5|3162.8|3156.8|3166.8|3160.8|3157.8|3151.8|393
1638810000000|2021-12-06 17:00:00|3162.5|3156.5|3167.6|3161.6|3168.8|3162.8|3162.3|3156.3|150
1638838800000|2021-12-07 01:00:00|3164.8|3158.8|3164|3158|3165.5|3159.5|3155|3149|586
1638842400000|2021-12-07 02:00:00|3164.3|3158.3|3152.3|3146.3|3164.3|3158.3|3151.5|3145.5|448
1638846000000|2021-12-07 03:00:00|3153.8|3147.8|3159|3153|3160|3154|3150.8|3144.8|469
1638849600000|2021-12-07 04:00:00|3158.8|3152.8|3183.5|3177.5|3184.3|3178.3|3158.8|3152.8|281
1638853200000|2021-12-07 05:00:00|3184|3178|3177.3|3171.3|3189|3183|3171.8|3165.8|611
1638856800000|2021-12-07 06:00:00|3177.5|3171.5|3176.5|3170.5|3187.8|3181.8|3172.3|3166.3|1106
1638860400000|2021-12-07 07:00:00|3176.3|3170.3|3171.3|3165.3|3179.5|3173.5|3167|3161|363
1638864000000|2021-12-07 08:00:00|3170.8|3164.8|3208.5|3202.5|3210.3|3204.3|3166.3|3160.3|492
1638867600000|2021-12-07 09:00:00|3207.8|3201.8|3231.3|3225.3|3248|3242|3207.8|3201.8|463
1638871200000|2021-12-07 10:00:00|3231.5|3225.5|3227.8|3221.8|3231.8|3225.8|3224.5|3218.5|233
1638874800000|2021-12-07 11:00:00|3228.5|3222.5|3221.5|3215.5|3230.3|3224.3|3221.5|3215.5|102
1638752400000|2021-12-06 01:00:00|3172.3|3153.5|3151.8|3145.8|3175.8|3169.8|3149|3143|707
1638756000000|2021-12-06 02:00:00|3152|3146|3163|3157|3166.8|3160.8|3150.8|3144.8|675
1638759600000|2021-12-06 03:00:00|3162.8|3156.8|3150.3|3144.3|3163|3157|3148|3142|310
1638763200000|2021-12-06 04:00:00|3149.5|3143.5|3151|3145|3152.6|3146.6|3149|3143|29
1638766800000|2021-12-06 05:00:00|3150.8|3144.8|3146.8|3140.8|3151.3|3145.3|3144.8|3138.8|266
1638770400000|2021-12-06 06:00:00|3147|3141|3136.5|3130.5|3153|3147|3136|3130|611
1638774000000|2021-12-06 07:00:00|3137|3131|3121|3115|3137.8|3131.8|3117|3111|209
1638777600000|2021-12-06 08:00:00|3121.3|3115.3|3132|3126|3134.8|3128.8|3117.3|3111.3|221
1638781200000|2021-12-06 09:00:00|3131.8|3125.8|3143.3|3137.3|3161.6|3155.6|3129.5|3123.5|315
1638784800000|2021-12-06 10:00:00|3143|3137|3146|3140|3148.9|3142.9|3140.3|3134.3|209
1638788400000|2021-12-06 11:00:00|3145.8|3139.8|3152.3|3146.3|3152.8|3146.8|3141.5|3135.5|463
1638792000000|2021-12-06 12:00:00|3151.8|3145.8|3141.5|3135.5|3152.8|3146.8|3135|3129|367
1638795600000|2021-12-06 13:00:00|3141.8|3135.8|3154.5|3148.5|3156.8|3150.8|3140.3|3134.3|795
1638799200000|2021-12-06 14:00:00|3154.3|3148.3|3141.5|3135.5|3154.3|3148.3|3135.8|3129.8|889
1638802800000|2021-12-06 15:00:00|3141.8|3135.8|3165.8|3159.8|3169.5|3163.5|3134.3|3128.3|1102
1638806400000|2021-12-06 16:00:00|3165.5|3159.5|3162.8|3156.8|3166.8|3160.8|3157.8|3151.8|393
1638810000000|2021-12-06 17:00:00|3162.5|3156.5|3167.6|3161.6|3168.8|3162.8|3162.3|3156.3|150
1638838800000|2021-12-07 01:00:00|3164.8|3158.8|3164|3158|3165.5|3159.5|3155|3149|586
1638842400000|2021-12-07 02:00:00|3164.3|3158.3|3152.3|3146.3|3164.3|3158.3|3151.5|3145.5|448
1638846000000|2021-12-07 03:00:00|3153.8|3147.8|3159|3153|3160|3154|3150.8|3144.8|469
1638849600000|2021-12-07 04:00:00|3158.8|3152.8|3183.5|3177.5|3184.3|3178.3|3158.8|3152.8|281
1638853200000|2021-12-07 05:00:00|3184|3178|3177.3|3171.3|3189|3183|3171.8|3165.8|611
1638856800000|2021-12-07 06:00:00|3177.5|3171.5|3176.5|3170.5|3187.8|3181.8|3172.3|3166.3|1106
1638860400000|2021-12-07 07:00:00|3176.3|3170.3|3171.3|3165.3|3179.5|3173.5|3167|3161|363
1638864000000|2021-12-07 08:00:00|3170.8|3164.8|3208.5|3202.5|3210.3|3204.3|3166.3|3160.3|492
1638867600000|2021-12-07 09:00:00|3207.8|3201.8|3231.3|3225.3|3248|3242|3207.8|3201.8|463
1638871200000|2021-12-07 10:00:00|3231.5|3225.5|3227.8|3221.8|3231.8|3225.8|3224.5|3218.5|233
1638874800000|2021-12-07 11:00:00|3228.5|3222.5|3221.5|3215.5|3230.3|3224.3|3221.5|3215.5|102
1638878400000|2021-12-07 12:00:00|3224.3|3218.3|3221.5|3215.5|3230.5|3224.5|3219.9|3213.9|377
1638882000000|2021-12-07 13:00:00|3221.3|3215.3|3212.5|3206.5|3230.8|3224.8|3207.8|3201.8|1218
1638885600000|2021-12-07 14:00:00|3212.3|3206.3|3229.3|3223.3|3231.5|3225.5|3210.3|3204.3|608
1638889200000|2021-12-07 15:00:00|3229.5|3223.5|3228.5|3222.5|3231.8|3225.8|3219.5|3213.5|587
1638892800000|2021-12-07 16:00:00|3228.3|3222.3|3234.8|3228.8|3236.8|3230.8|3227|3221|330
1638896400000|2021-12-07 17:00:00|3235|3229|3234.9|3228.9|3237|3231|3232.5|3226.5|122
1638925200000|2021-12-08 01:00:00|3230.5|3224.5|3216.5|3210.5|3234.3|3228.3|3215.5|3209.5|555
1638928800000|2021-12-08 02:00:00|3216.8|3210.8|3224.5|3218.5|3230.5|3224.5|3216.3|3210.3|450
1638932400000|2021-12-08 03:00:00|3224.3|3218.3|3235.8|3229.8|3239.3|3233.3|3220.8|3214.8|387
1638936000000|2021-12-08 04:00:00|3236.3|3230.3|3242.8|3236.8|3243.5|3237.5|3234.3|3228.3|47
1638939600000|2021-12-08 05:00:00|3242.5|3236.5|3245.3|3239.3|3245.3|3239.3|3235.8|3229.8|290
1638943200000|2021-12-08 06:00:00|3245|3239|3242.3|3236.3|3247.3|3241.3|3239.5|3233.5|286
1638946800000|2021-12-08 07:00:00|3242.5|3236.5|3250.3|3244.3|3250.3|3244.3|3236.8|3230.8|93
1638950400000|2021-12-08 08:00:00|3250|3244|3232.5|3226.5|3251.3|3245.3|3223|3217|264
1638954000000|2021-12-08 09:00:00|3232.8|3226.8|3245.3|3239.3|3255|3249|3232|3226|291
1638957600000|2021-12-08 10:00:00|3245.5|3239.5|3244.3|3238.3|3246|3240|3242.3|3236.3|157
1638961200000|2021-12-08 11:00:00|3243.8|3237.8|3261.6|3255.6|3261.6|3255.6|3243.3|3237.3|231
1638964800000|2021-12-08 12:00:00|3261.3|3255.3|3262|3256|3270.4|3264.4|3254|3248|453
1638968400000|2021-12-08 13:00:00|3262.3|3256.3|3271|3265|3273.8|3267.8|3262.3|3256.3|683
1638972000000|2021-12-08 14:00:00|3271.3|3265.3|3299.8|3293.8|3315.8|3309.8|3270.3|3264.3|1227
1638975600000|2021-12-08 15:00:00|3299.5|3293.5|3316.5|3310.5|3322.3|3316.3|3293.8|3287.8|828
1638979200000|2021-12-08 16:00:00|3316.8|3310.8|3315.8|3309.8|3321.5|3315.5|3313.8|3307.8|354
1638982800000|2021-12-08 17:00:00|3315.5|3309.5|3325.1|3319.1|3325.4|3319.4|3315.5|3309.5|167
1639011600000|2021-12-09 01:00:00|3311|3305|3313.8|3307.8|3320.8|3314.8|3309.8|3303.8|1139
1639015200000|2021-12-09 02:00:00|3313.5|3307.5|3323.3|3317.3|3323.5|3317.5|3302.5|3296.5|547
1639018800000|2021-12-09 03:00:00|3323.8|3317.8|3317.3|3311.3|3326|3320|3312.3|3306.3|488
1639022400000|2021-12-09 04:00:00|3317|3311|3321|3315|3323.3|3317.3|3316.5|3310.5|262
1639026000000|2021-12-09 05:00:00|3321.3|3315.3|3315.5|3309.5|3331.5|3325.5|3307|3301|901
1639029600000|2021-12-09 06:00:00|3314.8|3308.8|3316.5|3310.5|3326.5|3320.5|3314|3308|643
1639033200000|2021-12-09 07:00:00|3316.8|3310.8|3325.3|3319.3|3332.8|3326.8|3315.5|3309.5|194
1639036800000|2021-12-09 08:00:00|3326.3|3320.3|3325.8|3319.8|3329.3|3323.3|3311|3305|281
1639040400000|2021-12-09 09:00:00|3325.5|3319.5|3337.3|3331.3|3337.8|3331.8|3322.8|3316.8|194
1639044000000|2021-12-09 10:00:00|3337.5|3331.5|3347|3341|3356.8|3350.8|3335|3329|304
1639047600000|2021-12-09 11:00:00|3347.3|3341.3|3332.3|3326.3|3349.8|3343.8|3327|3321|358
1639051200000|2021-12-09 12:00:00|3332.5|3326.5|3317.5|3311.5|3335|3329|3317.5|3311.5|426
1639054800000|2021-12-09 13:00:00|3318.8|3312.8|3298.5|3292.5|3326.9|3320.9|3295.8|3289.8|1181
1639058400000|2021-12-09 14:00:00|3298.3|3292.3|3304.8|3298.8|3312|3306|3293.5|3287.5|927
1639062000000|2021-12-09 15:00:00|3305|3299|3311.8|3305.8|3315.8|3309.8|3296|3290|687
1639065600000|2021-12-09 16:00:00|3312|3306|3319.5|3313.5|3321.8|3315.8|3306.3|3300.3|502
1639069200000|2021-12-09 17:00:00|3318.8|3312.8|3326.1|3320.1|3328.3|3322.3|3318.5|3312.5|229
1639098000000|2021-12-10 01:00:00|3313.5|3307.5|3318|3312|3320|3314|3310.5|3304.5|985
1639101600000|2021-12-10 02:00:00|3317.8|3311.8|3310.8|3304.8|3320.3|3314.3|3310.5|3304.5|310
1639105200000|2021-12-10 03:00:00|3311|3305|3310.8|3304.8|3317.8|3311.8|3308|3302|289
1639108800000|2021-12-10 04:00:00|3310.5|3304.5|3309.5|3303.5|3311.3|3305.3|3309.5|3303.5|32
1639112400000|2021-12-10 05:00:00|3310|3304|3314.3|3308.3|3316.8|3310.8|3307.3|3301.3|371
1639116000000|2021-12-10 06:00:00|3314|3308|3310.3|3304.3|3317|3311|3304.8|3298.8|578
1639119600000|2021-12-10 07:00:00|3310.5|3304.5|3326|3320|3326.3|3320.3|3310.5|3304.5|154
1639123200000|2021-12-10 08:00:00|3326.3|3320.3|3310|3304|3326.5|3320.5|3300.5|3294.5|327
1639126800000|2021-12-10 09:00:00|3308.8|3302.8|3307|3301|3310.8|3304.8|3296.8|3290.8|229
1639130400000|2021-12-10 10:00:00|3306.8|3300.8|3302.3|3296.3|3310.5|3304.5|3297.3|3291.3|220
1639134000000|2021-12-10 11:00:00|3302|3296|3303.3|3297.3|3311.8|3305.8|3301.3|3295.3|178
1639137600000|2021-12-10 12:00:00|3303.8|3297.8|3300.9|3294.9|3311|3305|3300.8|3294.8|286
1639141200000|2021-12-10 13:00:00|3301.9|3295.9|3325.3|3319.3|3332.5|3326.5|3300.9|3294.9|1033
1639144800000|2021-12-10 14:00:00|3325|3319|3317.5|3311.5|3331.3|3325.3|3315.8|3309.8|495
1639148400000|2021-12-10 15:00:00|3317.3|3311.3|3329.5|3323.5|3334.3|3328.3|3314|3308|506
1639152000000|2021-12-10 16:00:00|3329.3|3323.3|3320.8|3314.8|3330.5|3324.5|3317|3311|262
1639155600000|2021-12-10 17:00:00|3320.5|3314.5|3316.1|3310.1|3325|3319|3316.1|3310.1|105
1639357200000|2021-12-13 01:00:00|3313.8|3295|3309.8|3303.8|3317.5|3311.5|3305.3|3295|486
1639360800000|2021-12-13 02:00:00|3309.5|3303.5|3307.8|3301.8|3310.3|3304.3|3301.5|3295.5|324
1639364400000|2021-12-13 03:00:00|3307.5|3301.5|3326.5|3320.5|3327|3321|3307.5|3301.5|431
1639368000000|2021-12-13 04:00:00|3326.8|3320.8|3324.3|3318.3|3332.8|3326.8|3322|3316|43
1639371600000|2021-12-13 05:00:00|3324|3318|3321.5|3315.5|3324|3318|3311.8|3305.8|577
1639375200000|2021-12-13 06:00:00|3321.8|3315.8|3361.3|3355.3|3362|3356|3321.5|3315.5|1121
1639378800000|2021-12-13 07:00:00|3360|3354|3353.8|3347.8|3360.3|3354.3|3349.8|3343.8|101
1639382400000|2021-12-13 08:00:00|3354|3348|3346.5|3340.5|3354.6|3348.6|3336|3330|267
1639386000000|2021-12-13 09:00:00|3346.3|3340.3|3344.3|3338.3|3346.3|3340.3|3320.8|3314.8|412
1639389600000|2021-12-13 10:00:00|3344.8|3338.8|3347|3341|3349.3|3343.3|3339.8|3333.8|153
1639393200000|2021-12-13 11:00:00|3346.8|3340.8|3341.8|3335.8|3349.8|3343.8|3341.3|3335.3|221
1639396800000|2021-12-13 12:00:00|3341.3|3335.3|3354|3348|3359.8|3353.8|3341.3|3335.3|561
1639400400000|2021-12-13 13:00:00|3355|3349|3331|3325|3356|3350|3330.3|3324.3|957
1639404000000|2021-12-13 14:00:00|3330.3|3324.3|3332.5|3326.5|3339.8|3333.8|3324.3|3318.3|529
1639407600000|2021-12-13 15:00:00|3332.8|3326.8|3329.4|3323.4|3339.5|3333.5|3320|3314|768
1639411200000|2021-12-13 16:00:00|3329.6|3323.6|3332.8|3326.8|3333|3327|3326.3|3320.3|589
1639414800000|2021-12-13 17:00:00|3333|3327|3330.6|3324.6|3336.5|3330.5|3326.4|3320.4|318
1639443600000|2021-12-14 01:00:00|3331.5|3325.5|3322.5|3316.5|3331.5|3325.5|3316.8|3310.8|1352
1639447200000|2021-12-14 02:00:00|3322.8|3316.8|3328.3|3322.3|3329.8|3323.8|3318.8|3312.8|2157
1639450800000|2021-12-14 03:00:00|3327.8|3321.8|3331.8|3325.8|3340.3|3334.3|3326|3320|1003
1639454400000|2021-12-14 04:00:00|3330.8|3324.8|3332.3|3326.3|3334.8|3328.8|3330.5|3324.5|105
1639458000000|2021-12-14 05:00:00|3332.5|3326.5|3345.5|3339.5|3350|3344|3330.8|3324.8|543
1639461600000|2021-12-14 06:00:00|3345.3|3339.3|3343.8|3337.8|3348|3342|3341.3|3335.3|593
1639465200000|2021-12-14 07:00:00|3342.8|3336.8|3341.5|3335.5|3348.3|3342.3|3339.5|3333.5|96
1639468800000|2021-12-14 08:00:00|3341.8|3335.8|3334.3|3328.3|3342.8|3336.8|3333|3327|287
1639472400000|2021-12-14 09:00:00|3334.8|3328.8|3326.3|3320.3|3335.3|3329.3|3310.5|3304.5|461
1639476000000|2021-12-14 10:00:00|3326|3320|3331|3325|3331.8|3325.8|3319.3|3313.3|197
1639479600000|2021-12-14 11:00:00|3331.3|3325.3|3330.5|3324.5|3333.5|3327.5|3328.3|3322.3|236
1639483200000|2021-12-14 12:00:00|3330.8|3324.8|3330.5|3324.5|3332.5|3326.5|3321.8|3315.8|606
1639486800000|2021-12-14 13:00:00|3330.8|3324.8|3309|3303|3331|3325|3308.3|3302.3|1294
1639490400000|2021-12-14 14:00:00|3309.3|3303.3|3318.9|3312.9|3323.5|3317.5|3308|3302|834
1639494000000|2021-12-14 15:00:00|3318.8|3312.8|3305.8|3299.8|3321.5|3315.5|3303.8|3297.8|769
1639497600000|2021-12-14 16:00:00|3305.5|3299.5|3297.8|3291.8|3308.5|3302.5|3293.8|3287.8|695
1639501200000|2021-12-14 17:00:00|3297.3|3291.3|3290.4|3284.4|3300.5|3294.5|3288.8|3282.8|116
1639530000000|2021-12-15 01:00:00|3294.8|3288.8|3274.3|3268.3|3297|3291|3270.8|3264.8|510
1639533600000|2021-12-15 02:00:00|3274|3268|3282.5|3276.5|3286.5|3280.5|3274|3268|433
1639537200000|2021-12-15 03:00:00|3282.3|3276.3|3275.3|3269.3|3282.3|3276.3|3270.5|3264.5|470
1639540800000|2021-12-15 04:00:00|3274.3|3268.3|3275.3|3269.3|3276.3|3270.3|3271.5|3265.5|79
1639544400000|2021-12-15 05:00:00|3276.3|3270.3|3266.5|3260.5|3276.5|3270.5|3264.5|3258.5|368
1639548000000|2021-12-15 06:00:00|3266|3260|3254.8|3248.8|3266.5|3260.5|3250.5|3244.5|1249
1639551600000|2021-12-15 07:00:00|3255|3249|3236.3|3230.3|3258.5|3252.5|3234.5|3228.5|208
1639555200000|2021-12-15 08:00:00|3234.5|3228.5|3220.5|3214.5|3249.3|3243.3|3216.5|3210.5|681
1639558800000|2021-12-15 09:00:00|3220.3|3214.3|3236|3230|3236.5|3230.5|3217.8|3211.8|505
1639562400000|2021-12-15 10:00:00|3235.8|3229.8|3235.5|3229.5|3239.5|3233.5|3232|3226|164
1639566000000|2021-12-15 11:00:00|3235.3|3229.3|3243|3237|3243|3237|3230.8|3224.8|214
1639569600000|2021-12-15 12:00:00|3242.8|3236.8|3253.5|3247.5|3256.3|3250.3|3239.3|3233.3|454
1639573200000|2021-12-15 13:00:00|3254|3248|3258.8|3252.8|3261.3|3255.3|3239.8|3233.8|1391
1639576800000|2021-12-15 14:00:00|3259|3253|3246.8|3240.8|3268.5|3262.5|3239.5|3233.5|874
1639580400000|2021-12-15 15:00:00|3246.5|3240.5|3273.5|3267.5|3280|3274|3246|3240|824
1639584000000|2021-12-15 16:00:00|3273.3|3267.3|3292|3286|3293|3287|3272.5|3266.5|846
1639587600000|2021-12-15 17:00:00|3291.8|3285.8|3294.1|3288.1|3296|3290|3284.5|3278.5|209
1639616400000|2021-12-16 01:00:00|3300.9|3294.9|3300|3294|3304.3|3298.3|3290.8|3284.8|1005
1639620000000|2021-12-16 02:00:00|3300.8|3294.8|3305.5|3299.5|3313|3307|3298.8|3292.8|668
1639623600000|2021-12-16 03:00:00|3305|3299|3320.8|3314.8|3322|3316|3304.8|3298.8|580
1639627200000|2021-12-16 04:00:00|3321|3315|3323.5|3317.5|3324.8|3318.8|3320.8|3314.8|82
1639630800000|2021-12-16 05:00:00|3323.3|3317.3|3324.5|3318.5|3325.3|3319.3|3319.5|3313.5|278
1639634400000|2021-12-16 06:00:00|3324.8|3318.8|3322|3316|3324.8|3318.8|3317.3|3311.3|532
1639638000000|2021-12-16 07:00:00|3321.8|3315.8|3293.3|3287.3|3324.8|3318.8|3290|3284|279
1639641600000|2021-12-16 08:00:00|3293|3287|3324|3318|3324.8|3318.8|3293|3287|306
1639645200000|2021-12-16 09:00:00|3324.3|3318.3|3344.3|3338.3|3357|3351|3320.5|3314.5|388
1639648800000|2021-12-16 10:00:00|3344.8|3338.8|3345.5|3339.5|3346.3|3340.3|3339.8|3333.8|102
1639652400000|2021-12-16 11:00:00|3345.3|3339.3|3353.3|3347.3|3368.5|3362.5|3343.5|3337.5|276
1639656000000|2021-12-16 12:00:00|3353|3347|3352.8|3346.8|3367.8|3361.8|3349.5|3343.5|553
1639659600000|2021-12-16 13:00:00|3353|3347|3379.3|3373.3|3391|3385|3348.3|3342.3|1398
1639663200000|2021-12-16 14:00:00|3379.5|3373.5|3419.5|3413.5|3433.9|3427.9|3378|3372|1201
1639666800000|2021-12-16 15:00:00|3419.8|3413.8|3425.3|3419.3|3434.9|3428.9|3415.3|3409.3|1322
1639670400000|2021-12-16 16:00:00|3425.8|3419.8|3460.5|3454.5|3483.8|3477.8|3409|3403|1420
1639674000000|2021-12-16 17:00:00|3461|3455|3460.9|3454.9|3468.5|3462.5|3444.3|3438.3|323
1639702800000|2021-12-17 01:00:00|3437.8|3431.8|3449.8|3443.8|3459|3453|3434.5|3428.5|1202
1639706400000|2021-12-17 02:00:00|3450.3|3444.3|3449.8|3443.8|3452|3446|3437|3431|520
1639710000000|2021-12-17 03:00:00|3449.5|3443.5|3419.3|3413.3|3449.8|3443.8|3418.3|3412.3|394
1639713600000|2021-12-17 04:00:00|3419.8|3413.8|3414|3408|3419.8|3413.8|3408|3402|148
1639717200000|2021-12-17 05:00:00|3414.3|3408.3|3426.8|3420.8|3436.8|3430.8|3414.3|3408.3|756
1639720800000|2021-12-17 06:00:00|3426.3|3420.3|3439.8|3433.8|3440|3434|3416|3410|1109
1639724400000|2021-12-17 07:00:00|3439|3433|3435.5|3429.5|3456.8|3449.5|3429|3423|174
1639728000000|2021-12-17 08:00:00|3433|3420.3|3435.5|3429.5|3452|3446|3423|3417|732
1639731600000|2021-12-17 09:00:00|3436.3|3430.3|3425.8|3419.8|3449.3|3443.3|3421.3|3415.3|541
1639735200000|2021-12-17 10:00:00|3427|3421|3434.8|3428.8|3438.5|3432.5|3419.8|3413.8|299
1639738800000|2021-12-17 11:00:00|3435.3|3429.3|3430.8|3424.8|3442|3436|3427.3|3421.3|431
1639742400000|2021-12-17 12:00:00|3432|3426|3406.5|3400.5|3435.1|3429.1|3391.1|3385.1|440
1639746000000|2021-12-17 13:00:00|3407.3|3401.3|3416|3410|3426|3420|3405|3399|1805
1639749600000|2021-12-17 14:00:00|3416.5|3410.5|3410.8|3404.8|3421.5|3415.5|3409.3|3403.3|939
1639753200000|2021-12-17 15:00:00|3412|3406|3388.5|3382.5|3413.5|3407.5|3382.3|3376.3|1303
1639756800000|2021-12-17 16:00:00|3389.3|3383.3|3376|3370|3392.4|3386.4|3366.8|3360.8|610
1639760400000|2021-12-17 17:00:00|3375.5|3369.5|3379.9|3373.9|3380.4|3374.4|3370.8|3364.8|168
1639962000000|2021-12-20 01:00:00|3393.4|3373.4|3370.5|3364.5|3393.4|3378|3362.5|3356.5|1077
1639965600000|2021-12-20 02:00:00|3370.3|3364.3|3372.8|3366.8|3376.3|3370.3|3366.5|3360.5|610
1639969200000|2021-12-20 03:00:00|3372.5|3366.5|3361|3355|3381.5|3375.5|3360.5|3354.5|445
1639972800000|2021-12-20 04:00:00|3361.3|3355.3|3371.8|3365.8|3372.5|3366.5|3361.3|3355.3|60
1639976400000|2021-12-20 05:00:00|3372.5|3366.5|3373|3367|3377.4|3371.4|3362|3356|484
1639980000000|2021-12-20 06:00:00|3372.8|3366.8|3353|3347|3372.8|3366.8|3350.5|3344.5|603
1639983600000|2021-12-20 07:00:00|3352.8|3346.8|3346|3340|3352.8|3346.8|3319.5|3313.5|322
1639987200000|2021-12-20 08:00:00|3345.8|3339.8|3353.3|3347.3|3354.5|3348.5|3340.3|3334.3|412
1639990800000|2021-12-20 09:00:00|3353.5|3347.5|3352.8|3346.8|3357.3|3351.3|3349|3343|235
1639994400000|2021-12-20 10:00:00|3353|3347|3348.3|3342.3|3356|3350|3347|3341|349
1639998000000|2021-12-20 11:00:00|3348|3342|3352.8|3346.8|3354|3348|3347.3|3341.3|126
1640001600000|2021-12-20 12:00:00|3353|3347|3360|3354|3361.5|3355.5|3351.5|3345.5|323
1640005200000|2021-12-20 13:00:00|3360.3|3354.3|3352.3|3346.3|3361|3355|3350|3344|780
1640008800000|2021-12-20 14:00:00|3352|3346|3355.8|3349.8|3363.3|3357.3|3349.8|3343.8|471
1640012400000|2021-12-20 15:00:00|3355.5|3349.5|3356.5|3350.5|3363.3|3357.3|3351.5|3345.5|613
1640016000000|2021-12-20 16:00:00|3356.3|3350.3|3350|3344|3357|3351|3348|3342|360
1640019600000|2021-12-20 17:00:00|3349.8|3343.8|3346.4|3340.4|3351.5|3345.5|3345.3|3339.3|167
1640048400000|2021-12-21 01:00:00|3354.5|3348.5|3364.5|3358.5|3370.5|3364.5|3329.5|3323.5|1309
1640052000000|2021-12-21 02:00:00|3363.8|3357.8|3357.5|3351.5|3366|3360|3357.5|3351.5|435
1640055600000|2021-12-21 03:00:00|3357.3|3351.3|3354.3|3348.3|3360.1|3354.1|3351.5|3345.5|280
1640059200000|2021-12-21 04:00:00|3354.5|3348.5|3356.3|3350.3|3358.3|3352.3|3354.5|3348.5|52
1640062800000|2021-12-21 05:00:00|3356|3350|3363|3357|3364.8|3358.8|3352.5|3346.5|407
1640066400000|2021-12-21 06:00:00|3362.8|3356.8|3359|3353|3364.8|3358.8|3357.5|3351.5|280
1640070000000|2021-12-21 07:00:00|3358.8|3352.8|3386.3|3380.3|3388.3|3382.3|3351.3|3345.3|294
1640073600000|2021-12-21 08:00:00|3386|3380|3386|3380|3401.4|3395.4|3377.5|3371.5|503
1640077200000|2021-12-21 09:00:00|3385.8|3379.8|3418.3|3412.3|3438.4|3432.4|3385.8|3379.8|550
1640080800000|2021-12-21 10:00:00|3418|3412|3419.5|3413.5|3424.8|3418.8|3414.3|3408.3|257
1640084400000|2021-12-21 11:00:00|3419.3|3413.3|3411.5|3405.5|3421.8|3415.8|3408.5|3402.5|314
1640088000000|2021-12-21 12:00:00|3411.8|3405.8|3418.8|3412.8|3436.5|3430.5|3411.8|3405.8|638
1640091600000|2021-12-21 13:00:00|3419|3413|3416.5|3410.5|3423.5|3417.5|3401|3395|1553
1640095200000|2021-12-21 14:00:00|3416.8|3410.8|3426.3|3420.3|3432.3|3426.3|3410|3404|1010
1640098800000|2021-12-21 15:00:00|3426.8|3420.8|3431.6|3425.6|3448.5|3442.5|3426.8|3420.8|826
1640102400000|2021-12-21 16:00:00|3430.6|3424.6|3431.6|3425.6|3438.1|3432.1|3422.9|3416.9|445
1640106000000|2021-12-21 17:00:00|3431.4|3425.4|3437.1|3431.1|3437.4|3431.4|3429.6|3423.6|122
1640134800000|2021-12-22 01:00:00|3436.4|3430.4|3431.1|3425.1|3441.6|3435.6|3428.4|3422.4|722
1640138400000|2021-12-22 02:00:00|3431.4|3425.4|3416.9|3410.9|3431.4|3425.4|3415.9|3409.9|315
1640142000000|2021-12-22 03:00:00|3417.1|3411.1|3426.9|3420.9|3430.9|3424.9|3415.1|3409.1|501
1640145600000|2021-12-22 04:00:00|3426.6|3420.6|3423.9|3417.9|3426.6|3420.6|3418.9|3412.9|51
1640149200000|2021-12-22 05:00:00|3424.1|3418.1|3445.9|3439.9|3447.4|3441.4|3423.9|3417.9|942
1640152800000|2021-12-22 06:00:00|3445.6|3439.6|3456.4|3450.4|3459.6|3453.6|3434.6|3428.6|995
1640156400000|2021-12-22 07:00:00|3453.9|3447.9|3463.1|3457.1|3463.1|3457.1|3450.9|3444.9|137
1640160000000|2021-12-22 08:00:00|3462.9|3456.9|3472.1|3466.1|3481.1|3475.1|3460.4|3454.4|468
1640163600000|2021-12-22 09:00:00|3473|3467|3493.6|3487.6|3498.9|3492.9|3473|3467|520
1640167200000|2021-12-22 10:00:00|3494.1|3488.1|3504.4|3498.4|3504.4|3498.4|3491.9|3485.9|214
1640170800000|2021-12-22 11:00:00|3504.1|3498.1|3525.1|3519.1|3526.1|3520.1|3504.1|3498.1|319
1640174400000|2021-12-22 12:00:00|3524.9|3518.9|3507.6|3501.6|3525.1|3519.1|3505.8|3499.8|436
1640178000000|2021-12-22 13:00:00|3508.1|3502.1|3529.6|3523.6|3533.1|3527.1|3503.4|3497.4|1663
1640181600000|2021-12-22 14:00:00|3530.1|3524.1|3544.6|3538.6|3547.9|3541.9|3530.1|3524.1|1012
1640185200000|2021-12-22 15:00:00|3544.4|3538.4|3535.1|3529.1|3552.9|3546.9|3530.6|3524.6|902
1640188800000|2021-12-22 16:00:00|3535.6|3529.6|3536.6|3530.6|3542.1|3536.1|3524.6|3518.6|903
1640192400000|2021-12-22 17:00:00|3536.9|3530.9|3546.6|3540.6|3547.6|3541.6|3535.4|3529.4|365
1640221200000|2021-12-23 01:00:00|3536.1|3530.1|3533.4|3527.4|3547.1|3541.1|3528.4|3517.3|1139
1640224800000|2021-12-23 02:00:00|3533.6|3527.6|3521.1|3515.1|3535.1|3529.1|3514.9|3508.9|540
1640228400000|2021-12-23 03:00:00|3521.4|3515.4|3517.6|3511.6|3523.9|3517.9|3511.6|3505.6|464
1640232000000|2021-12-23 04:00:00|3517.9|3511.9|3522.9|3516.9|3524.1|3518.1|3517.1|3511.1|51
1640235600000|2021-12-23 05:00:00|3523.1|3517.1|3518.6|3512.6|3526.4|3520.4|3516.1|3510.1|438
1640239200000|2021-12-23 06:00:00|3518.9|3512.9|3536.4|3530.4|3539.6|3533.6|3518.6|3512.6|606
1640242800000|2021-12-23 07:00:00|3536.6|3530.6|3546.3|3540.3|3553.4|3547.4|3536.6|3530.6|206
1640246400000|2021-12-23 08:00:00|3546.4|3540.4|3551.4|3545.4|3560.6|3554.6|3542.6|3536.6|413
1640250000000|2021-12-23 09:00:00|3551.6|3545.6|3517.4|3511.4|3552.9|3546.9|3517.1|3511.1|348
1640253600000|2021-12-23 10:00:00|3517.1|3511.1|3537.9|3531.9|3541.1|3535.1|3517.1|3511.1|442
1640257200000|2021-12-23 11:00:00|3538.4|3532.4|3531.6|3525.6|3538.4|3532.4|3525.1|3519.1|276
1640260800000|2021-12-23 12:00:00|3531.9|3525.9|3523.6|3517.6|3533.4|3527.4|3515.1|3509.1|386
1640264400000|2021-12-23 13:00:00|3523.9|3517.9|3531.1|3525.1|3532.4|3526.4|3510.6|3504.6|1154
1640268000000|2021-12-23 14:00:00|3530.9|3524.9|3531.1|3525.1|3538.4|3532.4|3524.4|3518.4|814
1640271600000|2021-12-23 15:00:00|3529.9|3523.9|3525.1|3519.1|3537.1|3531.1|3516.6|3510.6|909
1640275200000|2021-12-23 16:00:00|3524.6|3518.6|3526.9|3520.9|3529.9|3523.9|3522.9|3516.9|510
1640278800000|2021-12-23 17:00:00|3526.6|3520.6|3524.5|3518.5|3528.1|3522.1|3522.9|3516.9|72
1640307600000|2021-12-24 01:00:00|3522.9|3516.9|3522.6|3516.6|3526.4|3520.4|3502.9|3496.9|562
1640311200000|2021-12-24 02:00:00|3521.9|3515.9|3511.4|3505.4|3525.3|3518.1|3510.9|3504.9|796
1640314800000|2021-12-24 03:00:00|3511.9|3505.9|3517.1|3511.1|3520.1|3514.1|3508.9|3502.9|433
1640318400000|2021-12-24 04:00:00|3517.4|3511.4|3516.9|3510.9|3518.4|3512.4|3516.9|3510.9|10
1640322000000|2021-12-24 05:00:00|3517.6|3511.6|3513.4|3507.4|3518.1|3512.1|3511.9|3505.9|142
1640325600000|2021-12-24 06:00:00|3512.9|3506.9|3511.4|3505.4|3514.1|3508.1|3500.1|3494.1|438
1640329200000|2021-12-24 07:00:00|3511.1|3505.1|3521.1|3515.1|3521.9|3515.9|3510.4|3504.4|89
1640332800000|2021-12-24 08:00:00|3522.1|3516.1|3527.1|3521.1|3532.1|3526.1|3519.9|3513.9|136
1640336400000|2021-12-24 09:00:00|3526.9|3520.9|3527.4|3521.4|3530|3523.4|3524.6|3518.6|132
1640340000000|2021-12-24 10:00:00|3527.1|3521.1|3525.6|3519.6|3527.4|3521.4|3524.1|3518.1|31
1640343600000|2021-12-24 11:00:00|3528.6|3522.6|3539.9|3533.9|3541.1|3535.1|3527.4|3521.4|197
1640347200000|2021-12-24 12:00:00|3540.1|3534.1|3535.4|3529.4|3540.1|3534.1|3528.9|3522.9|122
1640350800000|2021-12-24 13:00:00|3535.1|3529.1|3523.1|3517.1|3548.6|3542.6|3520.1|3514.1|650
1640354400000|2021-12-24 14:00:00|3522.9|3516.9|3508.1|3502.1|3522.9|3516.9|3507.6|3501.6|361
1640358000000|2021-12-24 15:00:00|3507.4|3501.4|3527.1|3521.1|3527.6|3521.6|3492.6|3486.6|230
1640361600000|2021-12-24 16:00:00|3527.4|3521.4|3525.4|3519.4|3528.1|3522.1|3518.9|3512.9|114
1640365200000|2021-12-24 17:00:00|3525.1|3519.1|3520.9|3514.9|3525.1|3519.1|3512.4|3506.4|115
1640739600000|2021-12-29 01:00:00|3469.6|3463.6|3482.6|3476.6|3488.8|3482.4|3468.1|3459.8|728
1640743200000|2021-12-29 02:00:00|3482.4|3476.4|3460.6|3454.6|3483.9|3477.9|3459.9|3453.9|523
1640746800000|2021-12-29 03:00:00|3460.4|3454.4|3460.9|3454.9|3464.9|3458.9|3453.1|3447.1|552
1640750400000|2021-12-29 04:00:00|3459.9|3453.9|3460.1|3454.1|3465.1|3459.1|3459.9|3453.9|87
1640754000000|2021-12-29 05:00:00|3460.4|3454.4|3462.9|3456.9|3466.1|3460.1|3454.1|3448.1|397
1640757600000|2021-12-29 06:00:00|3463.1|3457.1|3481.9|3475.9|3482.4|3476.4|3454.9|3448.9|872
1640761200000|2021-12-29 07:00:00|3482.4|3476.4|3512.1|3506.1|3512.1|3506.1|3482.4|3476.4|180
1640764800000|2021-12-29 08:00:00|3514.9|3508.9|3525.6|3519.6|3528.1|3522.1|3504.1|3498.1|778
1640768400000|2021-12-29 09:00:00|3525.9|3519.9|3504.4|3498.4|3526.9|3520.9|3499.1|3493.1|353
1640772000000|2021-12-29 10:00:00|3504.1|3498.1|3490.6|3484.6|3507.9|3501.9|3487.4|3481.4|237
1640775600000|2021-12-29 11:00:00|3490.1|3484.1|3506.4|3500.4|3506.9|3500.9|3484.9|3478.9|307
1640779200000|2021-12-29 12:00:00|3505.9|3499.9|3501.1|3495.1|3507.9|3501.9|3497.4|3491.4|303
1640782800000|2021-12-29 13:00:00|3500.9|3494.9|3496.6|3490.6|3506.9|3500.9|3485.4|3479.4|953
1640786400000|2021-12-29 14:00:00|3496.4|3490.4|3499.6|3493.6|3507.1|3501.1|3492.1|3486.1|840
1640790000000|2021-12-29 15:00:00|3499.9|3493.9|3514.4|3508.4|3521.1|3515.1|3483.6|3477.6|1112
1640793600000|2021-12-29 16:00:00|3515.1|3509.1|3504.9|3498.9|3516.4|3510.4|3497.9|3491.9|852
1640797200000|2021-12-29 17:00:00|3506.1|3500.1|3505.8|3499.8|3509.8|3503.8|3503.4|3497.4|93
1640826000000|2021-12-30 01:00:00|3505.1|3499.1|3493.4|3487.4|3506.8|3500.8|3490.1|3484.1|559
1640829600000|2021-12-30 02:00:00|3492.9|3486.9|3491.4|3485.4|3497.9|3491.9|3482.9|3476.9|631
1640833200000|2021-12-30 03:00:00|3491.6|3485.6|3517.9|3511.9|3519.6|3513.6|3489.6|3483.6|821
1640836800000|2021-12-30 04:00:00|3518.6|3512.6|3515.1|3509.1|3520.4|3514.4|3510.9|3504.9|118
1640840400000|2021-12-30 05:00:00|3515.6|3509.6|3503.1|3497.1|3516.4|3510.4|3501.1|3495.1|374
1640844000000|2021-12-30 06:00:00|3503.4|3497.4|3520.6|3514.6|3523.1|3517.1|3498.1|3492.1|795
1640847600000|2021-12-30 07:00:00|3520.1|3514.1|3520.1|3514.1|3523.4|3517.4|3512.6|3506.6|104
1640851200000|2021-12-30 08:00:00|3520.4|3514.4|3519.9|3513.9|3522.6|3516.6|3514.1|3508.1|142
1640854800000|2021-12-30 09:00:00|3519.6|3513.6|3520.9|3514.9|3522.9|3516.9|3513.4|3507.4|139
1640858400000|2021-12-30 10:00:00|3520.6|3514.6|3518.1|3512.1|3522.1|3516.1|3515.4|3509.4|157
1640862000000|2021-12-30 11:00:00|3517.9|3511.9|3519.1|3513.1|3522.4|3516.4|3515.4|3509.4|91
1640865600000|2021-12-30 12:00:00|3518.9|3512.9|3531.4|3525.4|3532.1|3526.1|3515.9|3509.9|242
1640869200000|2021-12-30 13:00:00|3532.4|3526.4|3535.4|3529.4|3551.4|3545.4|3529.9|3523.9|1103
1640872800000|2021-12-30 14:00:00|3535.6|3529.6|3538.6|3532.6|3543.9|3537.9|3533.1|3527.1|477
1640876400000|2021-12-30 15:00:00|3539.1|3533.1|3535.9|3529.9|3548.6|3542.6|3533.6|3527.6|440
1640880000000|2021-12-30 16:00:00|3536.1|3530.1|3533.6|3527.6|3540.9|3534.9|3529.1|3523.1|296
1640883600000|2021-12-30 17:00:00|3532.9|3526.9|3530.5|3524.5|3533.1|3527.1|3526.9|3520.9|101
1640912400000|2021-12-31 01:00:00|3533.9|3527.9|3507.1|3501.1|3542.6|3536.6|3502.9|3496.9|929
1640916000000|2021-12-31 02:00:00|3506.9|3500.9|3502.4|3496.4|3510.9|3504.9|3492.4|3486.4|713
1640919600000|2021-12-31 03:00:00|3502.1|3496.1|3499.4|3493.4|3504.1|3498.1|3485.6|3479.6|512
1640923200000|2021-12-31 04:00:00|3500.1|3494.1|3499.6|3493.6|3503.9|3497.9|3499.1|3493.1|32
1640926800000|2021-12-31 05:00:00|3499.4|3493.4|3496.9|3490.9|3503.8|3497.8|3492.9|3486.9|363
1640930400000|2021-12-31 06:00:00|3496.4|3490.4|3509.4|3503.4|3514.4|3508.4|3493.1|3487.1|748
1640934000000|2021-12-31 07:00:00|3509.6|3503.6|3515.1|3509.1|3517.6|3511.6|3501.4|3491|234
1640937600000|2021-12-31 08:00:00|3515.6|3509.6|3531.6|3525.6|3531.6|3525.6|3515.6|3509.6|157
1640941200000|2021-12-31 09:00:00|3531.9|3525.9|3529.1|3523.1|3532.4|3526.4|3525.1|3519.1|175
1640944800000|2021-12-31 10:00:00|3528.9|3522.9|3530.1|3524.1|3532.4|3526.4|3521.6|3515.6|151
1640948400000|2021-12-31 11:00:00|3529.6|3523.6|3526.6|3520.6|3533.1|3527.1|3523.9|3517.9|204
1640952000000|2021-12-31 12:00:00|3526.9|3520.9|3541.9|3535.9|3549.9|3543.9|3519.1|3513.1|342
1640955600000|2021-12-31 13:00:00|3540.6|3534.6|3549.6|3543.6|3550.9|3544.9|3535.1|3529.1|182
1640959200000|2021-12-31 14:00:00|3529.6|3523.6|3537.4|3531.4|3544.6|3538.6|3529.4|3523.4|322
1640962800000|2021-12-31 15:00:00|3537.6|3531.6|3533.1|3527.1|3542.1|3536.1|3520.1|3514.1|405
1640966400000|2021-12-31 16:00:00|3532.9|3526.9|3533.1|3527.1|3540.6|3534.6|3528.9|3522.9|253
1640970000000|2021-12-31 17:00:00|3532.9|3526.9|3538.8|3532.8|3539.9|3533.9|3527.4|3521.4|147
1641258000000|2022-01-04 01:00:00|3531.1|3525.1|3511.1|3505.1|3531.1|3525.1|3501.4|3495.4|1386
1641261600000|2022-01-04 02:00:00|3510.9|3504.9|3522.1|3516.1|3527.9|3521.9|3504.9|3498.9|1249
1641265200000|2022-01-04 03:00:00|3522.4|3516.4|3533.4|3527.4|3533.6|3527.6|3518.9|3512.9|573
1641268800000|2022-01-04 04:00:00|3533.9|3527.9|3531.4|3525.4|3535.1|3529.1|3530.9|3524.9|156
1641272400000|2022-01-04 05:00:00|3531.9|3525.9|3517.4|3511.4|3532.6|3526.6|3512.9|3506.9|337
1641276000000|2022-01-04 06:00:00|3517.1|3511.1|3506.9|3500.9|3518.1|3512.1|3504.1|3498.1|321
1641279600000|2022-01-04 07:00:00|3507.4|3501.4|3523.9|3517.9|3527.6|3521.6|3507.4|3501.4|331
1641283200000|2022-01-04 08:00:00|3524.1|3518.1|3546.9|3540.9|3550.6|3544.6|3523.4|3517.4|384
1641286800000|2022-01-04 09:00:00|3546.6|3540.6|3565|3559|3566.4|3560.4|3542.3|3536.3|445
1641290400000|2022-01-04 10:00:00|3564.5|3558.5|3555.8|3549.8|3565.3|3559.3|3552.3|3546.3|332
1641294000000|2022-01-04 11:00:00|3556.3|3550.3|3555.5|3549.5|3564|3558|3545.5|3539.5|418
1641297600000|2022-01-04 12:00:00|3554.5|3548.5|3543.3|3537.3|3556.8|3550.8|3541|3535|649
1641301200000|2022-01-04 13:00:00|3543.5|3537.5|3578.8|3572.8|3579|3573|3536.3|3530.3|1545
1641304800000|2022-01-04 14:00:00|3578.5|3572.5|3598.6|3592.6|3613.6|3607.6|3578.5|3572.5|1530
1641308400000|2022-01-04 15:00:00|3599.1|3593.1|3604.3|3598.3|3612|3606|3574|3568|1701
1641312000000|2022-01-04 16:00:00|3604.5|3598.5|3592.5|3586.5|3604.8|3598.8|3587.3|3581.3|743
1641315600000|2022-01-04 17:00:00|3592.3|3586.3|3584.9|3578.9|3594.5|3588.5|3584.3|3578.3|136
1641344400000|2022-01-05 01:00:00|3590|3584|3578.5|3572.5|3594.8|3588.8|3577.8|3571.8|628
1641348000000|2022-01-05 02:00:00|3578.3|3572.3|3576.8|3570.8|3580|3574|3566.5|3560.5|502
1641351600000|2022-01-05 03:00:00|3577.3|3571.3|3585.3|3579.3|3587.3|3581.3|3574.5|3568.5|267
1641355200000|2022-01-05 04:00:00|3585.5|3579.5|3587|3581|3589.3|3583.3|3584.8|3578.8|104
1641358800000|2022-01-05 05:00:00|3588.5|3582.5|3567.3|3561.3|3589|3583|3565.3|3559.3|408
1641362400000|2022-01-05 06:00:00|3567|3561|3583|3577|3583.3|3577.3|3564|3558|365
1641366000000|2022-01-05 07:00:00|3583.5|3577.5|3607.8|3601.8|3608.5|3602.5|3582.5|3576.5|288
1641369600000|2022-01-05 08:00:00|3608.3|3602.3|3596|3590|3609.8|3603.8|3590.5|3584.5|353
1641373200000|2022-01-05 09:00:00|3596.5|3590.5|3606.3|3600.3|3608.3|3602.3|3593.5|3587.5|496
1641376800000|2022-01-05 10:00:00|3606|3600|3608.5|3602.5|3610.5|3604.5|3601.5|3595.5|296
1641380400000|2022-01-05 11:00:00|3608|3602|3602.3|3596.3|3608|3602|3598|3592|208
1641384000000|2022-01-05 12:00:00|3602.5|3596.5|3597.3|3591.3|3606|3600|3593.8|3587.8|329
1641387600000|2022-01-05 13:00:00|3597|3591|3591.3|3585.3|3606.5|3600.5|3583.8|3577.8|1649
1641391200000|2022-01-05 14:00:00|3591|3585|3583|3577|3594|3588|3573.8|3567.8|913
1641394800000|2022-01-05 15:00:00|3582.8|3576.8|3590|3584|3609.5|3603.5|3581.5|3575.5|966
1641398400000|2022-01-05 16:00:00|3589.8|3583.8|3577.3|3571.3|3592.3|3586.3|3574.3|3568.3|373
1641402000000|2022-01-05 17:00:00|3577|3571|3575.4|3569.4|3579|3573|3570.8|3564.8|131
1641430800000|2022-01-06 01:00:00|3569.5|3563.5|3561.5|3555.5|3574|3568|3560.5|3554.5|484
1641434400000|2022-01-06 02:00:00|3561.8|3555.8|3575.8|3569.8|3576|3570|3561.5|3555.5|339
1641438000000|2022-01-06 03:00:00|3576.3|3570.3|3577|3571|3587|3581|3566.5|3560.5|644
1641441600000|2022-01-06 04:00:00|3576.8|3570.8|3571.3|3565.3|3577|3571|3570|3564|120
1641445200000|2022-01-06 05:00:00|3571|3565|3567.5|3561.5|3578|3572|3566.5|3560.5|481
1641448800000|2022-01-06 06:00:00|3567.8|3561.8|3548.5|3542.5|3572.5|3566.5|3547|3541|706
1641452400000|2022-01-06 07:00:00|3548.3|3542.3|3560.5|3554.5|3565.9|3559.9|3541|3535|250
1641456000000|2022-01-06 08:00:00|3560.8|3554.8|3539.3|3533.3|3560.8|3554.8|3514.3|3508.3|666
1641459600000|2022-01-06 09:00:00|3540.5|3534.5|3542|3536|3547.3|3541.3|3523.9|3517.9|439
1641463200000|2022-01-06 10:00:00|3541.8|3535.8|3550.8|3544.8|3556.5|3550.5|3538.5|3532.5|373
1641466800000|2022-01-06 11:00:00|3551|3545|3552|3546|3555.3|3549.3|3541.5|3535.5|339
1641470400000|2022-01-06 12:00:00|3551.3|3545.3|3559.5|3553.5|3560.3|3554.3|3546.8|3540.8|430
1641474000000|2022-01-06 13:00:00|3559.3|3553.3|3535.8|3529.8|3563.3|3557.3|3532.3|3526.3|1384
1641477600000|2022-01-06 14:00:00|3535.5|3529.5|3548.3|3542.3|3554|3548|3518|3512|1160
1641481200000|2022-01-06 15:00:00|3547.3|3541.3|3553.3|3547.3|3559.5|3553.5|3536.8|3530.8|1224
1641484800000|2022-01-06 16:00:00|3552.5|3546.5|3562|3556|3565.3|3559.3|3550.3|3544.3|582
1641488400000|2022-01-06 17:00:00|3561.8|3555.8|3565.6|3559.6|3572|3566|3560.5|3554.5|225
1641517200000|2022-01-07 01:00:00|3558.3|3552.3|3561.5|3555.5|3565.3|3559.3|3550.8|3544.8|901
1641520800000|2022-01-07 02:00:00|3561|3555|3570|3564|3578.3|3572.3|3558.5|3552.5|776
1641524400000|2022-01-07 03:00:00|3571|3565|3591|3585|3593.3|3587.3|3568.5|3562.5|781
1641528000000|2022-01-07 04:00:00|3590.8|3584.8|3591.5|3585.5|3592.5|3586.5|3590.5|3584.5|88
1641531600000|2022-01-07 05:00:00|3591.8|3585.8|3596|3590|3601.8|3595.8|3591.5|3585.5|786
1641535200000|2022-01-07 06:00:00|3596.3|3590.3|3569|3563|3600|3594|3556.8|3550.8|1291
1641538800000|2022-01-07 07:00:00|3568|3562|3592|3586|3592.5|3586.5|3568|3562|368
1641542400000|2022-01-07 08:00:00|3592.5|3586.5|3596.3|3590.3|3600.3|3594.3|3579.5|3573.5|394
1641546000000|2022-01-07 09:00:00|3596.8|3590.8|3591.5|3585.5|3602.5|3596.5|3590.3|3584.3|438
1641549600000|2022-01-07 10:00:00|3591.3|3585.3|3584.5|3578.5|3593|3587|3582.8|3576.8|192
1641553200000|2022-01-07 11:00:00|3584.3|3578.3|3578.8|3572.8|3585|3579|3573|3567|265
1641556800000|2022-01-07 12:00:00|3578.5|3572.5|3570.8|3564.8|3579.3|3573.3|3567|3561|343
1641560400000|2022-01-07 13:00:00|3571|3565|3536|3530|3571.3|3565.3|3528|3522|1721
1641564000000|2022-01-07 14:00:00|3536.3|3530.3|3529|3523|3542.3|3536.3|3523.8|3517.8|1037
1641567600000|2022-01-07 15:00:00|3529.5|3523.5|3535.3|3529.3|3544|3538|3527|3521|763
1641571200000|2022-01-07 16:00:00|3535.5|3529.5|3534.5|3528.5|3539.8|3533.8|3528.5|3522.5|604
1641574800000|2022-01-07 17:00:00|3534.8|3528.8|3535.1|3529.1|3535.5|3529.5|3531.8|3525.8|64
1641776400000|2022-01-10 01:00:00|3551.8|3533|3535|3529|3551.8|3535|3530.5|3524.5|867
1641780000000|2022-01-10 02:00:00|3535.3|3529.3|3540|3534|3543.8|3537.8|3533|3527|816
1641783600000|2022-01-10 03:00:00|3540.3|3534.3|3559.5|3553.5|3559.8|3553.8|3539.5|3533.5|719
1641787200000|2022-01-10 04:00:00|3559.8|3553.8|3556.3|3550.3|3562.3|3556.3|3555.8|3549.8|189
1641790800000|2022-01-10 05:00:00|3556.5|3550.5|3548|3542|3559.8|3553.8|3546.5|3540.5|368
1641794400000|2022-01-10 06:00:00|3548.3|3542.3|3544.8|3538.8|3551.5|3545.5|3537.5|3531.5|500
1641798000000|2022-01-10 07:00:00|3544.5|3538.5|3532.8|3526.8|3549.5|3543.5|3532.8|3526.8|188
1641801600000|2022-01-10 08:00:00|3533|3527|3559.5|3553.5|3559.8|3553.8|3533|3527|331
1641805200000|2022-01-10 09:00:00|3559.8|3553.8|3541.3|3535.3|3560.3|3554.3|3537.5|3531.5|466
1641808800000|2022-01-10 10:00:00|3541.5|3535.5|3539|3533|3549.6|3543.6|3535.8|3529.8|332
1641812400000|2022-01-10 11:00:00|3539.3|3533.3|3540.3|3534.3|3540.8|3534.8|3535.3|3529.3|146
1641816000000|2022-01-10 12:00:00|3539.8|3533.8|3540|3534|3543.3|3537.3|3532|3526|362
1641819600000|2022-01-10 13:00:00|3540.3|3534.3|3504.8|3498.8|3541|3535|3504|3498|1255
1641823200000|2022-01-10 14:00:00|3504.5|3498.5|3482|3476|3507.8|3501.8|3476.3|3470.3|1176
1641826800000|2022-01-10 15:00:00|3481.8|3475.8|3482.5|3476.5|3492.8|3486.8|3475.5|3469.5|920
1641830400000|2022-01-10 16:00:00|3482.3|3476.3|3492|3486|3493.5|3487.5|3477.8|3471.8|613
1641834000000|2022-01-10 17:00:00|3491.8|3485.8|3490.6|3484.6|3494.3|3488.3|3488.8|3482.8|145
1641880800000|2022-01-11 06:00:00|3511.9|3505.9|3491.8|3485.8|3515.5|3509.5|3478.8|3471.5|673
1641884400000|2022-01-11 07:00:00|3492|3486|3506|3500|3510.3|3504.3|3485.5|3479|184
1641888000000|2022-01-11 08:00:00|3506.5|3500.5|3502|3496|3508|3502|3492|3486|266
1641891600000|2022-01-11 09:00:00|3502.5|3496.5|3506.8|3500.8|3508.8|3502.8|3498.5|3492.5|239
1641895200000|2022-01-11 10:00:00|3507|3501|3508.8|3502.8|3522.3|3516.3|3507|3501|264
1641898800000|2022-01-11 11:00:00|3509|3503|3512.8|3506.8|3517.5|3511.5|3498.3|3492.3|225
1641902400000|2022-01-11 12:00:00|3513|3507|3516.8|3510.8|3522|3516|3509.5|3503.5|355
1641906000000|2022-01-11 13:00:00|3516|3510|3527.9|3521.9|3544.3|3538.3|3514.5|3508.5|1545
1641909600000|2022-01-11 14:00:00|3527.6|3521.6|3517.8|3511.8|3532|3526|3500.8|3494.8|1090
1641913200000|2022-01-11 15:00:00|3518|3512|3560|3554|3562|3556|3517|3511|997
1641916800000|2022-01-11 16:00:00|3559.8|3553.8|3555.3|3549.3|3560.5|3554.5|3548.3|3542.3|567
1641920400000|2022-01-11 17:00:00|3555.5|3549.5|3556.1|3550.1|3559.8|3553.8|3551.9|3545.9|238
1641949200000|2022-01-12 01:00:00|3554.5|3548.5|3551.5|3545.5|3558.5|3552.5|3544.8|3538.8|968
1641952800000|2022-01-12 02:00:00|3552|3546|3549.8|3543.8|3553.5|3547.5|3544.3|3538.3|960
1641956400000|2022-01-12 03:00:00|3550|3544|3549.8|3543.8|3553.8|3547.8|3545.8|3539.8|417
1641960000000|2022-01-12 04:00:00|3549.5|3543.5|3551.3|3545.3|3553.5|3547.5|3548.5|3542.5|138
1641963600000|2022-01-12 05:00:00|3551.8|3545.8|3556|3550|3560.3|3554.3|3545.8|3539.8|572
1641967200000|2022-01-12 06:00:00|3556.3|3550.3|3546.5|3540.5|3565.3|3559.3|3544.5|3538.5|883
1641970800000|2022-01-12 07:00:00|3546.8|3540.8|3567.3|3561.3|3567.5|3561.5|3546.8|3540.8|243
1641974400000|2022-01-12 08:00:00|3567.5|3561.5|3564.3|3558.3|3570.5|3564.5|3555.5|3549.5|356
1641978000000|2022-01-12 09:00:00|3564|3558|3580.5|3574.5|3585.3|3579.3|3557.8|3551.8|567
1641981600000|2022-01-12 10:00:00|3580.3|3574.3|3586.8|3580.8|3593.5|3587.5|3574.5|3568.5|330
1641985200000|2022-01-12 11:00:00|3586.3|3580.3|3583.8|3577.8|3593.8|3587.8|3578.5|3572.5|379
1641988800000|2022-01-12 12:00:00|3583.5|3577.5|3569|3563|3587.3|3581.3|3564.5|3558.5|646
1641992400000|2022-01-12 13:00:00|3568.5|3562.5|3566|3560|3574|3568|3551.3|3545.3|1975
1641996000000|2022-01-12 14:00:00|3565.8|3559.8|3538.8|3532.8|3568.3|3562.3|3533.3|3527.3|1728
1641999600000|2022-01-12 15:00:00|3539|3533|3556.3|3550.3|3565.5|3559.5|3537.8|3531.8|1148
1642003200000|2022-01-12 16:00:00|3556.8|3550.8|3556.5|3550.5|3563|3557|3545.3|3539.3|779
1642006800000|2022-01-12 17:00:00|3556.8|3550.8|3556.1|3550.1|3559.3|3553.3|3547.3|3541.3|179
1642035600000|2022-01-13 01:00:00|3544.3|3538.3|3541|3535|3544.3|3538.3|3536.3|3530.3|486
1642039200000|2022-01-13 02:00:00|3540.8|3534.8|3529.5|3523.5|3542|3536|3528.8|3522.8|643
1642042800000|2022-01-13 03:00:00|3530|3524|3537.5|3531.5|3540|3534|3518.8|3512.8|993
1642046400000|2022-01-13 04:00:00|3538.5|3532.5|3536.5|3530.5|3540.3|3534.3|3536.5|3530.5|57
1642050000000|2022-01-13 05:00:00|3536.3|3530.3|3529.3|3523.3|3536.3|3530.3|3519.5|3513.5|755
1642053600000|2022-01-13 06:00:00|3529|3523|3528|3522|3532.8|3526.8|3522|3516|693
1642057200000|2022-01-13 07:00:00|3527.8|3521.8|3534.3|3528.3|3541.5|3535.5|3520.8|3514.8|213
1642060800000|2022-01-13 08:00:00|3534|3528|3532.8|3526.8|3540.5|3534.5|3532.8|3526.8|278
1642064400000|2022-01-13 09:00:00|3532.5|3526.5|3537.8|3531.8|3538.3|3532.3|3524.5|3518.5|317
1642068000000|2022-01-13 10:00:00|3537.5|3531.5|3538.8|3532.8|3539.5|3533.5|3530.5|3524.5|141
1642071600000|2022-01-13 11:00:00|3539|3533|3550.8|3544.8|3552.3|3546.3|3538.3|3532.3|171
1642075200000|2022-01-13 12:00:00|3551.5|3545.5|3567.8|3561.8|3568|3562|3548.3|3542.3|486
1642078800000|2022-01-13 13:00:00|3568|3562|3556.8|3550.8|3571.5|3565.5|3554.3|3548.3|1152
1642082400000|2022-01-13 14:00:00|3557.3|3551.3|3555.3|3549.3|3560.8|3554.8|3547.5|3541.5|1021
1642086000000|2022-01-13 15:00:00|3555|3549|3561.8|3555.8|3571.5|3565.5|3554.3|3548.3|1165
1642089600000|2022-01-13 16:00:00|3561.5|3555.5|3561.5|3555.5|3571.3|3565.3|3559.3|3553.3|575
1642093200000|2022-01-13 17:00:00|3562.5|3556.5|3560.9|3554.9|3564|3558|3557.3|3551.3|83
1642122000000|2022-01-14 01:00:00|3550|3544|3537.8|3531.8|3550.8|3544.8|3533.8|3527.8|904
1642125600000|2022-01-14 02:00:00|3537.3|3531.3|3544.5|3538.5|3546.3|3540.3|3534.5|3528.5|577
1642129200000|2022-01-14 03:00:00|3544.8|3538.8|3553.8|3547.8|3554|3548|3541.3|3535.3|870
1642132800000|2022-01-14 04:00:00|3554|3548|3553|3547|3558.5|3552.5|3548.8|3542.8|120
1642136400000|2022-01-14 05:00:00|3553.3|3547.3|3550.5|3544.5|3556.8|3550.8|3544.3|3538.3|364
1642140000000|2022-01-14 06:00:00|3550.8|3544.8|3563.8|3557.8|3567.8|3561.8|3550|3544|893
1642143600000|2022-01-14 07:00:00|3564|3558|3587|3581|3590.8|3584.8|3558.8|3552.8|228
1642147200000|2022-01-14 08:00:00|3587.3|3581.3|3581.5|3575.5|3600|3594|3577.3|3571.3|345
1642150800000|2022-01-14 09:00:00|3581|3575|3582.8|3576.8|3584.3|3578.3|3573.3|3567.3|387
1642154400000|2022-01-14 10:00:00|3582|3576|3571|3565|3584.3|3578.3|3566.6|3560.6|179
1642158000000|2022-01-14 11:00:00|3571.3|3565.3|3572.3|3566.3|3580|3574|3567.3|3561.3|341
1642161600000|2022-01-14 12:00:00|3572.5|3566.5|3550.8|3544.8|3577.8|3571.8|3548.5|3542.5|384
1642165200000|2022-01-14 13:00:00|3550.5|3544.5|3516.8|3510.8|3550.8|3544.8|3513|3507|2157
1642168800000|2022-01-14 14:00:00|3516.5|3510.5|3530.5|3524.5|3532|3526|3506.5|3500.5|1075
1642172400000|2022-01-14 15:00:00|3530.3|3524.3|3526.3|3520.3|3534.9|3528.9|3516.8|3510.8|661
1642176000000|2022-01-14 16:00:00|3526.5|3520.5|3525.3|3519.3|3532.5|3526.5|3521.3|3515.3|479
1642179600000|2022-01-14 17:00:00|3525|3519|3534.4|3528.4|3535.9|3529.9|3524.5|3518.5|115
1642381200000|2022-01-17 01:00:00|3543|3524.3|3524|3518|3543|3530.8|3517.8|3511.8|1717
1642384800000|2022-01-17 02:00:00|3524.3|3518.3|3518.3|3512.3|3526.8|3520.8|3514.3|3508.3|1119
1642388400000|2022-01-17 03:00:00|3518|3512|3519.5|3513.5|3520.5|3514.5|3513.5|3507.5|674
1642392000000|2022-01-17 04:00:00|3519.3|3513.3|3521.5|3515.5|3523.3|3517.3|3518.8|3512.8|148
1642395600000|2022-01-17 05:00:00|3521.3|3515.3|3525.8|3519.8|3529.5|3523.5|3515.3|3509.3|632
1642399200000|2022-01-17 06:00:00|3526|3520|3531.5|3525.5|3534.3|3528.3|3522.3|3516.3|852
1642402800000|2022-01-17 07:00:00|3531.3|3525.3|3535.3|3529.3|3536|3530|3525.8|3519.8|185
1642406400000|2022-01-17 08:00:00|3535.5|3529.5|3537|3531|3546|3540|3530.3|3524.3|460
1642410000000|2022-01-17 09:00:00|3536.8|3530.8|3523.8|3517.8|3536.8|3530.8|3515.8|3509.8|602
1642413600000|2022-01-17 10:00:00|3523.5|3517.5|3528.3|3522.3|3531|3525|3522.8|3516.8|201
1642417200000|2022-01-17 11:00:00|3528.5|3522.5|3531|3525|3535.5|3529.5|3525.8|3519.8|181
1642420800000|2022-01-17 12:00:00|3530.8|3524.8|3529.8|3523.8|3532.8|3526.8|3523.5|3517.5|337
1642424400000|2022-01-17 13:00:00|3530|3524|3522.8|3516.8|3530|3524|3512.5|3506.5|1286
1642428000000|2022-01-17 14:00:00|3523|3517|3520|3514|3526|3520|3507.3|3501.3|591
1642431600000|2022-01-17 15:00:00|3519.8|3513.8|3512.8|3506.8|3523.8|3517.8|3508|3502|419
1642435200000|2022-01-17 16:00:00|3513|3507|3515|3509|3517.8|3511.8|3512.5|3506.5|220
1642438800000|2022-01-17 17:00:00|3514.8|3508.8|3515.9|3509.9|3516.6|3510.6|3514.3|3508.3|12
1642467600000|2022-01-18 01:00:00|3518.8|3512.8|3524|3518|3527|3521|3512.3|3506.3|777
1642471200000|2022-01-18 02:00:00|3523.8|3517.8|3528.5|3522.5|3534|3528|3522.5|3516.5|502
1642474800000|2022-01-18 03:00:00|3528.8|3522.8|3516|3510|3532.3|3526.3|3515|3509|397
1642478400000|2022-01-18 04:00:00|3515.8|3509.8|3517.5|3511.5|3518|3512|3514|3508|431
1642482000000|2022-01-18 05:00:00|3517|3511|3517.8|3511.8|3523.5|3517.5|3512.8|3506.8|442
1642485600000|2022-01-18 06:00:00|3518|3512|3534.5|3528.5|3540.3|3534.3|3516.5|3510.5|446
1642489200000|2022-01-18 07:00:00|3534.3|3528.3|3528.5|3522.5|3537.8|3531.8|3521.8|3515.8|186
1642492800000|2022-01-18 08:00:00|3529.3|3523.3|3525|3519|3532.3|3526.3|3520.8|3514.8|464
1642496400000|2022-01-18 09:00:00|3525.3|3519.3|3523.3|3517.3|3532.3|3526.3|3517.8|3511.8|382
1642500000000|2022-01-18 10:00:00|3524.3|3518.3|3531.3|3525.3|3532.3|3526.3|3521|3515|270
1642503600000|2022-01-18 11:00:00|3531|3525|3529.3|3523.3|3532.3|3526.3|3526.5|3520.5|196
1642507200000|2022-01-18 12:00:00|3529|3523|3534.8|3528.8|3540|3534|3528.5|3522.5|387
1642510800000|2022-01-18 13:00:00|3534.5|3528.5|3551.8|3545.8|3558.3|3552.3|3530.8|3524.8|1189
1642514400000|2022-01-18 14:00:00|3552.3|3546.3|3548.8|3542.8|3561.3|3555.3|3544.5|3538.5|1013
1642518000000|2022-01-18 15:00:00|3548.5|3542.5|3571|3565|3581.5|3575.5|3548.5|3542.5|1146
1642521600000|2022-01-18 16:00:00|3572|3566|3561.8|3555.8|3572.5|3566.5|3558.5|3552.5|408
1642525200000|2022-01-18 17:00:00|3562|3556|3556.4|3550.4|3563.5|3557.5|3555.3|3549.3|129
1642554000000|2022-01-19 01:00:00|3568.5|3562.5|3571|3565|3574.5|3568.5|3565.8|3559.8|814
1642557600000|2022-01-19 02:00:00|3570.8|3564.8|3574.5|3568.5|3581.8|3575.8|3568|3562|704
1642561200000|2022-01-19 03:00:00|3574.3|3568.3|3568.8|3562.8|3577.8|3571.8|3566|3560|453
1642564800000|2022-01-19 04:00:00|3568.5|3562.5|3567.8|3561.8|3573.3|3567.3|3567.8|3561.8|79
1642568400000|2022-01-19 05:00:00|3567.5|3561.5|3565.8|3559.8|3571.8|3565.8|3559.3|3553.3|638
1642572000000|2022-01-19 06:00:00|3565.5|3559.5|3564.8|3558.8|3572.5|3566.5|3564|3558|862
1642575600000|2022-01-19 07:00:00|3564.5|3558.5|3554|3548|3567|3561|3552.8|3546.8|159
1642579200000|2022-01-19 08:00:00|3554.3|3548.3|3583.5|3577.5|3584|3578|3552.5|3546.5|285
1642582800000|2022-01-19 09:00:00|3583.8|3577.8|3575.5|3569.5|3583.8|3577.8|3570|3564|388
1642586400000|2022-01-19 10:00:00|3575.3|3569.3|3572.8|3566.8|3584.3|3578.3|3568|3562|321
1642590000000|2022-01-19 11:00:00|3572.5|3566.5|3576.3|3570.3|3578.3|3572.3|3563.8|3557.8|307
1642593600000|2022-01-19 12:00:00|3576|3570|3576.5|3570.5|3577.5|3571.5|3565.5|3559.5|369
1642597200000|2022-01-19 13:00:00|3576.8|3570.8|3596|3590|3597|3591|3576.8|3570.8|1563
1642600800000|2022-01-19 14:00:00|3596.5|3590.5|3609.3|3603.3|3610.5|3604.5|3591|3585|1339
1642604400000|2022-01-19 15:00:00|3609.5|3603.5|3586.3|3580.3|3609.5|3603.5|3581|3575|1141
1642608000000|2022-01-19 16:00:00|3586|3580|3591.8|3585.8|3597|3591|3585.8|3579.8|407
1642611600000|2022-01-19 17:00:00|3590.9|3584.9|3597.9|3591.9|3597.9|3591.9|3585.5|3579.5|174
1642640400000|2022-01-20 01:00:00|3584.5|3578.5|3587.5|3581.5|3597.8|3591.8|3580.3|3574.3|1196
1642644000000|2022-01-20 02:00:00|3587|3581|3590.5|3584.5|3597.8|3591.8|3587|3581|614
1642647600000|2022-01-20 03:00:00|3590.3|3584.3|3599|3593|3606.8|3600.8|3590.3|3584.3|751
1642651200000|2022-01-20 04:00:00|3599.3|3593.3|3599.5|3593.5|3600.5|3594.5|3595.3|3589.3|269
1642654800000|2022-01-20 05:00:00|3599.8|3593.8|3600.5|3594.5|3612.8|3606.8|3596.3|3590.3|705
1642658400000|2022-01-20 06:00:00|3600.8|3594.8|3613.3|3607.3|3617.5|3611.5|3599.8|3593.8|657
1642662000000|2022-01-20 07:00:00|3613|3607|3620.8|3614.8|3622.5|3616.5|3612|3606|160
1642665600000|2022-01-20 08:00:00|3621.3|3615.3|3616.3|3610.3|3624.8|3618.8|3601.3|3595.3|479
1642669200000|2022-01-20 09:00:00|3616|3610|3635.3|3629.3|3639.5|3633.5|3616|3610|325
1642672800000|2022-01-20 10:00:00|3635|3629|3646.8|3640.8|3656.5|3650.5|3634.3|3628.3|275
1642676400000|2022-01-20 11:00:00|3647|3641|3644|3638|3647.5|3641.5|3639|3633|208
1642680000000|2022-01-20 12:00:00|3643.5|3637.5|3650.5|3644.5|3655.3|3649.3|3635.5|3629.5|372
1642683600000|2022-01-20 13:00:00|3650.3|3644.3|3637.8|3631.8|3650.3|3644.3|3624.4|3618.4|2177
1642687200000|2022-01-20 14:00:00|3638.3|3632.3|3648|3642|3648.5|3642.5|3626|3620|1061
1642690800000|2022-01-20 15:00:00|3647.5|3641.5|3650.8|3644.8|3658|3652|3642.8|3636.8|918
1642694400000|2022-01-20 16:00:00|3651|3645|3654.3|3648.3|3656.5|3650.5|3644|3638|580
1642698000000|2022-01-20 17:00:00|3654.5|3648.5|3682.6|3676.6|3683.9|3677.9|3654.5|3648.5|315
1642726800000|2022-01-21 01:00:00|3642.5|3636.5|3619.5|3613.5|3651.5|3645.5|3619.5|3613.5|1943
1642730400000|2022-01-21 02:00:00|3620|3614|3613.8|3607.8|3630|3624|3610.8|3604.8|587
1642734000000|2022-01-21 03:00:00|3613.5|3607.5|3626.8|3620.8|3628|3622|3610.8|3604.8|550
1642737600000|2022-01-21 04:00:00|3626|3620|3625.8|3619.8|3629.8|3623.8|3620|3614|132
1642741200000|2022-01-21 05:00:00|3625.5|3619.5|3623.3|3617.3|3630.5|3624.5|3621.8|3615.8|513
1642744800000|2022-01-21 06:00:00|3623|3617|3636.8|3630.8|3640.5|3634.5|3620.5|3614.5|850
1642748400000|2022-01-21 07:00:00|3636.5|3630.5|3645.8|3639.8|3645.8|3639.8|3634.8|3628.8|99
1642752000000|2022-01-21 08:00:00|3646.5|3640.5|3652.5|3646.5|3657.4|3651.4|3644|3638|391
1642755600000|2022-01-21 09:00:00|3653|3647|3656.8|3650.8|3668.8|3662.8|3651|3645|465
1642759200000|2022-01-21 10:00:00|3657.3|3651.3|3656.5|3650.5|3660.3|3654.3|3647|3641|269
1642762800000|2022-01-21 11:00:00|3656.8|3650.8|3641.8|3635.8|3661.5|3655.5|3636.3|3630.3|364
1642766400000|2022-01-21 12:00:00|3642.3|3636.3|3640.3|3634.3|3651.5|3645.5|3631|3625|406
1642770000000|2022-01-21 13:00:00|3640.5|3634.5|3670.5|3664.5|3681.3|3675.3|3624.3|3618.3|1669
1642773600000|2022-01-21 14:00:00|3670.8|3664.8|3640.3|3634.3|3676.3|3670.3|3629.8|3623.8|1590
1642777200000|2022-01-21 15:00:00|3640.5|3634.5|3636|3630|3658.1|3652.1|3633.8|3627.8|926
1642780800000|2022-01-21 16:00:00|3636.3|3630.3|3645.4|3639.4|3649.3|3643.3|3626.5|3620.5|573
1642784400000|2022-01-21 17:00:00|3645.3|3639.3|3650.9|3644.9|3660.5|3654.5|3645.1|3639.1|211
1642986000000|2022-01-24 01:00:00|3655|3636.3|3612|3606|3655|3636.3|3595.6|3585.8|1633
1642989600000|2022-01-24 02:00:00|3611.5|3605.5|3600.3|3594.3|3615.3|3609.3|3597.5|3591.5|818
1642993200000|2022-01-24 03:00:00|3600|3594|3601.5|3595.5|3604|3598|3597.5|3591.5|543
1642996800000|2022-01-24 04:00:00|3600.8|3594.8|3603.8|3597.8|3604.8|3598.8|3599|3593|97
1643000400000|2022-01-24 05:00:00|3603.3|3597.3|3595|3589|3604.8|3598.8|3595|3589|391
1643004000000|2022-01-24 06:00:00|3595.3|3589.3|3603|3597|3605.8|3599.8|3593|3587|501
1643007600000|2022-01-24 07:00:00|3602.8|3596.8|3594.3|3588.3|3607.3|3601.3|3583.3|3577.3|189
1643011200000|2022-01-24 08:00:00|3595.5|3589.5|3595.3|3589.3|3601.8|3595.8|3586.3|3580.3|527
1643014800000|2022-01-24 09:00:00|3595.5|3589.5|3614.8|3608.8|3623|3617|3594.3|3588.3|413
1643018400000|2022-01-24 10:00:00|3614.5|3608.5|3602.3|3596.3|3614.5|3608.5|3598|3592|270
1643022000000|2022-01-24 11:00:00|3602.5|3596.5|3608.3|3602.3|3612.3|3606.3|3600|3594|240
1643025600000|2022-01-24 12:00:00|3608|3602|3601.8|3595.8|3608.8|3602.8|3596|3590|255
1643029200000|2022-01-24 13:00:00|3600.8|3594.8|3572.8|3566.8|3614.8|3608.8|3570.5|3564.5|1745
1643032800000|2022-01-24 14:00:00|3573|3567|3585.5|3579.5|3598.8|3592.8|3572.9|3566.9|1282
1643036400000|2022-01-24 15:00:00|3585|3579|3596.3|3590.3|3600|3594|3578.5|3572.5|809
1643040000000|2022-01-24 16:00:00|3596.5|3590.5|3601.8|3595.8|3602|3596|3588.8|3582.8|361
1643043600000|2022-01-24 17:00:00|3601.5|3595.5|3583.4|3577.4|3601.5|3595.5|3580.5|3574.5|340
1643072400000|2022-01-25 01:00:00|3594.8|3588.8|3590.8|3584.8|3608.4|3602.4|3584.5|3578.5|870
1643076000000|2022-01-25 02:00:00|3591.3|3585.3|3597.5|3591.5|3598|3592|3587|3581|560
1643079600000|2022-01-25 03:00:00|3597.3|3591.3|3604.8|3598.8|3605.5|3599.5|3590|3584|440
1643083200000|2022-01-25 04:00:00|3604.5|3598.5|3600.5|3594.5|3605.5|3599.5|3598|3592|33
1643086800000|2022-01-25 05:00:00|3600.3|3594.3|3598.8|3592.8|3606.5|3600.5|3591.5|3585.5|344
1643090400000|2022-01-25 06:00:00|3598.5|3592.5|3588.8|3582.8|3601.5|3595.5|3582.3|3576.3|498
1643094000000|2022-01-25 07:00:00|3589|3583|3575.5|3569.5|3593.3|3587.3|3567|3561|340
1643097600000|2022-01-25 08:00:00|3574.5|3568.5|3589.3|3583.3|3593|3587|3572.5|3566.5|508
1643101200000|2022-01-25 09:00:00|3589.8|3583.8|3615.8|3609.8|3622.8|3616.8|3585.3|3579.3|721
1643104800000|2022-01-25 10:00:00|3615.5|3609.5|3598.5|3592.5|3616.5|3610.5|3596.8|3590.8|345
1643108400000|2022-01-25 11:00:00|3598.3|3592.3|3591|3585|3607|3601|3583.8|3577.8|371
1643112000000|2022-01-25 12:00:00|3590.8|3584.8|3590.5|3584.5|3603|3597|3587.5|3581.5|447
1643115600000|2022-01-25 13:00:00|3590.8|3584.8|3593.5|3587.5|3604.8|3598.8|3578.8|3572.8|1510
1643119200000|2022-01-25 14:00:00|3593.3|3587.3|3587.3|3581.3|3600|3594|3583.5|3577.5|1455
1643122800000|2022-01-25 15:00:00|3587|3581|3572.8|3566.8|3604.5|3598.5|3571.5|3565.5|1419
1643126400000|2022-01-25 16:00:00|3572.5|3566.5|3580|3574|3583.3|3577.3|3572.5|3566.5|449
1643130000000|2022-01-25 17:00:00|3579.5|3573.5|3580.9|3574.9|3581.1|3575.1|3577.9|3571.9|71
1643158800000|2022-01-26 01:00:00|3581.5|3575.5|3592|3586|3598.8|3592.8|3581.5|3575.5|420
1643162400000|2022-01-26 02:00:00|3592.3|3586.3|3595.8|3589.8|3598.3|3592.3|3590.5|3584.5|337
1643166000000|2022-01-26 03:00:00|3596|3590|3590|3584|3604.5|3598.5|3587.3|3581.3|487
1643169600000|2022-01-26 04:00:00|3588.8|3582.8|3590.8|3584.8|3591.3|3585.3|3588|3582|59
1643173200000|2022-01-26 05:00:00|3590.5|3584.5|3600.6|3594.6|3601.4|3595.4|3580.3|3574.3|516
1643176800000|2022-01-26 06:00:00|3600.9|3594.9|3609|3603|3615|3609|3595.3|3589.3|647
1643180400000|2022-01-26 07:00:00|3609.3|3603.3|3612|3606|3616|3610|3600|3594|216
1643184000000|2022-01-26 08:00:00|3609.3|3603.3|3610|3604|3615|3609|3604.5|3598.5|375
1643187600000|2022-01-26 09:00:00|3609.8|3603.8|3625.3|3619.3|3628.3|3622.3|3608.8|3602.8|436
1643191200000|2022-01-26 10:00:00|3625|3619|3609|3603|3630|3624|3604.3|3598.3|496
1643194800000|2022-01-26 11:00:00|3609.3|3603.3|3606.8|3600.8|3614.5|3608.5|3605.5|3599.5|442
1643198400000|2022-01-26 12:00:00|3606.3|3600.3|3614.5|3608.5|3618|3612|3605.5|3599.5|461
1643202000000|2022-01-26 13:00:00|3614.3|3608.3|3606.3|3600.3|3614.8|3608.8|3601|3595|1480
1643205600000|2022-01-26 14:00:00|3606|3600|3609.8|3603.8|3620.5|3614.5|3604.3|3598.3|1013
1643209200000|2022-01-26 15:00:00|3609.5|3603.5|3608|3602|3618|3612|3601.5|3595.5|791
1643212800000|2022-01-26 16:00:00|3608.3|3602.3|3609|3603|3613|3607|3605.8|3599.8|538
1643216400000|2022-01-26 17:00:00|3609.3|3603.3|3626.6|3620.6|3626.8|3620.8|3609|3603|84
1643245200000|2022-01-27 01:00:00|3605.8|3599.8|3592.8|3586.8|3617.8|3611.8|3592.5|3586.5|1048
1643248800000|2022-01-27 02:00:00|3592.5|3586.5|3580|3574|3594.3|3588.3|3578.8|3572.8|776
1643252400000|2022-01-27 03:00:00|3579.8|3573.8|3581|3575|3590.5|3584.5|3576.5|3570.5|674
1643256000000|2022-01-27 04:00:00|3580.8|3574.8|3580.8|3574.8|3581.8|3575.8|3580.3|3574.3|47
1643259600000|2022-01-27 05:00:00|3581.5|3575.5|3603|3597|3603.5|3597.5|3569.3|3563.3|731
1643263200000|2022-01-27 06:00:00|3603.3|3597.3|3588|3582|3628.5|3622.5|3585|3579|1413
1643266800000|2022-01-27 07:00:00|3588.3|3582.3|3596.9|3590.9|3601.3|3595.3|3578.3|3572.3|255
1643270400000|2022-01-27 08:00:00|3597.1|3591.1|3619|3613|3622|3616|3594.5|3588.5|511
1643274000000|2022-01-27 09:00:00|3619.5|3613.5|3621.3|3615.3|3622.8|3616.8|3613.8|3607.8|386
1643277600000|2022-01-27 10:00:00|3621|3615|3625.8|3619.8|3628.5|3622.5|3620.3|3614.3|400
1643281200000|2022-01-27 11:00:00|3624.3|3618.3|3624|3618|3631.5|3625.5|3623.1|3617.1|317
1643284800000|2022-01-27 12:00:00|3624.3|3618.3|3626.8|3620.8|3635|3629|3621.8|3615.8|552
1643288400000|2022-01-27 13:00:00|3627.3|3621.3|3646.8|3640.8|3654.5|3648.5|3623.8|3617.8|2483
1643292000000|2022-01-27 14:00:00|3646.5|3640.5|3656.8|3650.8|3662.3|3656.3|3646.3|3640.3|1223
1643295600000|2022-01-27 15:00:00|3656.3|3650.3|3636.8|3630.8|3662.3|3656.3|3623.8|3617.8|1294
1643299200000|2022-01-27 16:00:00|3637|3631|3642|3636|3649.5|3643.5|3634|3628|682
1643302800000|2022-01-27 17:00:00|3641.8|3635.8|3638.9|3632.9|3642|3636|3635|3629|202
1643331600000|2022-01-28 01:00:00|3639.5|3633.5|3650.3|3644.3|3651|3645|3638.8|3632.8|733
1643335200000|2022-01-28 02:00:00|3650|3644|3649|3643|3660.8|3654.8|3646|3640|673
1643338800000|2022-01-28 03:00:00|3648|3642|3625.8|3619.8|3649|3643|3622|3616|921
1643342400000|2022-01-28 04:00:00|3626|3620|3629.8|3623.8|3629.8|3623.8|3623|3617|160
1643346000000|2022-01-28 05:00:00|3629.5|3623.5|3659.8|3653.8|3662.8|3656.8|3628.3|3622.3|427
1643349600000|2022-01-28 06:00:00|3659.5|3653.5|3654.5|3648.5|3668|3662|3647.8|3641.8|1135
1643353200000|2022-01-28 07:00:00|3655|3649|3656.3|3650.3|3669.5|3663.5|3650|3644|359
1643356800000|2022-01-28 08:00:00|3655.8|3649.8|3634.5|3628.5|3655.8|3649.8|3630|3624|461
1643360400000|2022-01-28 09:00:00|3634.3|3628.3|3623.5|3617.5|3634.8|3628.8|3622|3616|444
1643364000000|2022-01-28 10:00:00|3624.3|3618.3|3624|3618|3626|3620|3615.5|3609.5|394
1643367600000|2022-01-28 11:00:00|3623.3|3617.3|3610|3604|3634.3|3628.3|3609|3603|469
1643371200000|2022-01-28 12:00:00|3609.8|3603.8|3623.8|3617.8|3629.3|3623.3|3609.3|3603.3|649
1643374800000|2022-01-28 13:00:00|3624.3|3618.3|3610.5|3604.5|3627.3|3621.3|3609|3603|833
1643378400000|2022-01-28 14:00:00|3610.8|3604.8|3623.3|3617.3|3636|3630|3610.8|3604.8|793
1643382000000|2022-01-28 15:00:00|3623.5|3617.5|3614.3|3608.3|3629.5|3623.5|3609.3|3603.3|575
1643385600000|2022-01-28 16:00:00|3614.8|3608.8|3616.8|3610.8|3618.3|3612.3|3608.5|3602.5|477
1643389200000|2022-01-28 17:00:00|3617|3611|3616.6|3610.6|3618|3612|3612|3606|131
1643590800000|2022-01-31 01:00:00|3625.8|3607|3623|3617|3625.8|3618.3|3619.5|3607|30
1643594400000|2022-01-31 02:00:00|3623.3|3617.3|3617.5|3611.5|3625.3|3619.3|3616.5|3610.5|85
1643598000000|2022-01-31 03:00:00|3616.8|3610.8|3605.3|3599.3|3618.3|3612.3|3603|3597|565
1643601600000|2022-01-31 04:00:00|3604.8|3598.8|3600.8|3594.8|3608.5|3602.5|3597.5|3591.5|220
1643605200000|2022-01-31 05:00:00|3600.5|3594.5|3597.8|3591.8|3601|3595|3594.3|3588.3|61
1643608800000|2022-01-31 06:00:00|3599|3593|3596.8|3590.8|3600.3|3594.3|3595.8|3589.8|126
1643612400000|2022-01-31 07:00:00|3597|3591|3616.9|3610.9|3625.8|3619.8|3596.3|3590.3|195
1643616000000|2022-01-31 08:00:00|3616|3610|3622.3|3616.3|3622.9|3616.9|3585|3579|564
1643619600000|2022-01-31 09:00:00|3623.8|3617.8|3635.5|3629.5|3640.8|3634.8|3622|3616|426
1643623200000|2022-01-31 10:00:00|3634.5|3628.5|3638.8|3632.8|3645.5|3639.5|3634.3|3628.3|331
1643626800000|2022-01-31 11:00:00|3638.5|3632.5|3636|3630|3640.5|3634.5|3633.3|3627.3|355
1643630400000|2022-01-31 12:00:00|3637.8|3631.8|3652.3|3646.3|3659|3653|3625.8|3619.8|683
1643634000000|2022-01-31 13:00:00|3652.5|3646.5|3641.5|3635.5|3657.8|3651.8|3639.3|3633.3|807
1643637600000|2022-01-31 14:00:00|3641.8|3635.8|3623|3617|3653.5|3647.5|3621.3|3615.3|766
1643641200000|2022-01-31 15:00:00|3623.3|3617.3|3590.8|3584.8|3627|3621|3588|3582|1131
1643644800000|2022-01-31 16:00:00|3591|3585|3596.3|3590.3|3597.3|3591.3|3588.5|3582.5|310
1643648400000|2022-01-31 17:00:00|3596|3590|3589.4|3583.4|3596|3590|3588.9|3582.9|80
1643677200000|2022-02-01 01:00:00|3592.8|3586.8|3599.5|3593.5|3599.9|3593.9|3592.8|3586.8|50
1643680800000|2022-02-01 02:00:00|3599.8|3593.8|3600|3594|3605.8|3599.8|3599.8|3593.8|32
1643684400000|2022-02-01 03:00:00|3600.3|3594.3|3590.3|3584.3|3601.5|3595.5|3587|3581|374
1643688000000|2022-02-01 04:00:00|3590.5|3584.5|3595|3589|3597.3|3591.3|3589.5|3583.5|247
1643691600000|2022-02-01 05:00:00|3596|3590|3604|3598|3604.5|3598.5|3594.5|3588.5|161
1643695200000|2022-02-01 06:00:00|3604.3|3598.3|3606.3|3600.3|3608.8|3602.8|3603.3|3597.3|128
1643698800000|2022-02-01 07:00:00|3605.8|3599.8|3611.4|3605.4|3619.8|3613.8|3604.8|3598.8|233
1643702400000|2022-02-01 08:00:00|3611.6|3605.6|3597.9|3591.9|3620.6|3614.6|3595.1|3589.1|551
1643706000000|2022-02-01 09:00:00|3597.6|3591.6|3612.6|3606.6|3615.1|3609.1|3597.6|3591.6|337
1643709600000|2022-02-01 10:00:00|3612.4|3606.4|3616.1|3610.1|3616.4|3610.4|3600.6|3594.6|200
1643713200000|2022-02-01 11:00:00|3616.6|3610.6|3596.6|3590.6|3617.1|3611.1|3594.4|3588.4|362
1643716800000|2022-02-01 12:00:00|3596.4|3590.4|3611.3|3605.3|3611.5|3605.5|3593.4|3587.4|647
1643720400000|2022-02-01 13:00:00|3610.8|3604.8|3615.5|3609.5|3622|3616|3609.8|3603.8|834
1643724000000|2022-02-01 14:00:00|3615.3|3609.3|3603|3597|3616.8|3610.8|3598.6|3592.6|891
1643727600000|2022-02-01 15:00:00|3602.9|3596.9|3606.3|3600.3|3613.5|3607.5|3602.9|3596.9|869
1643731200000|2022-02-01 16:00:00|3606.5|3600.5|3600|3594|3609.8|3603.8|3591.4|3585.4|573
1643734800000|2022-02-01 17:00:00|3599.8|3593.8|3600.6|3594.6|3601.6|3595.6|3594.4|3588.4|167
1643763600000|2022-02-02 01:00:00|3601.3|3592.8|3600.9|3594.9|3602|3595.1|3590.4|3584.4|45
1643767200000|2022-02-02 02:00:00|3601.1|3595.1|3603.4|3597.4|3607.3|3599|3601.1|3595.1|17
1643770800000|2022-02-02 03:00:00|3603.6|3597.6|3599.6|3593.6|3603.6|3597.6|3597.1|3591.1|200
1643774400000|2022-02-02 04:00:00|3600.1|3594.1|3601.9|3595.9|3604.4|3598.4|3599.1|3593.1|104
1643778000000|2022-02-02 05:00:00|3601.6|3595.6|3605.9|3599.9|3608.6|3602.6|3601.4|3595.4|145
1643781600000|2022-02-02 06:00:00|3605.6|3599.6|3595.6|3589.6|3606.4|3600.4|3593.9|3587.9|143
1643785200000|2022-02-02 07:00:00|3595.4|3589.4|3599.4|3593.4|3603.4|3597.4|3593.1|3587.1|156
1643788800000|2022-02-02 08:00:00|3599.9|3593.9|3609.4|3603.4|3609.4|3603.4|3590.9|3584.9|330
1643792400000|2022-02-02 09:00:00|3608.9|3602.9|3606.8|3600.8|3609.6|3603.6|3600.5|3594.5|315
1643796000000|2022-02-02 10:00:00|3606.5|3600.5|3614|3608|3614.8|3608.8|3603.9|3597.9|279
1643799600000|2022-02-02 11:00:00|3614.3|3608.3|3621.8|3615.8|3639.8|3633.8|3613.5|3607.5|324
1643803200000|2022-02-02 12:00:00|3622|3616|3630.6|3624.6|3636.8|3630.8|3618.1|3612.1|437
1643806800000|2022-02-02 13:00:00|3631|3625|3611.9|3605.9|3637|3631|3611.6|3605.6|859
1643810400000|2022-02-02 14:00:00|3612.6|3606.6|3599.6|3593.6|3616.5|3610.5|3594.6|3588.6|1024
1643814000000|2022-02-02 15:00:00|3599.4|3593.4|3613.5|3607.5|3616.8|3610.8|3589.4|3583.4|1179
1643817600000|2022-02-02 16:00:00|3613.4|3607.4|3627.9|3621.9|3634.4|3628.4|3612.9|3606.9|341
1643821200000|2022-02-02 17:00:00|3628.1|3622.1|3626.9|3620.9|3631.5|3625.5|3623.9|3617.9|112
1643850000000|2022-02-03 01:00:00|3618.5|3612.5|3616.3|3610.3|3619.5|3613.5|3614.3|3608.3|83
1643853600000|2022-02-03 02:00:00|3616|3610|3615|3609|3616.4|3610.4|3613.3|3607.3|42
1643857200000|2022-02-03 03:00:00|3615.3|3609.3|3613.8|3607.8|3618.8|3612.8|3613.8|3607.8|121
1643860800000|2022-02-03 04:00:00|3614.3|3608.3|3614.3|3608.3|3614.8|3608.8|3611|3605|86
1643864400000|2022-02-03 05:00:00|3614.8|3608.8|3619.8|3613.8|3621|3615|3614.6|3608.6|43
1643868000000|2022-02-03 06:00:00|3619.5|3613.5|3616|3610|3620.8|3614.8|3610.5|3604.5|232
1643871600000|2022-02-03 07:00:00|3616.3|3610.3|3614.8|3608.8|3626.8|3620.8|3610.4|3604.4|237
1643875200000|2022-02-03 08:00:00|3615.4|3609.4|3614.5|3608.5|3623.6|3617.6|3610.9|3604.9|350
1643878800000|2022-02-03 09:00:00|3614.6|3608.6|3614.4|3608.4|3618.9|3612.9|3611.9|3605.9|382
1643882400000|2022-02-03 10:00:00|3614.1|3608.1|3612|3606|3618.8|3612.8|3611.3|3605.3|259
1643886000000|2022-02-03 11:00:00|3611.3|3605.3|3605.5|3599.5|3616.8|3610.8|3601.1|3595.1|285
1643889600000|2022-02-03 12:00:00|3604.1|3598.1|3614|3608|3622.9|3616.9|3602.8|3596.8|464
1643893200000|2022-02-03 13:00:00|3613.9|3607.9|3609.8|3603.8|3616.8|3610.8|3601.3|3595.3|828
1643896800000|2022-02-03 14:00:00|3610|3604|3593.8|3587.8|3610.8|3604.8|3591.8|3585.8|955
1643900400000|2022-02-03 15:00:00|3593.6|3587.6|3601.5|3595.5|3603.1|3597.1|3589.8|3583.8|888
1643904000000|2022-02-03 16:00:00|3601.8|3595.8|3608|3602|3612.3|3606.3|3600.9|3594.9|567
1643907600000|2022-02-03 17:00:00|3607.8|3601.8|3609.9|3603.9|3612|3606|3605.8|3599.8|123
1643936400000|2022-02-04 01:00:00|3614.6|3608.6|3607.6|3601.6|3617.1|3611.1|3607.4|3601.4|42
1643940000000|2022-02-04 02:00:00|3607.9|3601.9|3608.9|3602.9|3614.4|3608.4|3607.6|3601.6|61
1643943600000|2022-02-04 03:00:00|3610.4|3604.4|3615.4|3609.4|3617.6|3611.6|3608.6|3602.6|85
1643947200000|2022-02-04 04:00:00|3615.6|3609.6|3617.6|3611.6|3617.6|3611.6|3613.4|3607.4|79
1643950800000|2022-02-04 05:00:00|3617.9|3611.9|3616.6|3610.6|3618.6|3612.6|3615.9|3609.9|75
1643954400000|2022-02-04 06:00:00|3617.4|3611.4|3613.6|3607.6|3617.9|3611.9|3613.6|3607.6|207
1643958000000|2022-02-04 07:00:00|3613.4|3607.4|3620.8|3614.8|3621.1|3615.1|3612.6|3606.6|120
1643961600000|2022-02-04 08:00:00|3621|3615|3622.1|3616.1|3622.9|3616.9|3615.3|3609.3|335
1643965200000|2022-02-04 09:00:00|3622|3616|3627|3621|3630.3|3624.3|3620|3614|389
1643968800000|2022-02-04 10:00:00|3626.8|3620.8|3621.6|3615.6|3627.8|3621.8|3619.4|3613.4|268
1643972400000|2022-02-04 11:00:00|3621.3|3615.3|3619.9|3613.9|3622.8|3616.8|3615.9|3609.9|302
1643976000000|2022-02-04 12:00:00|3620.1|3614.1|3631.5|3625.5|3632.6|3626.6|3620.1|3614.1|290
1643979600000|2022-02-04 13:00:00|3631.6|3625.6|3623.8|3617.8|3632.9|3626.9|3617.6|3611.6|522
1643983200000|2022-02-04 14:00:00|3623.9|3617.9|3624.3|3618.3|3630.3|3624.3|3620|3614|600
1643986800000|2022-02-04 15:00:00|3624.4|3618.4|3611.5|3605.5|3626.3|3620.3|3611.3|3605.3|515
1643990400000|2022-02-04 16:00:00|3611.4|3605.4|3614.5|3608.5|3617.3|3611.3|3609.3|3603.3|401
1643994000000|2022-02-04 17:00:00|3614.8|3608.8|3617.8|3611.8|3619.5|3613.5|3612.6|3606.6|138
1644195600000|2022-02-07 01:00:00|3628.5|3609.8|3635.1|3629.1|3635.3|3629.3|3614.6|3608.6|1143
1644199200000|2022-02-07 02:00:00|3635.4|3629.4|3614|3608|3636.3|3630.3|3612|3606|821
1644202800000|2022-02-07 03:00:00|3614.3|3608.3|3613.3|3607.3|3619.8|3613.8|3607.6|3601.6|537
1644206400000|2022-02-07 04:00:00|3613|3607|3619.8|3613.8|3621.3|3615.3|3612.4|3606.4|122
1644210000000|2022-02-07 05:00:00|3619.6|3613.6|3616.8|3610.8|3624.3|3618.3|3612.6|3606.6|594
1644213600000|2022-02-07 06:00:00|3617|3611|3611|3605|3617.9|3611.9|3604.6|3598.6|749
1644217200000|2022-02-07 07:00:00|3610.8|3604.8|3623.8|3617.8|3623.8|3617.8|3609|3603|296
1644220800000|2022-02-07 08:00:00|3623.9|3617.9|3611.5|3605.5|3623.9|3617.9|3605|3599|464
1644224400000|2022-02-07 09:00:00|3611.8|3605.8|3607.8|3601.8|3618.5|3612.5|3604.5|3598.5|423
1644228000000|2022-02-07 10:00:00|3608|3602|3608.3|3602.3|3613.1|3607.1|3607.3|3601.3|319
1644231600000|2022-02-07 11:00:00|3608.8|3602.8|3613.5|3607.5|3615.3|3609.3|3607.3|3601.3|265
1644235200000|2022-02-07 12:00:00|3613.8|3607.8|3624|3618|3624|3618|3611.1|3605.1|388
1644238800000|2022-02-07 13:00:00|3624.1|3618.1|3642.5|3636.5|3651.6|3645.6|3622.8|3616.8|1520
1644242400000|2022-02-07 14:00:00|3641.4|3635.4|3624.6|3618.6|3642.1|3636.1|3615.8|3609.8|1129
1644246000000|2022-02-07 15:00:00|3624.5|3618.5|3628.9|3622.9|3631.1|3625.1|3614.6|3608.6|991
1644249600000|2022-02-07 16:00:00|3628.6|3622.6|3624.9|3618.9|3629.6|3623.6|3619.4|3613.4|608
1644253200000|2022-02-07 17:00:00|3625.1|3619.1|3629.6|3623.6|3635.4|3629.4|3621.9|3615.9|306
1644282000000|2022-02-08 01:00:00|3629.9|3623.9|3639.4|3633.4|3640.6|3634.6|3622.4|3616.4|608
1644285600000|2022-02-08 02:00:00|3639.6|3633.6|3641.9|3635.9|3644.6|3638.6|3633.9|3627.9|322
1644289200000|2022-02-08 03:00:00|3641.6|3635.6|3646.9|3640.9|3647.4|3641.4|3639.1|3633.1|350
1644292800000|2022-02-08 04:00:00|3647.4|3641.4|3638.6|3632.6|3648.9|3642.9|3638.6|3632.6|116
1644296400000|2022-02-08 05:00:00|3638.4|3632.4|3635.9|3629.9|3659.9|3653.9|3631.3|3625.3|613
1644300000000|2022-02-08 06:00:00|3636.1|3630.1|3650.4|3644.4|3659.1|3653.1|3634.6|3628.6|847
1644303600000|2022-02-08 07:00:00|3650.6|3644.6|3642.1|3636.1|3651.6|3645.6|3640.4|3634.4|287
1644307200000|2022-02-08 08:00:00|3640.9|3634.9|3651.1|3645.1|3657.3|3651.3|3640.1|3634.1|530
1644310800000|2022-02-08 09:00:00|3651.4|3645.4|3632.4|3626.4|3657.1|3651.1|3631.4|3625.4|429
1644314400000|2022-02-08 10:00:00|3632.9|3626.9|3629.6|3623.6|3639.1|3633.1|3627.1|3621.1|435
1644318000000|2022-02-08 11:00:00|3629.9|3623.9|3635.6|3629.6|3639.9|3633.9|3629.6|3623.6|377
1644321600000|2022-02-08 12:00:00|3635.4|3629.4|3641.5|3635.5|3646.6|3640.6|3632.1|3626.1|399
1644325200000|2022-02-08 13:00:00|3641.3|3635.3|3627.4|3621.4|3641.3|3635.3|3613.8|3607.8|2048
1644328800000|2022-02-08 14:00:00|3627.1|3621.1|3615.4|3609.4|3636.6|3630.6|3615.1|3609.1|1246
1644332400000|2022-02-08 15:00:00|3615.6|3609.6|3599.1|3593.1|3617.9|3611.9|3593.3|3587.3|1291
1644336000000|2022-02-08 16:00:00|3598.9|3592.9|3600.4|3594.4|3602.9|3596.9|3594.4|3588.4|568
1644339600000|2022-02-08 17:00:00|3600.6|3594.6|3603.5|3597.5|3606.6|3600.6|3596.6|3590.6|173
1644368400000|2022-02-09 01:00:00|3600.8|3594.8|3604.6|3598.6|3607.9|3601.9|3597|3591|358
1644372000000|2022-02-09 02:00:00|3604.4|3598.4|3597.4|3591.4|3606.1|3600.1|3595.9|3589.9|438
1644375600000|2022-02-09 03:00:00|3598.4|3592.4|3610.1|3604.1|3612.6|3606.6|3597.4|3591.4|341
1644379200000|2022-02-09 04:00:00|3610.4|3604.4|3611.4|3605.4|3611.6|3605.6|3610.4|3604.4|9
1644382800000|2022-02-09 05:00:00|3611.1|3605.1|3600.6|3594.6|3612.4|3606.4|3597.4|3591.4|321
1644386400000|2022-02-09 06:00:00|3600.9|3594.9|3616.6|3610.6|3618.9|3612.9|3599.6|3593.6|596
1644390000000|2022-02-09 07:00:00|3616.9|3610.9|3596.6|3590.6|3617.1|3611.1|3595.6|3589.6|318
1644393600000|2022-02-09 08:00:00|3596.4|3590.4|3607.1|3601.1|3607.9|3601.9|3591.4|3585.4|480
1644397200000|2022-02-09 09:00:00|3606.9|3600.9|3615.4|3609.4|3615.4|3609.4|3604.9|3598.9|276
1644400800000|2022-02-09 10:00:00|3615.6|3609.6|3610.4|3604.4|3617.4|3611.4|3608.9|3602.9|159
1644404400000|2022-02-09 11:00:00|3610.1|3604.1|3617.1|3611.1|3617.1|3611.1|3604.4|3598.4|285
1644408000000|2022-02-09 12:00:00|3617.4|3611.4|3628.6|3622.6|3632.1|3626.1|3615.9|3609.9|487
1644411600000|2022-02-09 13:00:00|3628.4|3622.4|3641.1|3635.1|3648.6|3642.6|3626.1|3620.1|1611
1644415200000|2022-02-09 14:00:00|3640.9|3634.9|3651|3645|3651.1|3645.1|3638.6|3632.6|837
1644418800000|2022-02-09 15:00:00|3651.3|3645.3|3648.6|3642.6|3651.6|3645.6|3636.1|3630.1|1021
1644422400000|2022-02-09 16:00:00|3648.9|3642.9|3649.6|3643.6|3653.1|3647.1|3645.6|3639.6|392
1644426000000|2022-02-09 17:00:00|3649.9|3643.9|3666.5|3660.5|3666.8|3660.8|3649.9|3643.9|234
1644454800000|2022-02-10 01:00:00|3657.3|3651.3|3666.4|3660.4|3671.9|3665.9|3653.1|3647.1|1673
1644458400000|2022-02-10 02:00:00|3666.6|3660.6|3663.9|3657.9|3668.4|3662.4|3654.1|3648.1|1100
1644462000000|2022-02-10 03:00:00|3663.4|3657.4|3656.6|3650.6|3666.6|3660.6|3655.4|3649.4|605
1644465600000|2022-02-10 04:00:00|3656.4|3650.4|3653.9|3647.9|3657.6|3651.6|3653.4|3647.4|257
1644469200000|2022-02-10 05:00:00|3654.1|3648.1|3664.9|3658.9|3669.1|3663.1|3653.9|3647.9|697
1644472800000|2022-02-10 06:00:00|3664.6|3658.6|3692.1|3686.1|3698.1|3692.1|3663.6|3657.6|1568
1644476400000|2022-02-10 07:00:00|3692.4|3686.4|3692.4|3686.4|3695.1|3689.1|3687.9|3681.9|499
1644480000000|2022-02-10 08:00:00|3692.1|3686.1|3692.4|3686.4|3714.9|3708.9|3690|3684|998
1644483600000|2022-02-10 09:00:00|3692.1|3686.1|3700.4|3694.4|3702.5|3696.5|3685.9|3679.9|863
1644487200000|2022-02-10 10:00:00|3700.5|3694.5|3735.3|3729.3|3735.8|3729.8|3700.5|3694.5|827
1644490800000|2022-02-10 11:00:00|3735.5|3729.5|3731.5|3725.5|3747.1|3741.1|3726.3|3720.3|863
1644494400000|2022-02-10 12:00:00|3731.8|3725.8|3734|3728|3735.4|3729.4|3720.9|3714.9|1142
1644498000000|2022-02-10 13:00:00|3734.3|3728.3|3717.4|3711.4|3746.1|3740.1|3696.1|3690.1|3939
1644501600000|2022-02-10 14:00:00|3716.6|3710.6|3716.4|3710.4|3721.6|3715.6|3693.6|3687.6|2513
1644505200000|2022-02-10 15:00:00|3716.6|3710.6|3705.4|3699.4|3731.9|3725.9|3704|3698|2195
1644508800000|2022-02-10 16:00:00|3705.1|3699.1|3707.1|3701.1|3708.9|3702.9|3696.6|3690.6|2163
1644512400000|2022-02-10 17:00:00|3707.4|3701.4|3705.3|3699.3|3709.9|3703.9|3698.4|3692.4|1064
1644541200000|2022-02-11 01:00:00|3670.6|3664.6|3686.1|3680.1|3692.4|3686.4|3663.6|3657.6|2187
1644544800000|2022-02-11 02:00:00|3685.9|3679.9|3682.6|3676.6|3688.9|3682.9|3678.9|3672.9|835
1644548400000|2022-02-11 03:00:00|3682.9|3676.9|3675.9|3669.9|3684.4|3678.4|3675.1|3669.1|789
1644552000000|2022-02-11 04:00:00|3675.4|3669.4|3662.6|3656.6|3677.6|3671.6|3659.9|3653.9|499
1644555600000|2022-02-11 05:00:00|3662.4|3656.4|3668.1|3662.1|3677.1|3671.1|3659.4|3653.4|1404
1644559200000|2022-02-11 06:00:00|3667.6|3661.6|3650.9|3644.9|3669.9|3663.9|3644.4|3638.4|1817
1644562800000|2022-02-11 07:00:00|3650.6|3644.6|3667|3661|3676.5|3670.5|3646.9|3640.9|1135
1644566400000|2022-02-11 08:00:00|3665.3|3659.3|3668.5|3662.5|3674|3668|3656.4|3650.4|1145
1644570000000|2022-02-11 09:00:00|3668.8|3662.8|3680.8|3674.8|3681.8|3675.8|3667.4|3661.4|835
1644573600000|2022-02-11 10:00:00|3680.5|3674.5|3687.4|3681.4|3691.5|3685.5|3677.5|3671.5|804
1644577200000|2022-02-11 11:00:00|3687|3681|3681.9|3675.9|3688.3|3682.3|3678.9|3672.9|831
1644580800000|2022-02-11 12:00:00|3681.6|3675.6|3680.6|3674.6|3686.1|3680.1|3671.4|3665.4|1109
1644584400000|2022-02-11 13:00:00|3680.9|3674.9|3663.1|3657.1|3690.6|3684.6|3649.1|3643.1|3072
1644588000000|2022-02-11 14:00:00|3663.9|3657.9|3666.1|3660.1|3677.6|3671.6|3657.6|3651.6|2162
1644591600000|2022-02-11 15:00:00|3665.9|3659.9|3631.4|3625.4|3668.1|3662.1|3626.5|3620.5|2118
1644595200000|2022-02-11 16:00:00|3631.3|3625.3|3636|3630|3636|3630|3619.5|3613.5|1771
1644598800000|2022-02-11 17:00:00|3635.8|3629.8|3633.9|3627.9|3636.5|3630.5|3626.8|3620.8|810
1644800400000|2022-02-14 01:00:00|3659.5|3640.8|3652|3646|3659.5|3646|3635.3|3629.3|1482
1644804000000|2022-02-14 02:00:00|3651.8|3645.8|3662.3|3656.3|3662.8|3656.8|3649.5|3643.5|1858
1644807600000|2022-02-14 03:00:00|3662|3656|3650.5|3644.5|3662.8|3656.8|3650|3644|883
1644811200000|2022-02-14 04:00:00|3650.3|3644.3|3662|3656|3663|3657|3647.8|3641.8|285
1644814800000|2022-02-14 05:00:00|3661.5|3655.5|3661.8|3655.8|3665.3|3659.3|3654|3648|1140
1644818400000|2022-02-14 06:00:00|3661|3655|3643.3|3637.3|3662.8|3656.8|3638.8|3632.8|1288
1644822000000|2022-02-14 07:00:00|3643|3637|3630|3624|3645.5|3639.5|3629.5|3623.5|752
1644825600000|2022-02-14 08:00:00|3629.5|3623.5|3611.6|3605.6|3629.5|3623.5|3610.9|3604.9|1035
1644829200000|2022-02-14 09:00:00|3611.1|3605.1|3612.6|3606.6|3635|3629|3604.6|3598.6|1119
1644832800000|2022-02-14 10:00:00|3612.4|3606.4|3608.6|3602.6|3613.9|3607.9|3607.4|3601.4|676
1644836400000|2022-02-14 11:00:00|3608.9|3602.9|3610.1|3604.1|3611.4|3605.4|3606.1|3600.1|697
1644840000000|2022-02-14 12:00:00|3610.4|3604.4|3638.6|3632.6|3639.1|3633.1|3604.4|3598.4|1639
1644843600000|2022-02-14 13:00:00|3638.4|3632.4|3599.4|3593.4|3638.9|3632.9|3598.9|3592.9|2848
1644847200000|2022-02-14 14:00:00|3599.1|3593.1|3589.9|3583.9|3602.4|3596.4|3588.6|3582.6|1915
1644850800000|2022-02-14 15:00:00|3589.4|3583.4|3576.9|3570.9|3591.4|3585.4|3571.1|3565.1|1853
1644854400000|2022-02-14 16:00:00|3576.6|3570.6|3585.9|3579.9|3589.4|3583.4|3574.4|3568.4|1459
1644858000000|2022-02-14 17:00:00|3585.6|3579.6|3579|3573|3592.9|3586.9|3575.6|3569.6|899
1644886800000|2022-02-15 01:00:00|3582.6|3576.6|3588.1|3582.1|3593.1|3587.1|3581.6|3575.6|1747
1644890400000|2022-02-15 02:00:00|3587.9|3581.9|3595.9|3589.9|3596.6|3590.6|3585.9|3579.9|1059
1644894000000|2022-02-15 03:00:00|3596.1|3590.1|3595.1|3589.1|3596.9|3590.9|3589.4|3583.4|893
1644897600000|2022-02-15 04:00:00|3595.4|3589.4|3592.4|3586.4|3595.4|3589.4|3589.1|3583.1|447
1644901200000|2022-02-15 05:00:00|3592.1|3586.1|3574.6|3568.6|3592.6|3586.6|3571.4|3565.4|1197
1644904800000|2022-02-15 06:00:00|3574.4|3568.4|3583.9|3577.9|3585.6|3579.6|3571.4|3565.4|1321
1644908400000|2022-02-15 07:00:00|3583.6|3577.6|3573.1|3567.1|3584.1|3578.1|3572.9|3566.9|630
1644912000000|2022-02-15 08:00:00|3571.6|3565.6|3586.4|3580.4|3587.3|3581.3|3571.6|3565.6|1361
1644915600000|2022-02-15 09:00:00|3586.6|3580.6|3587.4|3581.4|3597|3591|3584.8|3578.8|932
1644919200000|2022-02-15 10:00:00|3587.1|3581.1|3593.4|3587.4|3600.8|3594.8|3585.3|3579.3|798
1644922800000|2022-02-15 11:00:00|3593.6|3587.6|3590.3|3584.3|3600.5|3594.5|3586.6|3580.6|747
1644926400000|2022-02-15 12:00:00|3590|3584|3611.8|3605.8|3612.5|3606.5|3590|3584|1075
1644930000000|2022-02-15 13:00:00|3611.5|3605.5|3608.8|3602.8|3613.9|3607.9|3600.3|3594.3|2114
1644933600000|2022-02-15 14:00:00|3608.5|3602.5|3605.3|3599.3|3613.8|3607.8|3598|3592|1884
1644937200000|2022-02-15 15:00:00|3605.4|3599.4|3585.5|3579.5|3607.5|3601.5|3581.3|3575.3|1628
1644940800000|2022-02-15 16:00:00|3585.3|3579.3|3595.8|3589.8|3596.5|3590.5|3582.5|3576.5|1324
1644944400000|2022-02-15 17:00:00|3596|3590|3597.1|3591.1|3598.4|3592.4|3592.5|3586.5|746
1644973200000|2022-02-16 01:00:00|3593|3587|3589.3|3583.3|3593.3|3587.3|3583.4|3577.4|733
1644976800000|2022-02-16 02:00:00|3589|3583|3592.3|3586.3|3595.6|3589.6|3586.5|3580.5|674
1644980400000|2022-02-16 03:00:00|3592.5|3586.5|3591|3585|3592.8|3586.8|3589.4|3583.4|509
1644984000000|2022-02-16 04:00:00|3591.3|3585.3|3593.5|3587.5|3593.8|3587.8|3591|3585|143
1644987600000|2022-02-16 05:00:00|3593.8|3587.8|3594.4|3588.4|3601.1|3595.1|3588.5|3582.5|741
1644991200000|2022-02-16 06:00:00|3594.8|3588.8|3590|3584|3594.8|3588.8|3588|3582|623
1644994800000|2022-02-16 07:00:00|3589.6|3583.6|3609.3|3603.3|3613.3|3607.3|3589.1|3583.1|528
1644998400000|2022-02-16 08:00:00|3609.5|3603.5|3626.3|3620.3|3630|3624|3592.1|3586.1|981
1645002000000|2022-02-16 09:00:00|3626|3620|3621.5|3615.5|3626|3620|3611.1|3605.1|726
1645005600000|2022-02-16 10:00:00|3622|3616|3620.3|3614.3|3623.8|3617.8|3616.5|3610.5|510
1645009200000|2022-02-16 11:00:00|3620|3614|3621|3615|3624.8|3618.8|3615.5|3609.5|373
1645012800000|2022-02-16 12:00:00|3620.8|3614.8|3622|3616|3626|3620|3614|3608|495
1645016400000|2022-02-16 13:00:00|3622.1|3616.1|3588|3582|3622.1|3616.1|3586.8|3580.8|2441
1645020000000|2022-02-16 14:00:00|3587.8|3581.8|3585.8|3579.8|3596.5|3590.5|3580|3574|1616
1645023600000|2022-02-16 15:00:00|3585.5|3579.5|3587.5|3581.5|3591.3|3585.3|3579.3|3573.3|1014
1645027200000|2022-02-16 16:00:00|3587.3|3581.3|3594.8|3588.8|3595.8|3589.8|3585.9|3579.9|966
1645030800000|2022-02-16 17:00:00|3595|3589|3590.3|3584.3|3595.8|3589.8|3588.8|3582.8|416
1645059600000|2022-02-17 01:00:00|3594|3588|3600.3|3594.3|3604.5|3598.5|3592.6|3586.6|1521
1645063200000|2022-02-17 02:00:00|3600.5|3594.5|3599.8|3593.8|3604.3|3598.3|3596.9|3590.9|955
1645066800000|2022-02-17 03:00:00|3599.6|3593.6|3594.3|3588.3|3602.3|3596.3|3593.1|3587.1|771
1645070400000|2022-02-17 04:00:00|3594|3588|3598.1|3592.1|3602.6|3596.6|3579.4|3573.4|1247
1645074000000|2022-02-17 05:00:00|3597.9|3591.9|3593.9|3587.9|3603.1|3597.1|3592.3|3586.3|667
1645077600000|2022-02-17 06:00:00|3593.5|3587.5|3574.4|3568.4|3597.5|3591.5|3569.6|3563.6|1215
1645081200000|2022-02-17 07:00:00|3574|3568|3581.9|3575.9|3588.1|3582.1|3573.5|3567.5|492
1645084800000|2022-02-17 08:00:00|3582.1|3576.1|3576.6|3570.6|3582.3|3576.3|3569.1|3563.1|1076
1645088400000|2022-02-17 09:00:00|3576.5|3570.5|3594.8|3588.8|3599.8|3593.8|3576.3|3570.3|739
1645092000000|2022-02-17 10:00:00|3594.5|3588.5|3602.5|3596.5|3602.8|3596.8|3588.8|3582.8|503
1645095600000|2022-02-17 11:00:00|3602.8|3596.8|3607|3601|3613|3607|3602.5|3596.5|372
1645099200000|2022-02-17 12:00:00|3607.3|3601.3|3599|3593|3608.5|3602.5|3595.9|3589.9|679
1645102800000|2022-02-17 13:00:00|3599.3|3593.3|3609|3603|3618.9|3612.9|3594|3588|2319
1645106400000|2022-02-17 14:00:00|3608.8|3602.8|3598|3592|3620.3|3614.3|3595.5|3589.5|1973
1645110000000|2022-02-17 15:00:00|3598.3|3592.3|3608.3|3602.3|3619.6|3613.6|3593.3|3587.3|1482
1645113600000|2022-02-17 16:00:00|3608.8|3602.8|3611.9|3605.9|3618.6|3612.6|3608.8|3602.8|779
1645117200000|2022-02-17 17:00:00|3611.6|3605.6|3617.3|3611.3|3618.4|3612.4|3611.1|3605.1|463
1645146000000|2022-02-18 01:00:00|3607.9|3601.9|3608.4|3602.4|3622.4|3616.4|3607.5|3601.5|1040
1645149600000|2022-02-18 02:00:00|3608.6|3602.6|3614.6|3608.6|3614.9|3608.9|3608.1|3602.1|854
1645153200000|2022-02-18 03:00:00|3614.4|3608.4|3615.4|3609.4|3615.6|3609.6|3608.6|3602.6|617
1645156800000|2022-02-18 04:00:00|3615.6|3609.6|3614.6|3608.6|3618.4|3612.4|3614.1|3608.1|98
1645160400000|2022-02-18 05:00:00|3614.9|3608.9|3621.6|3615.6|3626.4|3620.4|3614.6|3608.6|789
1645164000000|2022-02-18 06:00:00|3621.1|3615.1|3641.4|3635.4|3645.6|3639.6|3621.1|3615.1|1156
1645167600000|2022-02-18 07:00:00|3641.6|3635.6|3647|3641|3650.6|3644.6|3640.4|3634.4|251
1645171200000|2022-02-18 08:00:00|3647.3|3641.3|3641.8|3635.8|3652.4|3646.4|3640.6|3634.6|537
1645174800000|2022-02-18 09:00:00|3642|3636|3642|3636|3652.1|3646.1|3628.5|3622.5|488
1645178400000|2022-02-18 10:00:00|3641.8|3635.8|3632.3|3626.3|3643|3637|3631.8|3625.8|366
1645182000000|2022-02-18 11:00:00|3632.5|3626.5|3634|3628|3645.5|3639.5|3629.3|3623.3|513
1645185600000|2022-02-18 12:00:00|3633.8|3627.8|3627.3|3621.3|3644.8|3638.8|3627.3|3621.3|524
1645189200000|2022-02-18 13:00:00|3627.9|3621.9|3592.5|3586.5|3628.4|3622.4|3585.4|3579.4|2027
1645192800000|2022-02-18 14:00:00|3592.4|3586.4|3599.3|3593.3|3600|3594|3579.1|3573.1|1472
1645196400000|2022-02-18 15:00:00|3599|3593|3584|3578|3600.5|3594.5|3576.5|3570.5|1675
1645200000000|2022-02-18 16:00:00|3583.8|3577.8|3578.8|3572.8|3583.8|3577.8|3577.3|3571.3|997
1645203600000|2022-02-18 17:00:00|3579|3573|3579.1|3573.1|3580.3|3574.3|3574.5|3568.5|910
1645405200000|2022-02-21 01:00:00|3591.3|3572.5|3576.4|3570.4|3591.3|3580.3|3570.3|3564.3|1344
1645408800000|2022-02-21 02:00:00|3576|3570|3580|3574|3584.3|3578.3|3575|3569|1162
1645412400000|2022-02-21 03:00:00|3579.6|3573.6|3572.8|3566.8|3579.6|3573.6|3571.6|3565.6|1043
1645416000000|2022-02-21 04:00:00|3572.5|3566.5|3573.5|3567.5|3575.5|3569.5|3570.6|3564.6|375
1645419600000|2022-02-21 05:00:00|3573.8|3567.8|3564|3558|3578.4|3572.4|3557.8|3551.8|887
1645423200000|2022-02-21 06:00:00|3563.9|3557.9|3580.1|3574.1|3582.9|3576.9|3561.8|3555.8|1157
1645426800000|2022-02-21 07:00:00|3579.9|3573.9|3584.5|3578.5|3591.4|3585.4|3579.5|3573.5|353
1645430400000|2022-02-21 08:00:00|3585.5|3579.5|3588.8|3582.8|3592.5|3586.5|3576.4|3570.4|584
1645434000000|2022-02-21 09:00:00|3589|3583|3590.4|3584.4|3597.3|3591.3|3587|3581|395
1645437600000|2022-02-21 10:00:00|3590.1|3584.1|3594.8|3588.8|3595.8|3589.8|3589|3583|283
1645441200000|2022-02-21 11:00:00|3595|3589|3591.1|3585.1|3598.6|3592.6|3581.3|3575.3|509
1645444800000|2022-02-21 12:00:00|3590|3584|3576.3|3570.3|3593.5|3587.5|3569.9|3563.9|820
1645448400000|2022-02-21 13:00:00|3576|3570|3567.5|3561.5|3578.4|3572.4|3564.4|3558.4|1634
1645452000000|2022-02-21 14:00:00|3567.4|3561.4|3560.8|3554.8|3570.8|3564.8|3556.4|3550.4|765
1645455600000|2022-02-21 15:00:00|3560.6|3554.6|3565.1|3559.1|3565.4|3559.4|3555.1|3549.1|675
1645459200000|2022-02-21 16:00:00|3564.8|3558.8|3556|3550|3565.8|3559.8|3555.6|3549.6|902
1645462800000|2022-02-21 17:00:00|3555.8|3549.8|3556.4|3550.4|3560.3|3554.3|3554.3|3548.3|142
1645491600000|2022-02-22 01:00:00|3559.5|3553.5|3558.8|3552.8|3577.5|3571.5|3558.5|3552.5|2120
1645495200000|2022-02-22 02:00:00|3559|3553|3564|3558|3568.5|3562.5|3559|3553|1114
1645498800000|2022-02-22 03:00:00|3564.3|3558.3|3554.6|3548.6|3567.6|3561.6|3552.8|3546.8|955
1645502400000|2022-02-22 04:00:00|3554.4|3548.4|3569.8|3563.8|3575|3569|3553.9|3547.9|440
1645506000000|2022-02-22 05:00:00|3569.5|3563.5|3575.9|3569.9|3579.5|3573.5|3568|3562|957
1645509600000|2022-02-22 06:00:00|3575.6|3569.6|3567.3|3561.3|3577.5|3571.5|3563.8|3557.8|1215
1645513200000|2022-02-22 07:00:00|3567|3561|3559.1|3553.1|3578.6|3572.6|3557.8|3551.8|678
1645516800000|2022-02-22 08:00:00|3559|3553|3579.5|3573.5|3588.8|3582.8|3549.4|3543.4|1061
1645520400000|2022-02-22 09:00:00|3579.8|3573.8|3590|3584|3595.3|3589.3|3578.8|3572.8|707
1645524000000|2022-02-22 10:00:00|3590.3|3584.3|3598.5|3592.5|3600.5|3594.5|3587.5|3581.5|463
1645527600000|2022-02-22 11:00:00|3598.3|3592.3|3597.5|3591.5|3602.5|3596.5|3595.3|3589.3|584
1645531200000|2022-02-22 12:00:00|3597.3|3591.3|3600.8|3594.8|3607.5|3601.5|3595.5|3589.5|810
1645534800000|2022-02-22 13:00:00|3601|3595|3606.5|3600.5|3612.6|3606.6|3599.8|3593.8|1834
1645538400000|2022-02-22 14:00:00|3606.3|3600.3|3633.6|3627.6|3636.3|3630.3|3604.8|3598.8|1244
1645542000000|2022-02-22 15:00:00|3633.4|3627.4|3609.6|3603.6|3634|3628|3605.8|3599.8|1785
1645545600000|2022-02-22 16:00:00|3610.5|3604.5|3604.3|3598.3|3613.8|3607.8|3602.6|3596.6|1173
1645549200000|2022-02-22 17:00:00|3604|3598|3611|3605|3614.1|3608.1|3604|3598|522
1645578000000|2022-02-23 01:00:00|3608.8|3602.8|3617.5|3611.5|3618.5|3612.5|3604.3|3598.3|1219
1645581600000|2022-02-23 02:00:00|3617.8|3611.8|3616.8|3610.8|3620.8|3614.8|3605.8|3599.8|973
1645585200000|2022-02-23 03:00:00|3617|3611|3602.1|3596.1|3619.4|3613.4|3600|3594|674
1645588800000|2022-02-23 04:00:00|3602.4|3596.4|3611.8|3605.8|3614|3608|3598.9|3592.9|293
1645592400000|2022-02-23 05:00:00|3611.4|3605.4|3619|3613|3620.3|3614.3|3610.6|3604.6|662
1645596000000|2022-02-23 06:00:00|3618.8|3612.8|3612.3|3606.3|3619|3613|3611.3|3605.3|1001
1645599600000|2022-02-23 07:00:00|3612|3606|3614.8|3608.8|3618.9|3612.9|3608.1|3602.1|390
1645603200000|2022-02-23 08:00:00|3614.5|3608.5|3615.5|3609.5|3620|3614|3598.5|3592.5|619
1645606800000|2022-02-23 09:00:00|3615.8|3609.8|3605|3599|3623.3|3617.3|3600.9|3594.9|639
1645610400000|2022-02-23 10:00:00|3605.3|3599.3|3598.8|3592.8|3605.8|3599.8|3594.5|3588.5|558
1645614000000|2022-02-23 11:00:00|3599|3593|3600.5|3594.5|3602|3596|3596.8|3590.8|413
1645617600000|2022-02-23 12:00:00|3601.3|3595.3|3602.4|3596.4|3613.5|3607.5|3598.8|3592.8|689
1645621200000|2022-02-23 13:00:00|3602.5|3596.5|3577|3571|3606.8|3600.8|3574.3|3568.3|1953
1645624800000|2022-02-23 14:00:00|3576.8|3570.8|3576|3570|3588|3582|3570.3|3564.3|1767
1645628400000|2022-02-23 15:00:00|3575.8|3569.8|3573.8|3567.8|3581.5|3575.5|3571.3|3565.3|1222
1645632000000|2022-02-23 16:00:00|3573.5|3567.5|3576|3570|3578.8|3572.8|3570.5|3564.5|844
1645635600000|2022-02-23 17:00:00|3576.3|3570.3|3586|3580|3593.3|3587.3|3575.3|3569.3|413
1645664400000|2022-02-24 01:00:00|3569.4|3563.4|3573.8|3567.8|3577.4|3571.4|3567.5|3561.5|1690
1645668000000|2022-02-24 02:00:00|3573.5|3567.5|3575.9|3569.9|3582.4|3576.4|3568.4|3562.4|1501
1645671600000|2022-02-24 03:00:00|3576.1|3570.1|3569.6|3563.6|3592.1|3586.1|3569.4|3563.4|1973
1645675200000|2022-02-24 04:00:00|3569.4|3563.4|3578.8|3572.8|3581.1|3575.1|3568.6|3562.6|1006
1645678800000|2022-02-24 05:00:00|3578.9|3572.9|3593.4|3587.4|3593.6|3587.6|3571|3565|2099
1645682400000|2022-02-24 06:00:00|3595|3589|3597.1|3591.1|3604|3598|3586.9|3580.9|2369
1645686000000|2022-02-24 07:00:00|3597|3591|3619.8|3613.8|3619.8|3613.8|3587|3581|921
1645689600000|2022-02-24 08:00:00|3618.8|3612.8|3631|3625|3633.3|3627.3|3613.3|3607.3|1284
1645693200000|2022-02-24 09:00:00|3630.8|3624.8|3647.5|3641.5|3647.8|3641.8|3624|3618|1032
1645696800000|2022-02-24 10:00:00|3648|3642|3664.8|3658.8|3665.5|3659.5|3638.8|3632.8|1063
1645700400000|2022-02-24 11:00:00|3664.5|3658.5|3648|3642|3665.8|3659.8|3645.5|3639.5|988
1645704000000|2022-02-24 12:00:00|3647.8|3641.8|3653.5|3647.5|3656.3|3650.3|3642|3636|1016
1645707600000|2022-02-24 13:00:00|3653.3|3647.3|3622|3616|3661.8|3655.8|3619.5|3613.5|3987
1645711200000|2022-02-24 14:00:00|3621.8|3615.8|3614.8|3608.8|3639.8|3633.8|3603.3|3597.3|2466
1645714800000|2022-02-24 15:00:00|3615|3609|3640.5|3634.5|3650.5|3644.5|3614.5|3608.5|1985
1645718400000|2022-02-24 16:00:00|3640.8|3634.8|3642.3|3636.3|3652|3646|3634.8|3628.8|1797
1645722000000|2022-02-24 17:00:00|3642.5|3636.5|3623.9|3617.9|3646.8|3640.8|3620.1|3614.1|1535
1645750800000|2022-02-25 01:00:00|3623.8|3617.8|3631.8|3625.8|3632.3|3626.3|3607.8|3601.8|3374
1645754400000|2022-02-25 02:00:00|3632|3626|3611.5|3605.5|3635.5|3629.5|3606|3600|2148
1645758000000|2022-02-25 03:00:00|3611.8|3605.8|3618|3612|3619.3|3613.3|3603.5|3597.5|2188
1645761600000|2022-02-25 04:00:00|3617.8|3611.8|3617|3611|3621.3|3615.3|3613.8|3607.8|281
1645765200000|2022-02-25 05:00:00|3616.3|3610.3|3603|3597|3620.5|3614.5|3603|3597|1236
1645768800000|2022-02-25 06:00:00|3603.3|3597.3|3613.5|3607.5|3621.5|3615.5|3602.3|3596.3|2599
1645772400000|2022-02-25 07:00:00|3613.3|3607.3|3615.3|3609.3|3628.5|3622.5|3611.3|3605.3|940
1645776000000|2022-02-25 08:00:00|3615.5|3609.5|3621|3615|3622.5|3616.5|3602.3|3596.3|1002
1645779600000|2022-02-25 09:00:00|3621.5|3615.5|3610.8|3604.8|3621.5|3615.5|3610.8|3604.8|751
1645783200000|2022-02-25 10:00:00|3611|3605|3606.8|3600.8|3616.5|3610.5|3606.5|3600.5|589
1645786800000|2022-02-25 11:00:00|3606.5|3600.5|3607.8|3601.8|3616|3610|3605.3|3599.3|717
1645790400000|2022-02-25 12:00:00|3608|3602|3626.8|3620.8|3629.5|3623.5|3608|3602|821
1645794000000|2022-02-25 13:00:00|3626.5|3620.5|3610.8|3604.8|3632.8|3626.8|3610.5|3604.5|1903
1645797600000|2022-02-25 14:00:00|3611|3605|3632.5|3626.5|3641.8|3635.8|3611|3605|1970
1645801200000|2022-02-25 15:00:00|3632.8|3626.8|3629.5|3623.5|3636.3|3630.3|3614|3608|1679
1645804800000|2022-02-25 16:00:00|3629.3|3623.3|3638.5|3632.5|3640|3634|3624.5|3618.5|1395
1645808400000|2022-02-25 17:00:00|3638.3|3632.3|3623.9|3617.9|3638.3|3632.3|3619|3613|592
1645405200000|2022-02-21 01:00:00|3591.3|3572.5|3576.4|3570.4|3591.3|3580.3|3570.3|3564.3|1344
1645408800000|2022-02-21 02:00:00|3576|3570|3580|3574|3584.3|3578.3|3575|3569|1162
1645412400000|2022-02-21 03:00:00|3579.6|3573.6|3572.8|3566.8|3579.6|3573.6|3571.6|3565.6|1043
1645416000000|2022-02-21 04:00:00|3572.5|3566.5|3573.5|3567.5|3575.5|3569.5|3570.6|3564.6|375
1645419600000|2022-02-21 05:00:00|3573.8|3567.8|3564|3558|3578.4|3572.4|3557.8|3551.8|887
1645423200000|2022-02-21 06:00:00|3563.9|3557.9|3580.1|3574.1|3582.9|3576.9|3561.8|3555.8|1157
1645426800000|2022-02-21 07:00:00|3579.9|3573.9|3584.5|3578.5|3591.4|3585.4|3579.5|3573.5|353
1645430400000|2022-02-21 08:00:00|3585.5|3579.5|3588.8|3582.8|3592.5|3586.5|3576.4|3570.4|584
1645434000000|2022-02-21 09:00:00|3589|3583|3590.4|3584.4|3597.3|3591.3|3587|3581|395
1645437600000|2022-02-21 10:00:00|3590.1|3584.1|3594.8|3588.8|3595.8|3589.8|3589|3583|283
1645441200000|2022-02-21 11:00:00|3595|3589|3591.1|3585.1|3598.6|3592.6|3581.3|3575.3|509
1645444800000|2022-02-21 12:00:00|3590|3584|3576.3|3570.3|3593.5|3587.5|3569.9|3563.9|820
1645448400000|2022-02-21 13:00:00|3576|3570|3567.5|3561.5|3578.4|3572.4|3564.4|3558.4|1634
1645452000000|2022-02-21 14:00:00|3567.4|3561.4|3560.8|3554.8|3570.8|3564.8|3556.4|3550.4|765
1645455600000|2022-02-21 15:00:00|3560.6|3554.6|3565.1|3559.1|3565.4|3559.4|3555.1|3549.1|675
1645459200000|2022-02-21 16:00:00|3564.8|3558.8|3556|3550|3565.8|3559.8|3555.6|3549.6|902
1645462800000|2022-02-21 17:00:00|3555.8|3549.8|3556.4|3550.4|3560.3|3554.3|3554.3|3548.3|142
1645491600000|2022-02-22 01:00:00|3559.5|3553.5|3558.8|3552.8|3577.5|3571.5|3558.5|3552.5|2120
1645495200000|2022-02-22 02:00:00|3559|3553|3564|3558|3568.5|3562.5|3559|3553|1114
1645498800000|2022-02-22 03:00:00|3564.3|3558.3|3554.6|3548.6|3567.6|3561.6|3552.8|3546.8|955
1645502400000|2022-02-22 04:00:00|3554.4|3548.4|3569.8|3563.8|3575|3569|3553.9|3547.9|440
1645506000000|2022-02-22 05:00:00|3569.5|3563.5|3575.9|3569.9|3579.5|3573.5|3568|3562|957
1645509600000|2022-02-22 06:00:00|3575.6|3569.6|3567.3|3561.3|3577.5|3571.5|3563.8|3557.8|1215
1645513200000|2022-02-22 07:00:00|3567|3561|3559.1|3553.1|3578.6|3572.6|3557.8|3551.8|678
1645516800000|2022-02-22 08:00:00|3559|3553|3579.5|3573.5|3588.8|3582.8|3549.4|3543.4|1061
1645520400000|2022-02-22 09:00:00|3579.8|3573.8|3590|3584|3595.3|3589.3|3578.8|3572.8|707
1645524000000|2022-02-22 10:00:00|3590.3|3584.3|3598.5|3592.5|3600.5|3594.5|3587.5|3581.5|463
1645527600000|2022-02-22 11:00:00|3598.3|3592.3|3597.5|3591.5|3602.5|3596.5|3595.3|3589.3|584
1645531200000|2022-02-22 12:00:00|3597.3|3591.3|3600.8|3594.8|3607.5|3601.5|3595.5|3589.5|810
1645534800000|2022-02-22 13:00:00|3601|3595|3606.5|3600.5|3612.6|3606.6|3599.8|3593.8|1834
1645538400000|2022-02-22 14:00:00|3606.3|3600.3|3633.6|3627.6|3636.3|3630.3|3604.8|3598.8|1244
1645542000000|2022-02-22 15:00:00|3633.4|3627.4|3609.6|3603.6|3634|3628|3605.8|3599.8|1785
1645545600000|2022-02-22 16:00:00|3610.5|3604.5|3604.3|3598.3|3613.8|3607.8|3602.6|3596.6|1173
1645549200000|2022-02-22 17:00:00|3604|3598|3611|3605|3614.1|3608.1|3604|3598|522
1645578000000|2022-02-23 01:00:00|3608.8|3602.8|3617.5|3611.5|3618.5|3612.5|3604.3|3598.3|1219
1645581600000|2022-02-23 02:00:00|3617.8|3611.8|3616.8|3610.8|3620.8|3614.8|3605.8|3599.8|973
1645585200000|2022-02-23 03:00:00|3617|3611|3602.1|3596.1|3619.4|3613.4|3600|3594|674
1645588800000|2022-02-23 04:00:00|3602.4|3596.4|3611.8|3605.8|3614|3608|3598.9|3592.9|293
1645592400000|2022-02-23 05:00:00|3611.4|3605.4|3619|3613|3620.3|3614.3|3610.6|3604.6|662
1645596000000|2022-02-23 06:00:00|3618.8|3612.8|3612.3|3606.3|3619|3613|3611.3|3605.3|1001
1645599600000|2022-02-23 07:00:00|3612|3606|3614.8|3608.8|3618.9|3612.9|3608.1|3602.1|390
1645603200000|2022-02-23 08:00:00|3614.5|3608.5|3615.5|3609.5|3620|3614|3598.5|3592.5|619
1645606800000|2022-02-23 09:00:00|3615.8|3609.8|3605|3599|3623.3|3617.3|3600.9|3594.9|639
1645610400000|2022-02-23 10:00:00|3605.3|3599.3|3598.8|3592.8|3605.8|3599.8|3594.5|3588.5|558
1645614000000|2022-02-23 11:00:00|3599|3593|3600.5|3594.5|3602|3596|3596.8|3590.8|413
1645617600000|2022-02-23 12:00:00|3601.3|3595.3|3602.4|3596.4|3613.5|3607.5|3598.8|3592.8|689
1645621200000|2022-02-23 13:00:00|3602.5|3596.5|3577|3571|3606.8|3600.8|3574.3|3568.3|1953
1645624800000|2022-02-23 14:00:00|3576.8|3570.8|3576|3570|3588|3582|3570.3|3564.3|1767
1645628400000|2022-02-23 15:00:00|3575.8|3569.8|3573.8|3567.8|3581.5|3575.5|3571.3|3565.3|1222
1645632000000|2022-02-23 16:00:00|3573.5|3567.5|3576|3570|3578.8|3572.8|3570.5|3564.5|844
1645635600000|2022-02-23 17:00:00|3576.3|3570.3|3586|3580|3593.3|3587.3|3575.3|3569.3|413
1645664400000|2022-02-24 01:00:00|3569.4|3563.4|3573.8|3567.8|3577.4|3571.4|3567.5|3561.5|1690
1645668000000|2022-02-24 02:00:00|3573.5|3567.5|3575.9|3569.9|3582.4|3576.4|3568.4|3562.4|1501
1645671600000|2022-02-24 03:00:00|3576.1|3570.1|3569.6|3563.6|3592.1|3586.1|3569.4|3563.4|1973
1645675200000|2022-02-24 04:00:00|3569.4|3563.4|3578.8|3572.8|3581.1|3575.1|3568.6|3562.6|1006
1645678800000|2022-02-24 05:00:00|3578.9|3572.9|3593.4|3587.4|3593.6|3587.6|3571|3565|2099
1645682400000|2022-02-24 06:00:00|3595|3589|3597.1|3591.1|3604|3598|3586.9|3580.9|2369
1645686000000|2022-02-24 07:00:00|3597|3591|3619.8|3613.8|3619.8|3613.8|3587|3581|921
1645689600000|2022-02-24 08:00:00|3618.8|3612.8|3631|3625|3633.3|3627.3|3613.3|3607.3|1284
1645693200000|2022-02-24 09:00:00|3630.8|3624.8|3647.5|3641.5|3647.8|3641.8|3624|3618|1032
1645696800000|2022-02-24 10:00:00|3648|3642|3664.8|3658.8|3665.5|3659.5|3638.8|3632.8|1063
1645700400000|2022-02-24 11:00:00|3664.5|3658.5|3648|3642|3665.8|3659.8|3645.5|3639.5|988
1645704000000|2022-02-24 12:00:00|3647.8|3641.8|3653.5|3647.5|3656.3|3650.3|3642|3636|1016
1645707600000|2022-02-24 13:00:00|3653.3|3647.3|3622|3616|3661.8|3655.8|3619.5|3613.5|3987
1645711200000|2022-02-24 14:00:00|3621.8|3615.8|3614.8|3608.8|3639.8|3633.8|3603.3|3597.3|2466
1645714800000|2022-02-24 15:00:00|3615|3609|3640.5|3634.5|3650.5|3644.5|3614.5|3608.5|1985
1645718400000|2022-02-24 16:00:00|3640.8|3634.8|3642.3|3636.3|3652|3646|3634.8|3628.8|1797
1645722000000|2022-02-24 17:00:00|3642.5|3636.5|3623.9|3617.9|3646.8|3640.8|3620.1|3614.1|1535
1645750800000|2022-02-25 01:00:00|3623.8|3617.8|3631.8|3625.8|3632.3|3626.3|3607.8|3601.8|3374
1645754400000|2022-02-25 02:00:00|3632|3626|3611.5|3605.5|3635.5|3629.5|3606|3600|2148
1645758000000|2022-02-25 03:00:00|3611.8|3605.8|3618|3612|3619.3|3613.3|3603.5|3597.5|2188
1645761600000|2022-02-25 04:00:00|3617.8|3611.8|3617|3611|3621.3|3615.3|3613.8|3607.8|281
1645765200000|2022-02-25 05:00:00|3616.3|3610.3|3603|3597|3620.5|3614.5|3603|3597|1236
1645768800000|2022-02-25 06:00:00|3603.3|3597.3|3613.5|3607.5|3621.5|3615.5|3602.3|3596.3|2599
1645772400000|2022-02-25 07:00:00|3613.3|3607.3|3615.3|3609.3|3628.5|3622.5|3611.3|3605.3|940
1645776000000|2022-02-25 08:00:00|3615.5|3609.5|3621|3615|3622.5|3616.5|3602.3|3596.3|1002
1645779600000|2022-02-25 09:00:00|3621.5|3615.5|3610.8|3604.8|3621.5|3615.5|3610.8|3604.8|751
1645783200000|2022-02-25 10:00:00|3611|3605|3606.8|3600.8|3616.5|3610.5|3606.5|3600.5|589
1645786800000|2022-02-25 11:00:00|3606.5|3600.5|3607.8|3601.8|3616|3610|3605.3|3599.3|717
1645790400000|2022-02-25 12:00:00|3608|3602|3626.8|3620.8|3629.5|3623.5|3608|3602|821
1645794000000|2022-02-25 13:00:00|3626.5|3620.5|3610.8|3604.8|3632.8|3626.8|3610.5|3604.5|1903
1645797600000|2022-02-25 14:00:00|3611|3605|3632.5|3626.5|3641.8|3635.8|3611|3605|1970
1645801200000|2022-02-25 15:00:00|3632.8|3626.8|3629.5|3623.5|3636.3|3630.3|3614|3608|1679
1645804800000|2022-02-25 16:00:00|3629.3|3623.3|3638.5|3632.5|3640|3634|3624.5|3618.5|1395
1645808400000|2022-02-25 17:00:00|3638.3|3632.3|3623.9|3617.9|3638.3|3632.3|3619|3613|592
1646010000000|2022-02-28 01:00:00|3636.5|3617.8|3652.9|3646.9|3654.6|3648.6|3635.4|3617.8|1686
1646013600000|2022-02-28 02:00:00|3652.6|3646.6|3661.1|3655.1|3665.4|3659.4|3650.4|3644.4|1320
1646017200000|2022-02-28 03:00:00|3661.4|3655.4|3658.9|3652.9|3664.4|3658.4|3651.4|3645.4|1333
1646020800000|2022-02-28 04:00:00|3659.4|3653.4|3662.9|3656.9|3663.6|3657.6|3654.9|3648.9|267
1646024400000|2022-02-28 05:00:00|3663.9|3657.9|3663.9|3657.9|3670.4|3664.4|3662.1|3656.1|671
1646028000000|2022-02-28 06:00:00|3664.1|3658.1|3676.6|3670.6|3681.4|3675.4|3661.4|3655.4|1024
1646031600000|2022-02-28 07:00:00|3676.4|3670.4|3658.1|3652.1|3680.6|3674.6|3656.4|3650.4|478
1646035200000|2022-02-28 08:00:00|3658.4|3652.4|3658.4|3652.4|3666.4|3660.4|3654.9|3648.9|697
1646038800000|2022-02-28 09:00:00|3657.9|3651.9|3657.4|3651.4|3672.1|3666.1|3657.4|3651.4|479
1646042400000|2022-02-28 10:00:00|3657.6|3651.6|3651.9|3645.9|3661.6|3655.6|3651.9|3645.9|637
1646046000000|2022-02-28 11:00:00|3651.6|3645.6|3655.1|3649.1|3660.4|3654.4|3649.1|3643.1|542
1646049600000|2022-02-28 12:00:00|3655.4|3649.4|3672.9|3666.9|3676.4|3670.4|3654.6|3648.6|972
1646053200000|2022-02-28 13:00:00|3673.4|3667.4|3691.9|3685.9|3693.6|3687.6|3670.9|3664.9|1435
1646056800000|2022-02-28 14:00:00|3692.1|3686.1|3704.1|3698.1|3719.6|3713.6|3684.6|3678.6|1563
1646060400000|2022-02-28 15:00:00|3703.9|3697.9|3670.4|3664.4|3708.1|3702.1|3664.1|3658.1|1407
1646064000000|2022-02-28 16:00:00|3669.9|3663.9|3662.6|3656.6|3674.4|3668.4|3658.1|3652.1|1118
1646067600000|2022-02-28 17:00:00|3662.9|3656.9|3657.4|3651.4|3663.6|3657.6|3648.6|3642.6|605
1646096400000|2022-03-01 01:00:00|3665.6|3659.6|3683.9|3677.9|3688.6|3682.6|3661.6|3655.6|1421
1646100000000|2022-03-01 02:00:00|3684.6|3678.6|3674.1|3668.1|3686.1|3680.1|3668.4|3662.4|1078
1646103600000|2022-03-01 03:00:00|3674.6|3668.6|3674.4|3668.4|3675.6|3669.6|3668.4|3662.4|463
1646107200000|2022-03-01 04:00:00|3674.6|3668.6|3674.9|3668.9|3679.1|3673.1|3674.4|3668.4|154
1646110800000|2022-03-01 05:00:00|3675.1|3669.1|3677.6|3671.6|3681.9|3675.9|3674.1|3668.1|641
1646114400000|2022-03-01 06:00:00|3677.9|3671.9|3680.4|3674.4|3688.9|3682.9|3677.6|3671.6|1532
1646118000000|2022-03-01 07:00:00|3680.6|3674.6|3691.4|3685.4|3697.1|3691.1|3680.6|3674.6|378
1646121600000|2022-03-01 08:00:00|3691.6|3685.6|3707.4|3701.4|3709.4|3703.4|3688.6|3682.6|600
1646125200000|2022-03-01 09:00:00|3707.6|3701.6|3714.9|3708.9|3725.4|3719.4|3704.9|3698.9|747
1646128800000|2022-03-01 10:00:00|3715.4|3709.4|3715.9|3709.9|3720.4|3714.4|3697.1|3691.1|710
1646132400000|2022-03-01 11:00:00|3715.6|3709.6|3723.4|3717.4|3725.6|3719.6|3713.4|3707.4|512
1646136000000|2022-03-01 12:00:00|3722.6|3716.6|3722.4|3716.4|3729.4|3723.4|3718.6|3712.6|697
1646139600000|2022-03-01 13:00:00|3722.6|3716.6|3737.4|3731.4|3739.6|3733.6|3718.4|3712.4|1665
1646143200000|2022-03-01 14:00:00|3736.9|3730.9|3738.1|3732.1|3741.1|3735.1|3716.9|3710.9|1165
1646146800000|2022-03-01 15:00:00|3738.4|3732.4|3750.6|3744.6|3752.1|3746.1|3730.4|3724.4|1289
1646150400000|2022-03-01 16:00:00|3750.4|3744.4|3749.9|3743.9|3755.6|3749.6|3743.1|3737.1|730
1646154000000|2022-03-01 17:00:00|3750.1|3744.1|3779.3|3773.3|3803.9|3791.8|3747.6|3741.6|993
1646182800000|2022-03-02 01:00:00|3763.6|3757.6|3757.6|3751.6|3763.6|3757.6|3751.4|3745.4|1311
1646186400000|2022-03-02 02:00:00|3757.9|3751.9|3767.1|3761.1|3767.1|3761.1|3751.9|3745.9|985
1646190000000|2022-03-02 03:00:00|3767.4|3761.4|3755.9|3749.9|3780.9|3774.9|3754.4|3748.4|836
1646193600000|2022-03-02 04:00:00|3755.4|3749.4|3784.1|3778.1|3785.1|3779.1|3754.9|3748.9|272
1646197200000|2022-03-02 05:00:00|3783.3|3777.3|3774.9|3768.9|3787.4|3781.4|3763.1|3757.1|1090
1646200800000|2022-03-02 06:00:00|3775.1|3769.1|3823.6|3817.6|3832.1|3826.1|3775.1|3769.1|1391
1646204400000|2022-03-02 07:00:00|3823.1|3817.1|3814.6|3808.6|3830.4|3824.4|3814.1|3808.1|476
1646208000000|2022-03-02 08:00:00|3815.1|3809.1|3842.1|3836.1|3852.6|3846.6|3814.6|3808.6|599
1646211600000|2022-03-02 09:00:00|3842.4|3836.4|3887.1|3881.1|3887.9|3881.9|3842.4|3836.4|1087
1646215200000|2022-03-02 10:00:00|3887.4|3881.4|3883.6|3877.6|3887.9|3881.9|3866.9|3860.9|870
1646218800000|2022-03-02 11:00:00|3883.9|3877.9|3900.6|3894.6|3911.4|3905.4|3878.1|3872.1|898
1646222400000|2022-03-02 12:00:00|3901.4|3895.4|3889.9|3883.9|3912.6|3906.6|3886.9|3880.9|792
1646226000000|2022-03-02 13:00:00|3889.4|3883.4|3897.6|3891.6|3912.6|3906.6|3873.6|3867.6|2432
1646229600000|2022-03-02 14:00:00|3898.4|3892.4|3868.1|3862.1|3902.4|3896.4|3850.1|3844.1|1939
1646233200000|2022-03-02 15:00:00|3868.4|3862.4|3871.6|3865.6|3873.4|3867.4|3838.4|3832.4|2004
1646236800000|2022-03-02 16:00:00|3871.1|3865.1|3872.6|3866.6|3890.4|3884.4|3862.6|3856.6|1456
1646240400000|2022-03-02 17:00:00|3872.4|3866.4|3885.5|3879.5|3890.4|3884.4|3872.1|3866.1|612
1646269200000|2022-03-03 01:00:00|3894.1|3888.1|3987.9|3981.9|3989.5|3983.5|3892.6|3886.6|1480
1646272800000|2022-03-03 02:00:00|3987|3981|4000.6|3994.6|4002.1|3996.1|3974.1|3968.1|1122
1646276400000|2022-03-03 03:00:00|4000.9|3994.9|3984.6|3978.6|4001.6|3995.6|3973.6|3967.6|953
1646280000000|2022-03-03 04:00:00|3984.1|3978.1|3997.4|3991.4|3999.4|3993.4|3980.6|3974.6|622
1646283600000|2022-03-03 05:00:00|3997.1|3991.1|3964.1|3958.1|3999.1|3993.1|3964.1|3958.1|1523
1646287200000|2022-03-03 06:00:00|3964.4|3958.4|3997.6|3991.6|4000.4|3994.4|3964.1|3958.1|1208
1646290800000|2022-03-03 07:00:00|3996.6|3990.6|3991.9|3985.9|4006.9|4000.9|3970.5|3964.5|1017
1646294400000|2022-03-03 08:00:00|3992.6|3986.6|3983.9|3977.9|4016.9|4010.9|3983.1|3977.1|692
1646298000000|2022-03-03 09:00:00|3983.6|3977.6|3979.1|3973.1|3985.6|3979.6|3974.9|3968.9|492
1646301600000|2022-03-03 10:00:00|3979.4|3973.4|3970.1|3964.1|3979.6|3973.6|3958.4|3952.4|457
1646305200000|2022-03-03 11:00:00|3970.6|3964.6|3978.8|3972.8|4000.4|3994.4|3968.9|3962.9|745
1646308800000|2022-03-03 12:00:00|3977.8|3971.8|3976|3970|3997|3991|3966.5|3960.5|1101
1646312400000|2022-03-03 13:00:00|3976.3|3970.3|3979.5|3973.5|3995.4|3989.4|3969.8|3963.8|1738
1646316000000|2022-03-03 14:00:00|3979.8|3973.8|4011.1|4005.1|4031|4025|3974.3|3968.3|1723
1646319600000|2022-03-03 15:00:00|4010.9|4004.9|3933.5|3927.5|4011.5|4005.5|3904.9|3898.9|1665
1646323200000|2022-03-03 16:00:00|3933.8|3927.8|3956|3950|3957.3|3951.3|3919.3|3913.3|1270
1646326800000|2022-03-03 17:00:00|3956.3|3950.3|3982.6|3976.6|3982.9|3976.9|3953.8|3947.8|884
1646355600000|2022-03-04 01:00:00|3957.5|3944.3|3992|3980.8|4009.8|3997.5|3957|3944.3|735
1646359200000|2022-03-04 02:00:00|3991.5|3980.3|3991.5|3980.3|4007.3|3996|3989.8|3977|928
1646362800000|2022-03-04 03:00:00|3992.3|3981|3992.8|3981.5|3999|3987.8|3977.5|3966|897
1646366400000|2022-03-04 04:00:00|3993.5|3982.3|4002.5|3991.3|4002.8|3991.5|3991|3979.8|214
1646370000000|2022-03-04 05:00:00|4002.3|3991|3983.5|3972.3|4004.8|3993.5|3981.5|3970.3|995
1646373600000|2022-03-04 06:00:00|3983|3971.8|4023.5|4012.3|4026|4014.8|3980.5|3969.3|790
1646377200000|2022-03-04 07:00:00|4022.8|4011.5|4004.4|3998.4|4025.8|4014.5|4001.3|3990|582
1646380800000|2022-03-04 08:00:00|4004.1|3998.1|4009.8|4003.8|4017.4|4011.4|3982.4|3976.4|1199
1646384400000|2022-03-04 09:00:00|4009.5|4003.5|4010.5|4004.5|4021.8|4015.8|4003.5|3997.5|659
1646388000000|2022-03-04 10:00:00|4010.8|4004.8|4024.3|4018.3|4031.3|4025.3|4005.8|3999.8|1041
1646391600000|2022-03-04 11:00:00|4024.5|4018.5|4006.8|4000.8|4032.5|4026.5|4004|3998|807
1646395200000|2022-03-04 12:00:00|4006.5|4000.5|4004.3|3998.3|4027.5|4021.5|4003.8|3997.8|802
1646398800000|2022-03-04 13:00:00|4004|3998|4015.5|4009.5|4022.5|4016.5|3998.8|3992.8|1879
1646402400000|2022-03-04 14:00:00|4015.3|4009.3|4042.8|4036.8|4076|4070|4010.5|4004.5|2287
1646406000000|2022-03-04 15:00:00|4043|4037|4056.5|4050.5|4067.6|4061.6|4034|4028|1738
1646409600000|2022-03-04 16:00:00|4056.8|4050.8|4083.6|4077.6|4098.3|4092.3|4051.5|4045.5|1575
1646413200000|2022-03-04 17:00:00|4083.9|4077.9|4096|4090|4099.4|4093.4|4078.1|4072.1|1268
1646614800000|2022-03-07 01:00:00|4101.3|4082.5|4157.8|4145.8|4164.9|4152.3|4099|4082.5|2045
1646618400000|2022-03-07 02:00:00|4156.8|4145.5|4153.3|4142|4159.3|4148|4143.3|4132|1168
1646622000000|2022-03-07 03:00:00|4152.5|4141.3|4174.3|4163|4176|4164.8|4141|4128.5|1015
1646625600000|2022-03-07 04:00:00|4173.5|4162.3|4246.8|4235.5|4246.8|4235.5|4168.5|4157.3|453
1646629200000|2022-03-07 05:00:00|4247.5|4236.3|4179.5|4168.3|4254.8|4243.5|4167.5|4156.3|1099
1646632800000|2022-03-07 06:00:00|4179|4167.8|4151|4139.8|4187.3|4175|4151|4139.8|1357
1646636400000|2022-03-07 07:00:00|4150.5|4139.3|4164.6|4158.6|4243.3|4231|4150.5|4139.3|950
1646640000000|2022-03-07 08:00:00|4164.1|4158.1|4203|4197|4239.3|4226.8|4163.1|4157.1|754
1646643600000|2022-03-07 09:00:00|4203.5|4197.5|4207.5|4199|4207.8|4199|4175.5|4168.5|831
1646647200000|2022-03-07 10:00:00|4207.3|4198.8|4206|4200|4214.8|4208.8|4198.8|4192.8|1296
1646650800000|2022-03-07 11:00:00|4206.3|4200.3|4209|4203|4220.8|4213.8|4200|4193.5|595
1646654400000|2022-03-07 12:00:00|4211.8|4202|4213.8|4207.8|4224.8|4216|4196|4189.8|1151
1646658000000|2022-03-07 13:00:00|4214.3|4208.3|4115|4109|4229.3|4222|4107.3|4101.3|2990
1646661600000|2022-03-07 14:00:00|4115.3|4109.3|4110|4104|4144.5|4136.8|4105.5|4099|2144
1646665200000|2022-03-07 15:00:00|4109.8|4103.8|4093|4085|4151.3|4143.3|4091.8|4072.5|1998
1646668800000|2022-03-07 16:00:00|4092.4|4086.4|4118.5|4112.5|4122.3|4116.3|4078|4070.5|1163
1646672400000|2022-03-07 17:00:00|4118.8|4112.8|4102.8|4091.5|4118.8|4112.8|4088.5|4082.5|984
1646701200000|2022-03-08 01:00:00|4133.3|4113.3|4134.3|4114.3|4150|4130|4130.8|4110.8|291
1646704800000|2022-03-08 02:00:00|4135|4115|4200.8|4180.8|4221.5|4201.5|4135|4115|781
1646708400000|2022-03-08 03:00:00|4203|4183|4202.5|4182.5|4225|4205|4187.5|4167.5|1222
1646712000000|2022-03-08 04:00:00|4203.3|4183.3|4292.5|4272.5|4299|4279|4199.3|4179.3|450
1646715600000|2022-03-08 05:00:00|4293.5|4273.5|4575.5|4555.5|4575.5|4555.5|4247.5|4227.5|1587
1646719200000|2022-03-08 06:00:00|4606.3|4586.3|4519.9|4499.9|4932.8|4912.8|4519.9|4499.9|448
1646722800000|2022-03-08 07:00:00|4504.4|4484.4|4506.5|4486.5|4526.4|4506.4|4422.3|4402.3|261
1646726400000|2022-03-08 08:00:00|4507.5|4487.5|4220.5|4200.5|4570.1|4550.1|4213.5|4193.5|419
1646730000000|2022-03-08 09:00:00|4221.3|4201.3|4227.8|4207.8|4238.5|4218.5|4091.6|4071.6|471
1646733600000|2022-03-08 10:00:00|4226.5|4206.5|4186.3|4166.3|4226.5|4206.5|4161.3|4141.3|285
1646737200000|2022-03-08 11:00:00|4185.4|4165.4|4168|4148|4189.3|4169.3|4165.8|4145.8|192
1646740800000|2022-03-08 12:00:00|4167.3|4147.3|3979.3|3959.3|4169|4149|3979.3|3959.3|331
1646744400000|2022-03-08 13:00:00|3978|3958|4015|3995|4037.1|4017.1|3926.6|3906.6|924
1646748000000|2022-03-08 14:00:00|4014|3994|4104.5|4084.5|4130.9|4110.9|4007.5|3987.5|828
1646751600000|2022-03-08 15:00:00|4105.9|4085.9|4153.8|4133.8|4155.1|4135.1|4092.8|4072.8|560
1646755200000|2022-03-08 16:00:00|4154.4|4134.4|4189.9|4169.9|4196.8|4176.8|4151.3|4131.3|574
1646758800000|2022-03-08 17:00:00|4190.5|4170.5|4216|4196|4218.8|4198.8|4164.8|4144.8|316
1646787600000|2022-03-09 01:00:00|4235.3|4215.3|4205.3|4185.3|4246.5|4226.5|4194.8|4174.8|148
1646791200000|2022-03-09 02:00:00|4204.8|4184.8|4187.3|4167.3|4212.3|4192.3|4178.8|4158.8|96
1646794800000|2022-03-09 03:00:00|4186.1|4166.1|4131.5|4111.5|4204.5|4184.5|4131.5|4111.5|153
1646798400000|2022-03-09 04:00:00|4130.8|4110.8|4121.3|4101.3|4130.8|4110.8|4120.3|4100.3|47
1646802000000|2022-03-09 05:00:00|4121.8|4101.8|4117.1|4097.1|4135|4115|4101|4081|104
1646805600000|2022-03-09 06:00:00|4120|4100|4152.3|4132.3|4176.8|4156.8|4120|4100|167
1646809200000|2022-03-09 07:00:00|4153|4133|4137.3|4117.3|4172.3|4152.3|4137.3|4117.3|78
1646812800000|2022-03-09 08:00:00|4138.1|4118.1|4127.9|4107.9|4152.8|4132.8|4097.8|4077.8|313
1646816400000|2022-03-09 09:00:00|4129|4109|4093.8|4073.8|4129|4109|4090.5|4070.5|195
1646820000000|2022-03-09 10:00:00|4092.5|4072.5|4040.8|4020.8|4092.5|4072.5|4031|4011|236
1646823600000|2022-03-09 11:00:00|4040|4020|4012.8|3992.8|4040|4020|4010.5|3990.5|158
1646827200000|2022-03-09 12:00:00|4013|3993|3974|3954|4018|3998|3943.4|3923.4|472
1646830800000|2022-03-09 13:00:00|3975|3955|3977|3957|3992.8|3972.8|3945.8|3925.8|604
1646834400000|2022-03-09 14:00:00|3973.6|3953.6|4002.8|3982.8|4002.8|3982.8|3972.3|3952.3|389
1646838000000|2022-03-09 15:00:00|4002.3|3982.3|3942.8|3922.8|4003|3983|3934.3|3914.3|612
1646841600000|2022-03-09 16:00:00|3944.1|3924.1|3888.8|3868.8|3954.9|3934.9|3882.8|3862.8|544
1646845200000|2022-03-09 17:00:00|3888|3868|3902|3882|3913.6|3893.6|3882.3|3862.3|131
1646874000000|2022-03-10 01:00:00|3903|3883|3865.5|3845.5|3903|3883|3846.6|3826.6|127
1646877600000|2022-03-10 02:00:00|3865.8|3845.8|3936|3916|3936.5|3916.5|3863.5|3843.5|85
1646881200000|2022-03-10 03:00:00|3935.8|3915.8|3929.5|3909.5|3960.3|3940.3|3929.5|3909.5|89
1646884800000|2022-03-10 04:00:00|3929.3|3909.3|3936.3|3916.3|3947|3927|3925.3|3905.3|43
1646888400000|2022-03-10 05:00:00|3936.5|3916.5|3945.8|3925.8|3961.5|3941.5|3935.5|3915.5|75
1646892000000|2022-03-10 06:00:00|3947|3927|3965|3945|3966.3|3946.3|3947|3927|118
1646895600000|2022-03-10 07:00:00|3964.5|3944.5|3870.5|3850.5|3964.5|3944.5|3870.5|3850.5|104
1646899200000|2022-03-10 08:00:00|3868.4|3848.4|3953.5|3933.5|3954.9|3934.9|3843.8|3823.8|308
1646902800000|2022-03-10 09:00:00|3955|3935|3969.3|3949.3|3980|3960|3946.5|3926.5|205
1646906400000|2022-03-10 10:00:00|3968.8|3948.8|3940|3920|3977|3957|3938.5|3918.5|128
1646910000000|2022-03-10 11:00:00|3938.8|3918.8|3955.8|3940.8|3978|3960.3|3929.5|3909.5|158
1646913600000|2022-03-10 12:00:00|3956.8|3941.8|3970.8|3955.8|3975.5|3960.5|3956.8|3941.8|226
1646917200000|2022-03-10 13:00:00|3973.3|3953.5|3969.8|3953|3976.3|3959.3|3959.5|3944.5|304
1646920800000|2022-03-10 14:00:00|3969.3|3952.5|3932.8|3912.8|3969.3|3952.5|3911|3893.3|432
1646924400000|2022-03-10 15:00:00|3925.3|3910.3|3873.3|3858.3|3927|3912|3860.8|3844.8|864
1646928000000|2022-03-10 16:00:00|3872.3|3857.3|3847.8|3832.8|3883.5|3868.5|3847.8|3832.3|289
1646931600000|2022-03-10 17:00:00|3847.3|3832.3|3846|3826|3848.5|3832.3|3800.3|3785.3|171
1646960400000|2022-03-11 01:00:00|3859|3839|3854.3|3834.3|3866|3846|3854.3|3834.3|156
1646964000000|2022-03-11 02:00:00|3855.3|3835.3|3869|3849|3877|3857|3853.8|3833.8|101
1646967600000|2022-03-11 03:00:00|3870.8|3850.8|3867.3|3847.3|3873|3853|3865.3|3845.3|23
1646971200000|2022-03-11 04:00:00|3868.3|3848.3|3875|3855|3877.3|3857.3|3865.8|3845.8|16
1646974800000|2022-03-11 05:00:00|3875.9|3855.9|3872.3|3852.3|3876.8|3856.8|3864.5|3844.5|43
1646978400000|2022-03-11 06:00:00|3873.8|3853.8|3884.8|3864.8|3888.4|3868.4|3869|3849|101
1646982000000|2022-03-11 07:00:00|3886.3|3866.3|3832|3813.5|3910.8|3890.8|3832|3813.5|257
1646985600000|2022-03-11 08:00:00|3836.8|3817.3|3854.5|3839.5|3856.3|3841.3|3824.3|3809.3|269
1646989200000|2022-03-11 09:00:00|3853.8|3838.8|3848.3|3833.3|3855.8|3840.8|3840.8|3825.8|164
1646992800000|2022-03-11 10:00:00|3848.8|3833.8|3846.8|3831.8|3853.5|3838.5|3842|3827|118
1646996400000|2022-03-11 11:00:00|3846|3831|3838|3823|3848.5|3833.5|3833.5|3818.3|174
1647000000000|2022-03-11 12:00:00|3838.5|3823.5|3853.5|3838.5|3854|3839|3832.8|3817.8|207
1647003600000|2022-03-11 13:00:00|3854|3839|3840.3|3825.3|3862.3|3845.5|3838.3|3823.3|680
1647007200000|2022-03-11 14:00:00|3841.3|3826.3|3824.8|3808|3845.3|3830|3820.8|3805.8|412
1647010800000|2022-03-11 15:00:00|3824|3807.8|3821.3|3806.3|3831.3|3815.5|3813|3798|727
1647014400000|2022-03-11 16:00:00|3822.3|3807.3|3825.5|3810.5|3830.8|3815.8|3818|3803|157
1647018000000|2022-03-11 17:00:00|3826.3|3811.3|3830.5|3810.5|3831.3|3816.3|3825|3810|55
1647219600000|2022-03-14 01:00:00|3835.3|3815.3|3835.3|3815.3|3835.3|3815.3|3835.3|3815.3|1
1647241200000|2022-03-14 07:00:00|3834.5|3814.5|3848.3|3831.3|3854|3839|3825.5|3805.5|68
1647244800000|2022-03-14 08:00:00|3848.5|3833.3|3817.5|3802.5|3852.5|3837|3809.5|3793|258
1647248400000|2022-03-14 09:00:00|3817.8|3802.8|3815.8|3800.8|3828.5|3813.3|3812.5|3796.5|185
1647252000000|2022-03-14 10:00:00|3815.5|3800.5|3804.8|3789.8|3819|3804|3794.5|3778|161
1647255600000|2022-03-14 11:00:00|3804.5|3789.5|3795|3780|3805.8|3790.8|3755.3|3737.3|315
1647259200000|2022-03-14 12:00:00|3794.5|3779.5|3802|3785|3805.5|3788.5|3778.5|3763.3|327
1647262800000|2022-03-14 13:00:00|3802.5|3785.5|3800.1|3794.1|3817.8|3806.4|3793.9|3785.5|394
1647266400000|2022-03-14 14:00:00|3800|3790|3793|3785|3806.4|3800.4|3786.9|3780.9|385
1647270000000|2022-03-14 15:00:00|3791.1|3785.1|3807.6|3801.6|3821.1|3815.1|3771.6|3765.6|1359
1647273600000|2022-03-14 16:00:00|3807.1|3801.1|3816|3806.5|3820.8|3810|3791.1|3785.1|343
1647277200000|2022-03-14 17:00:00|3815.3|3806|3812.3|3803|3819.8|3807.5|3805|3794|67
1647306000000|2022-03-15 01:00:00|3814.9|3794.9|3797|3777|3814.9|3794.9|3780.4|3760.4|197
1647309600000|2022-03-15 02:00:00|3797.5|3777.5|3807.8|3787.8|3815.3|3795.3|3793.3|3773.3|115
1647313200000|2022-03-15 03:00:00|3809|3789|3812.5|3792.5|3821.3|3801.3|3805.3|3785.3|81
1647316800000|2022-03-15 04:00:00|3813.8|3793.8|3809.5|3789.5|3815.8|3795.8|3808.5|3788.5|29
1647320400000|2022-03-15 05:00:00|3809.3|3789.3|3801.5|3781.5|3809.3|3789.3|3794.4|3774.4|110
1647324000000|2022-03-15 06:00:00|3801.3|3781.3|3815.3|3795.3|3833.8|3813.8|3796.6|3776.6|197
1647327600000|2022-03-15 07:00:00|3814|3794|3771.8|3761.8|3814|3794|3766.6|3758.5|416
1647331200000|2022-03-15 08:00:00|3770.9|3764.9|3781.5|3775.5|3800.8|3789.4|3756.1|3750.1|385
1647334800000|2022-03-15 09:00:00|3782.1|3776.1|3762.6|3756.6|3782.8|3776.1|3759.4|3753.4|518
1647338400000|2022-03-15 10:00:00|3762.9|3756.9|3776.4|3770.4|3788.5|3781.6|3762.9|3756.9|168
1647342000000|2022-03-15 11:00:00|3775.9|3769.9|3768.9|3762.9|3779.6|3773.6|3766.4|3760.4|205
1647345600000|2022-03-15 12:00:00|3771.3|3762.8|3776.9|3770.9|3786.1|3780.1|3764.4|3758.4|390
1647349200000|2022-03-15 13:00:00|3777.6|3771.6|3754.1|3748.1|3780.6|3774.6|3738.6|3732.6|1020
1647352800000|2022-03-15 14:00:00|3754.6|3748.6|3771.1|3765.1|3773.3|3766.9|3741.9|3735.9|977
1647356400000|2022-03-15 15:00:00|3770.9|3764.9|3801.9|3795.9|3807.4|3801.4|3770.9|3764.9|950
1647360000000|2022-03-15 16:00:00|3801.4|3795.4|3799.8|3790.3|3818.8|3811.1|3790.6|3783.5|381
1647363600000|2022-03-15 17:00:00|3798.8|3789.3|3798.3|3789|3806|3794.3|3790.5|3781|296
1647392400000|2022-03-16 01:00:00|3809.6|3789.6|3798.5|3778.5|3819.8|3799.8|3790.8|3770.8|231
1647396000000|2022-03-16 02:00:00|3798.3|3778.3|3800|3780|3813.6|3793.6|3793.3|3773.3|249
1647399600000|2022-03-16 03:00:00|3799|3779|3803.5|3783.5|3806|3786|3794|3774|61
1647403200000|2022-03-16 04:00:00|3802.8|3782.8|3798.3|3778.3|3803.3|3783.3|3794.3|3774.3|32
1647406800000|2022-03-16 05:00:00|3799.8|3779.8|3809.3|3789.3|3812|3792|3798.3|3778.3|95
1647410400000|2022-03-16 06:00:00|3809|3789|3812.5|3792.5|3819|3799|3802.5|3782.5|167
1647414000000|2022-03-16 07:00:00|3812.8|3792.8|3801.5|3786.5|3813.3|3793.3|3782.5|3763.3|216
1647417600000|2022-03-16 08:00:00|3803.8|3787.3|3836.5|3824|3842.3|3829|3788.8|3776|400
1647421200000|2022-03-16 09:00:00|3837|3824.5|3821.1|3815.1|3837.5|3829.4|3819.9|3813.9|345
1647424800000|2022-03-16 10:00:00|3821.9|3815.9|3815.6|3809.6|3825.4|3819.4|3810.1|3804.1|284
1647428400000|2022-03-16 11:00:00|3816.1|3810.1|3830.4|3824.4|3841.4|3835.4|3814.1|3808.1|380
1647432000000|2022-03-16 12:00:00|3830.9|3824.9|3828.1|3822.1|3837.8|3830.4|3824.9|3818.8|273
1647435600000|2022-03-16 13:00:00|3830.5|3822|3820.4|3814.4|3843.9|3837.9|3812.1|3806.1|787
1647439200000|2022-03-16 14:00:00|3821.1|3815.1|3811.6|3805.6|3840.9|3834.9|3802.6|3796.6|577
1647442800000|2022-03-16 15:00:00|3812.9|3806.9|3810.1|3804.1|3818|3812|3802.4|3796.4|433
1647446400000|2022-03-16 16:00:00|3810.4|3804.4|3803.3|3793.8|3819.1|3813.1|3801.1|3793.8|230
1647450000000|2022-03-16 17:00:00|3802.8|3793.3|3805.8|3796.5|3808.5|3796.8|3798.3|3787.8|71
1647478800000|2022-03-17 01:00:00|3810.4|3790.4|3834.3|3815.5|3840.5|3821.8|3810.4|3790.4|268
1647482400000|2022-03-17 02:00:00|3834.8|3816|3847.3|3828.5|3848.8|3829|3831|3811|67
1647486000000|2022-03-17 03:00:00|3847.5|3828.8|3846.8|3828|3851.5|3832|3845.5|3826.8|69
1647489600000|2022-03-17 04:00:00|3846|3827.3|3847|3828.3|3850.3|3831.5|3845.5|3826.8|31
1647493200000|2022-03-17 05:00:00|3846.8|3828|3832.8|3814|3847.8|3829|3831.1|3811.1|88
1647496800000|2022-03-17 06:00:00|3831.8|3813|3838.3|3819.5|3844|3825.3|3820.6|3800.6|118
1647500400000|2022-03-17 07:00:00|3838|3819.3|3886|3875.8|3911.3|3892|3838|3819.3|295
1647504000000|2022-03-17 08:00:00|3887.3|3877.3|3758.5|3747.5|3900.3|3890.9|3740.5|3731.8|383
1647507600000|2022-03-17 09:00:00|3758|3749.3|3807.3|3791.5|3817.8|3809|3749.5|3740|439
1647511200000|2022-03-17 10:00:00|3807|3791.3|3797.8|3789|3811|3799.3|3790.5|3781.8|213
1647514800000|2022-03-17 11:00:00|3797.5|3788.8|3802.6|3796.6|3806.9|3800.9|3787|3778.3|135
1647518400000|2022-03-17 12:00:00|3802.5|3792.8|3804.1|3798.1|3819|3812.4|3798.4|3791.5|393
1647522000000|2022-03-17 13:00:00|3804.6|3798.6|3801.1|3795.1|3824.8|3818.6|3792.8|3785.5|712
1647525600000|2022-03-17 14:00:00|3800.9|3794.9|3825.6|3819.6|3826.6|3820.6|3788.9|3782.3|562
1647529200000|2022-03-17 15:00:00|3825.4|3819.4|3829.4|3823.4|3847.5|3841.1|3824.1|3818.1|652
1647532800000|2022-03-17 16:00:00|3829.6|3823.6|3822.8|3813.3|3836.4|3830.4|3819.9|3813|201
1647536400000|2022-03-17 17:00:00|3823.5|3813.5|3827.8|3818.5|3831.5|3822|3823.5|3813.5|61
1647565200000|2022-03-18 01:00:00|3839.6|3819.6|3828.3|3809.5|3844.3|3825.3|3826.3|3806.8|241
1647568800000|2022-03-18 02:00:00|3828.5|3809.8|3846.8|3828|3848.3|3829.5|3828.5|3809.8|564
1647572400000|2022-03-18 03:00:00|3845.8|3827|3862.8|3844|3863|3844.3|3845.8|3827|55
1647576000000|2022-03-18 04:00:00|3863|3844.3|3862.5|3843.8|3863|3844.3|3862.5|3843.8|5
1647579600000|2022-03-18 05:00:00|3864.5|3845.3|3861.8|3843|3875|3856.3|3858.8|3840|129
1647583200000|2022-03-18 06:00:00|3862.8|3844|3866.8|3848|3875.3|3856.5|3859|3840.3|207
1647586800000|2022-03-18 07:00:00|3866.3|3847.5|3894|3882.3|3908.9|3902.9|3839.4|3819.4|508
1647590400000|2022-03-18 08:00:00|3896|3882.8|3869.9|3863.9|3896|3884.1|3867.6|3861.6|198
1647594000000|2022-03-18 09:00:00|3871.1|3865.1|3849.1|3843.1|3872.6|3866.6|3826.6|3820.5|327
1647597600000|2022-03-18 10:00:00|3848.9|3842.9|3840.9|3834.9|3857.4|3851.4|3838.1|3831.8|164
1647601200000|2022-03-18 11:00:00|3840.6|3834.6|3845.1|3839.1|3849.5|3842.9|3840.4|3834.4|142
1647604800000|2022-03-18 12:00:00|3848.3|3839|3848.1|3842.1|3849.9|3843.9|3831.8|3823.5|270
1647608400000|2022-03-18 13:00:00|3847.9|3841.9|3835.6|3829.6|3851.3|3845.1|3831.8|3825.3|700
1647612000000|2022-03-18 14:00:00|3835.1|3829.1|3841.1|3835.1|3864.5|3858.5|3835.1|3829.1|513
1647615600000|2022-03-18 15:00:00|3840.9|3834.9|3829.9|3823.9|3856.5|3850.4|3820.9|3814.9|537
1647619200000|2022-03-18 16:00:00|3832.5|3824|3843|3833.8|3844.8|3835.5|3826.6|3818.5|145
1647622800000|2022-03-18 17:00:00|3842.8|3833.5|3847.3|3837.8|3849.3|3838.3|3840.3|3829.5|45
1647824400000|2022-03-21 01:00:00|3852.6|3832.6|3854.5|3835.8|3871.5|3851.5|3852.6|3832.6|241
1647828000000|2022-03-21 02:00:00|3855|3836.3|3856.8|3838|3857.3|3838|3848.8|3830|135
1647831600000|2022-03-21 03:00:00|3856.5|3837.8|3857.3|3837.3|3858.3|3839.5|3850|3831.3|73
1647835200000|2022-03-21 04:00:00|3857.8|3839|3856.8|3838|3858.8|3840|3856.8|3838|7
1647838800000|2022-03-21 05:00:00|3856.3|3837.5|3872.3|3853.5|3874.4|3855.3|3855.3|3836.5|134
1647842400000|2022-03-21 06:00:00|3872.5|3853.8|3897.3|3878.5|3907.3|3888.5|3872.5|3853.8|303
1647846000000|2022-03-21 07:00:00|3896.8|3878|3885.6|3879.6|3902|3883.3|3885.3|3865.9|98
1647849600000|2022-03-21 08:00:00|3885.4|3879.4|3895.1|3889.1|3899.3|3890.6|3872.9|3866.9|231
1647853200000|2022-03-21 09:00:00|3898|3889.3|3902.4|3896.4|3915.9|3909.9|3894.1|3888.1|311
1647856800000|2022-03-21 10:00:00|3903.9|3897.9|3900.6|3894.6|3917.5|3911.4|3900.6|3894.6|196
1647860400000|2022-03-21 11:00:00|3901.6|3895.6|3905|3895.3|3912.4|3906.4|3899.4|3893.3|343
1647864000000|2022-03-21 12:00:00|3904.8|3895|3898.6|3892.6|3918|3910.4|3893.9|3887.8|388
1647867600000|2022-03-21 13:00:00|3898.1|3892.1|3949|3939.8|3949.5|3939.8|3886.1|3879.8|799
1647871200000|2022-03-21 14:00:00|3948.8|3939.5|3949.9|3943.9|3953.5|3946.6|3944.4|3938.4|498
1647874800000|2022-03-21 15:00:00|3950.1|3944.1|3942.5|3936.5|3971|3963.9|3936.9|3930.3|967
1647878400000|2022-03-21 16:00:00|3942.8|3936.8|3941|3931.8|3949.8|3942.9|3937.4|3928.8|217
1647882000000|2022-03-21 17:00:00|3940.5|3931.3|3941.8|3932.5|3944.8|3934.5|3937|3926|84
1647910800000|2022-03-22 01:00:00|3931.9|3911.9|3922|3903.3|3941.8|3922.5|3920.8|3902|735
1647914400000|2022-03-22 02:00:00|3922.8|3904|3914.5|3895.8|3926|3907.3|3908.3|3889.5|302
1647918000000|2022-03-22 03:00:00|3913.8|3895|3916.8|3898|3920.3|3901.5|3909|3890.3|221
1647921600000|2022-03-22 04:00:00|3917|3898.3|3914.8|3896|3917|3898.3|3914.3|3895.5|10
1647925200000|2022-03-22 05:00:00|3914.3|3895.5|3909.8|3891|3914.5|3895.8|3906.8|3888|139
1647928800000|2022-03-22 06:00:00|3911.5|3891.5|3894|3875.3|3912|3893.3|3894|3875.3|68
1647932400000|2022-03-22 07:00:00|3894.5|3875.8|3894|3885.8|3913.8|3893.8|3894|3875.8|81
1647936000000|2022-03-22 08:00:00|3893.8|3887.6|3878.9|3872.9|3896.5|3890.1|3874.9|3868.9|152
1647939600000|2022-03-22 09:00:00|3879.4|3873.4|3922.8|3916.8|3927.5|3921.4|3877.9|3871.9|312
1647943200000|2022-03-22 10:00:00|3922.9|3916.9|3915.4|3909.4|3922.9|3916.9|3914.6|3908.6|108
1647946800000|2022-03-22 11:00:00|3915.1|3909.1|3920.9|3914.9|3929.6|3923.6|3913.9|3907.9|239
1647950400000|2022-03-22 12:00:00|3920.6|3914.6|3930.9|3924.9|3935|3928.4|3918.4|3912.4|376
1647954000000|2022-03-22 13:00:00|3930.6|3924.6|3933|3927|3937.6|3931.6|3924.9|3918.9|603
1647957600000|2022-03-22 14:00:00|3932.9|3926.9|3919.6|3913.6|3933.6|3927.6|3906.4|3900.4|423
1647961200000|2022-03-22 15:00:00|3919.1|3913.1|3891.9|3885.9|3930|3923.1|3884.1|3878.1|576
1647964800000|2022-03-22 16:00:00|3891.6|3885.6|3906.5|3897|3906.8|3900.1|3891.1|3885.1|338
1647968400000|2022-03-22 17:00:00|3906.8|3897.3|3907.5|3898|3907.8|3898.3|3899.5|3888.8|82
1647997200000|2022-03-23 01:00:00|3917.9|3897.9|3927.5|3908.8|3928.5|3909.8|3909.8|3891|86
1648000800000|2022-03-23 02:00:00|3927.3|3908.5|3942.8|3924|3947.3|3928.5|3923.5|3904.8|118
1648004400000|2022-03-23 03:00:00|3943.5|3924.8|3940.5|3921.8|3945.8|3927|3936.3|3917.1|125
1648008000000|2022-03-23 04:00:00|3940.3|3921.5|3937.5|3918.8|3940.3|3921.5|3937|3918.3|13
1648011600000|2022-03-23 05:00:00|3938|3919.3|3938.8|3920|3946.3|3927.5|3936.8|3918|67
1648015200000|2022-03-23 06:00:00|3940|3921.3|3946.3|3927.5|3956.8|3938|3938.8|3920|100
1648018800000|2022-03-23 07:00:00|3945.5|3926.8|3946.1|3940.1|3966.5|3947.8|3930|3911.3|162
1648022400000|2022-03-23 08:00:00|3946.4|3940.4|3965.6|3959.6|3966.4|3960.4|3942.3|3936|373
1648026000000|2022-03-23 09:00:00|3966.1|3960.1|3988.9|3982.9|3996.4|3990.4|3951.3|3944.5|459
1648029600000|2022-03-23 10:00:00|3988.6|3982.6|3998.9|3992.9|4019.5|4010.4|3988.6|3982.6|288
1648033200000|2022-03-23 11:00:00|3998.4|3992.4|3999.9|3993.9|4000.8|3994.6|3993.1|3986.3|257
1648036800000|2022-03-23 12:00:00|3999.8|3991.3|4007.9|4001.9|4014.8|4008.1|3996.6|3989|380
1648040400000|2022-03-23 13:00:00|4007.6|4001.6|4077.4|4071.4|4089.1|4083.1|4000.6|3993.8|1277
1648044000000|2022-03-23 14:00:00|4077.6|4071.6|4117.9|4111.9|4134.3|4122.5|4077.6|4071.6|1039
1648047600000|2022-03-23 15:00:00|4118.1|4112.1|4102.6|4096.6|4130.1|4124.1|4098.4|4091.3|930
1648051200000|2022-03-23 16:00:00|4102.9|4096.9|4113|4103.5|4124.5|4116.6|4092.6|4086.6|335
1648054800000|2022-03-23 17:00:00|4115|4103.8|4160.5|4151|4175.5|4164.3|4112.5|4103|402
1648083600000|2022-03-24 01:00:00|4173.1|4153.1|4130.5|4111.8|4173.1|4153.1|4127.3|4108.3|827
1648087200000|2022-03-24 02:00:00|4132|4113.3|4120.8|4102|4146|4127.3|4120.5|4101.4|530
1648090800000|2022-03-24 03:00:00|4122.3|4102.3|4161.8|4143|4163|4144.3|4121.3|4101.4|232
1648094400000|2022-03-24 04:00:00|4161.5|4142.8|4157.5|4138.8|4165.8|4147|4156.3|4137.5|137
1648098000000|2022-03-24 05:00:00|4157.3|4138.5|4105.5|4086.8|4158|4139.3|4104.8|4086|358
1648101600000|2022-03-24 06:00:00|4105.6|4085.6|4115.5|4095.5|4129.3|4109.3|4105|4085.6|441
1648105200000|2022-03-24 07:00:00|4114.8|4094.8|4159.8|4151.3|4187|4167|4111.3|4092.5|362
1648108800000|2022-03-24 08:00:00|4158.4|4151.5|4129.4|4123.4|4178.3|4171.9|4129.4|4119.5|549
1648112400000|2022-03-24 09:00:00|4128.9|4122.9|4091.5|4072.3|4128.9|4122.9|4060.9|4054.9|667
1648116000000|2022-03-24 10:00:00|4090.8|4072.8|4075.1|4069.1|4105.8|4099.4|4072.9|4066.8|517
1648119600000|2022-03-24 11:00:00|4075.4|4069.4|4121.1|4115.1|4124|4115.6|4075.4|4069.4|455
1648123200000|2022-03-24 12:00:00|4121.4|4115.4|4101.4|4095.4|4135.8|4129.6|4090.4|4084.4|760
1648126800000|2022-03-24 13:00:00|4101.6|4095.6|4115.4|4109.4|4125.6|4119.6|4098.4|4091.3|1138
1648130400000|2022-03-24 14:00:00|4114.9|4108.9|4049.6|4043.6|4117.1|4111.1|4048.6|4042.6|1173
1648134000000|2022-03-24 15:00:00|4049.1|4043.1|4049|4041|4055|4048.9|4008.6|3999|1393
1648137600000|2022-03-24 16:00:00|4047.6|4041.6|4032|4022.8|4054.6|4048.6|4026.9|4017.8|321
1648141200000|2022-03-24 17:00:00|4032.3|4022.5|4020|4010.5|4032.5|4023|4018.3|4007.5|137
1648170000000|2022-03-25 01:00:00|4022.9|4002.9|4065.8|4047|4070.5|4051.3|4022.9|4002.9|390
1648173600000|2022-03-25 02:00:00|4065.3|4046.5|4075|4056.3|4078.5|4059.8|4064.3|4045.5|97
1648177200000|2022-03-25 03:00:00|4076.3|4057.5|4084|4065.3|4091.5|4072.8|4075|4056.3|108
1648180800000|2022-03-25 04:00:00|4085|4066.3|4082.8|4064|4086|4066.5|4082.5|4063.8|18
1648184400000|2022-03-25 05:00:00|4082|4063.3|4058.8|4039.3|4083.3|4064.5|4051|4031|206
1648188000000|2022-03-25 06:00:00|4059.9|4039.9|4070.8|4052|4085.5|4066.8|4059.9|4039.9|201
1648191600000|2022-03-25 07:00:00|4071|4052.3|4066.3|4056|4076.3|4061.4|4056.8|4038|171
1648195200000|2022-03-25 08:00:00|4062.1|4056.1|4051.1|4045.1|4072|4064.4|4040.1|4033.3|309
1648198800000|2022-03-25 09:00:00|4051.9|4045.9|4046.9|4040.9|4052.1|4046.1|4043.9|4037.8|230
1648202400000|2022-03-25 10:00:00|4047.1|4041.1|4046.4|4040.4|4050.9|4044.9|4044.6|4038.6|178
1648206000000|2022-03-25 11:00:00|4046.9|4040.9|4070.9|4064.9|4083|4074.8|4043.6|4037.6|278
1648209600000|2022-03-25 12:00:00|4070.6|4064.6|4063.1|4057.1|4073|4066.4|4053.4|4047.4|392
1648213200000|2022-03-25 13:00:00|4062.6|4056.6|4066.1|4060.1|4076.4|4070.4|4048.8|4042.3|972
1648216800000|2022-03-25 14:00:00|4065.9|4059.9|4066.9|4060.9|4080|4074|4061.3|4053.3|459
1648220400000|2022-03-25 15:00:00|4066.4|4060.4|4065.9|4059.9|4081.6|4075.6|4063.9|4057.9|476
1648224000000|2022-03-25 16:00:00|4066.4|4060.4|4077|4067.5|4081.3|4072.9|4065.4|4059.4|213
1648227600000|2022-03-25 17:00:00|4077.3|4067.8|4079.8|4070.5|4082.3|4071.3|4075|4064.3|58
1648425600000|2022-03-28 00:00:00|4085.6|4065.6|4067|4048.3|4085.6|4065.6|4059.1|4039.1|53
1648429200000|2022-03-28 01:00:00|4065.8|4047|4055.8|4037|4066.8|4048|4051|4032.3|183
1648432800000|2022-03-28 02:00:00|4055|4036.3|4070.3|4051.5|4073|4053|4050|4030|203
1648436400000|2022-03-28 03:00:00|4070.5|4051.8|4080.3|4061.5|4087.3|4068.5|4070|4051.3|262
1648440000000|2022-03-28 04:00:00|4081.4|4061.4|4100|4081.3|4101.8|4082.3|4079.8|4060.8|222
1648443600000|2022-03-28 05:00:00|4099.5|4080.8|4074.3|4055.5|4099.5|4080.8|4056.3|4037.5|295
1648447200000|2022-03-28 06:00:00|4073.9|4053.9|4069.4|4063.4|4076.5|4068.5|4049.5|4030.3|504
1648450800000|2022-03-28 07:00:00|4068.5|4059|4059.1|4053.1|4068.5|4061.9|4050.4|4044|283
1648454400000|2022-03-28 08:00:00|4058.9|4052.9|4061.1|4055.1|4066.6|4060.6|4053.9|4047.9|193
1648458000000|2022-03-28 09:00:00|4060.9|4054.9|4060.6|4054.6|4068.6|4062.6|4054.1|4048.1|129
1648461600000|2022-03-28 10:00:00|4060.4|4054.4|4061.4|4055.4|4061.9|4055.9|4053.9|4047.9|167
1648465200000|2022-03-28 11:00:00|4060.4|4054.4|4058.1|4052.1|4070.9|4064.9|4053.6|4047.6|208
1648468800000|2022-03-28 12:00:00|4058.9|4052.9|4058.6|4052.6|4063.1|4057.1|4055.1|4049.1|151
1648472400000|2022-03-28 13:00:00|4058.9|4052.9|4069.9|4063.9|4078|4069.9|4054.4|4048.4|958
1648476000000|2022-03-28 14:00:00|4070.1|4064.1|4091.9|4085.9|4092.9|4086.9|4061.6|4055.6|567
1648479600000|2022-03-28 15:00:00|4091.4|4085.4|4089.4|4083.4|4096.8|4090.1|4080.9|4074.9|284
1648483200000|2022-03-28 16:00:00|4089.1|4083.1|4089.8|4080.3|4094.4|4088.4|4085.9|4079.3|69
1648512000000|2022-03-29 00:00:00|4101|4082.3|4099.3|4080.5|4102.5|4083.8|4098.3|4079.5|31
1648515600000|2022-03-29 01:00:00|4100|4081.3|4130|4111.3|4135.3|4116.5|4098|4079.3|374
1648519200000|2022-03-29 02:00:00|4128.8|4110|4124|4105.3|4140.4|4120.4|4118.8|4099.5|261
1648522800000|2022-03-29 03:00:00|4125.5|4106.8|4100.8|4082|4126.5|4107.8|4097|4078.3|101
1648526400000|2022-03-29 04:00:00|4101.8|4083|4111.3|4092.5|4124.3|4105.5|4101.8|4083|106
1648530000000|2022-03-29 05:00:00|4111|4092.3|4111|4092.3|4113.5|4094.8|4098|4079.3|146
1648533600000|2022-03-29 06:00:00|4110|4091.3|4104.6|4098.6|4116.8|4100.1|4099.3|4080.5|111
1648537200000|2022-03-29 07:00:00|4104.4|4098.4|4107.9|4101.9|4128.3|4121.8|4092.1|4086.1|476
1648540800000|2022-03-29 08:00:00|4107.4|4101.4|4098.1|4092.1|4120.8|4114.4|4094.1|4088.1|288
1648544400000|2022-03-29 09:00:00|4098.4|4092.4|4097.9|4091.9|4101.9|4095.9|4090.9|4084.9|246
1648548000000|2022-03-29 10:00:00|4098.1|4092.1|4100.6|4094.6|4109.4|4103.4|4097.6|4091.6|603
1648551600000|2022-03-29 11:00:00|4100.9|4094.9|4097.9|4091.9|4109.6|4103.6|4090.6|4084.6|353
1648555200000|2022-03-29 12:00:00|4097.4|4091.4|4066.1|4060.1|4097.4|4091.4|4056.4|4050.4|738
1648558800000|2022-03-29 13:00:00|4065.9|4059.9|4056.6|4050.6|4067.6|4061.6|4050.1|4040.8|992
1648562400000|2022-03-29 14:00:00|4056.9|4050.9|4032.9|4026.9|4071.4|4065.4|4026.4|4020.4|761
1648566000000|2022-03-29 15:00:00|4033.1|4027.1|4035|4026.8|4047.1|4041.1|4029.4|4023.4|352
1648569600000|2022-03-29 16:00:00|4035.5|4027.5|4048.5|4039|4048.8|4039.9|4034.4|4027.5|212
1648598400000|2022-03-30 00:00:00|4066.8|4048|4066.5|4047.8|4067|4048.3|4061.5|4042.1|31
1648602000000|2022-03-30 01:00:00|4067|4048.3|4086.5|4067.8|4086.5|4067.8|4063.5|4044.8|406
1648605600000|2022-03-30 02:00:00|4086|4067.3|4112.8|4093.5|4131.3|4111.3|4085.5|4065.8|558
1648609200000|2022-03-30 03:00:00|4112.3|4094|4109.3|4090.5|4118.1|4099|4109|4090.3|272
1648612800000|2022-03-30 04:00:00|4110|4091.3|4109.8|4089.8|4116.3|4097.5|4107.3|4088.5|166
1648616400000|2022-03-30 05:00:00|4109.5|4090.8|4132.3|4113.5|4133.8|4115|4109.5|4090.8|115
1648620000000|2022-03-30 06:00:00|4133.3|4114.5|4102.1|4096.1|4137.4|4118|4101|4087.5|352
1648623600000|2022-03-30 07:00:00|4102.4|4096.4|4103.9|4097.9|4125.4|4119.4|4102.4|4095.3|209
1648627200000|2022-03-30 08:00:00|4104.1|4098.1|4110.1|4104.1|4110.1|4104.1|4086.1|4080.1|444
1648630800000|2022-03-30 09:00:00|4110.4|4104.4|4113.1|4107.1|4119.8|4112.9|4107.9|4101.9|246
1648634400000|2022-03-30 10:00:00|4113.9|4107.9|4115.4|4109.4|4123.9|4117.9|4103.6|4097.3|224
1648638000000|2022-03-30 11:00:00|4115.6|4109.6|4119.1|4113.1|4123.4|4117.4|4108.1|4102.1|336
1648641600000|2022-03-30 12:00:00|4118.9|4112.9|4121.4|4115.4|4126.1|4120.1|4110.6|4104.6|363
1648645200000|2022-03-30 13:00:00|4121.1|4115.1|4123.9|4117.9|4131.6|4125.6|4113.1|4107.1|762
1648648800000|2022-03-30 14:00:00|4123.6|4117.6|4152.3|4143.5|4157.5|4149.1|4100.1|4094|775
1648652400000|2022-03-30 15:00:00|4149.6|4143.6|4171.6|4165.6|4186.8|4176.3|4148.9|4142.9|593
1648656000000|2022-03-30 16:00:00|4171.9|4165.9|4177.3|4168|4180.9|4174.9|4171.9|4164.8|103
1648684800000|2022-03-31 00:00:00|4185.8|4167|4185|4166.3|4195.4|4175.4|4184.8|4166|84
1648688400000|2022-03-31 01:00:00|4184.3|4165.5|4174.3|4155.5|4184.3|4165.5|4169|4149.9|176
1648692000000|2022-03-31 02:00:00|4175.8|4155.8|4152.3|4133.5|4175.8|4156.8|4152.3|4133.5|231
1648695600000|2022-03-31 03:00:00|4152|4133.3|4157.8|4139|4158|4139.3|4152|4133.3|26
1648699200000|2022-03-31 04:00:00|4157.3|4138.5|4167|4148.3|4172.1|4152.8|4157.3|4138.5|123
1648702800000|2022-03-31 05:00:00|4168.3|4149.5|4176.3|4157.5|4185|4166.3|4168.3|4148.5|130
1648706400000|2022-03-31 06:00:00|4176.5|4157.8|4162.6|4156.6|4180.5|4162.4|4161.9|4146.5|142
1648710000000|2022-03-31 07:00:00|4162.4|4156.4|4130.9|4124.9|4162.4|4156.4|4117.4|4110.5|417
1648713600000|2022-03-31 08:00:00|4130.6|4124.6|4130.4|4124.4|4133.9|4127.9|4123.1|4115.5|249
1648717200000|2022-03-31 09:00:00|4132.8|4124.5|4125.1|4119.1|4132.8|4125.9|4122|4116|202
1648720800000|2022-03-31 10:00:00|4126.1|4120.1|4132.1|4126.1|4146.6|4140.6|4122.9|4116.9|218
1648724400000|2022-03-31 11:00:00|4132.4|4126.4|4160.9|4154.9|4186.6|4180.6|4132.4|4126.4|599
1648728000000|2022-03-31 12:00:00|4161.1|4155.1|4163.4|4157.4|4175.8|4167.9|4147.9|4139.5|396
1648731600000|2022-03-31 13:00:00|4163.6|4157.6|4201.4|4195.4|4247.1|4234.3|4163.6|4157.6|1249
1648735200000|2022-03-31 14:00:00|4201.6|4195.6|4181|4171.8|4223.8|4217.6|4162.8|4151.6|1261
1648738800000|2022-03-31 15:00:00|4180.8|4172.3|4177.9|4171.9|4187|4180.1|4175.6|4169.5|261
1648742400000|2022-03-31 16:00:00|4178.1|4172.1|4170.8|4161.5|4180.6|4174.6|4165.4|4157.3|133
1648771200000|2022-04-01 00:00:00|4175.5|4156.8|4182.8|4164|4185.3|4165.3|4171|4151.9|81
1648774800000|2022-04-01 01:00:00|4183|4164.3|4169|4150.3|4183.9|4164.3|4155.3|4135.3|176
1648778400000|2022-04-01 02:00:00|4168.8|4148.8|4160.5|4141.8|4174|4155.3|4156|4137.3|111
1648782000000|2022-04-01 03:00:00|4161.3|4142.5|4179.4|4159.4|4182.3|4163.5|4157.3|4138.5|281
1648785600000|2022-04-01 04:00:00|4177|4158.3|4171.3|4152.5|4180.8|4162|4171.3|4151.8|103
1648789200000|2022-04-01 05:00:00|4171.5|4152.8|4162|4143.3|4175|4156.3|4158|4138.9|112
1648792800000|2022-04-01 06:00:00|4162.5|4143.8|4168.9|4162.9|4186|4175.9|4155.3|4136.5|327
1648796400000|2022-04-01 07:00:00|4169.1|4163.1|4237.3|4228|4237.5|4230.1|4169|4163|489
1648800000000|2022-04-01 08:00:00|4234.3|4227|4231.4|4225.4|4273|4265.1|4227.6|4221.6|475
1648803600000|2022-04-01 09:00:00|4231.6|4225.6|4233.9|4227.9|4242.4|4236.4|4230.9|4224.9|455
1648807200000|2022-04-01 10:00:00|4236|4227.8|4226.4|4220.4|4240.6|4234.6|4224.6|4218.6|170
1648810800000|2022-04-01 11:00:00|4229|4220.3|4267.9|4261.9|4278|4269.9|4229|4220.3|369
1648814400000|2022-04-01 12:00:00|4268.1|4262.1|4286.1|4280.1|4300.5|4288.9|4268.1|4262.1|439
1648818000000|2022-04-01 13:00:00|4285.1|4279.1|4289|4280.3|4295.9|4289.9|4269.4|4263.3|675
1648821600000|2022-04-01 14:00:00|4289.3|4280.5|4348.3|4339.5|4348.3|4341.1|4286.6|4280.5|995
1648825200000|2022-04-01 15:00:00|4347.5|4339|4335|4324.8|4351.8|4345.6|4334.1|4323|298
1648828800000|2022-04-01 16:00:00|4335.3|4325.5|4333.5|4324.3|4342.3|4335.6|4327.1|4320.8|129
1649030400000|2022-04-04 00:00:00|4338.9|4318.9|4348.5|4329.8|4350.3|4331.5|4338.9|4318.9|20
1649034000000|2022-04-04 01:00:00|4349.3|4330.5|4363|4344.3|4367.4|4347.4|4346.3|4327.5|51
1649037600000|2022-04-04 02:00:00|4362.3|4343.5|4358.5|4339.8|4362.3|4343.5|4356|4337.1|29
1649041200000|2022-04-04 03:00:00|4358.3|4339.5|4379.5|4359.8|4383|4364.3|4356|4337.3|196
1649044800000|2022-04-04 04:00:00|4378.5|4358.8|4382.5|4363.8|4384|4365.3|4376.3|4357.3|62
1649048400000|2022-04-04 05:00:00|4381.9|4361.9|4380.5|4361.8|4401.3|4382.5|4371.8|4353|121
1649052000000|2022-04-04 06:00:00|4380.8|4362|4368.9|4362.9|4395.3|4376.5|4368.4|4358.8|105
1649055600000|2022-04-04 07:00:00|4369.1|4363.1|4376.6|4370.6|4379.1|4373.1|4357.6|4351.6|618
1649059200000|2022-04-04 08:00:00|4376.4|4370.4|4391.1|4385.1|4433|4413|4374.9|4367|662
1649062800000|2022-04-04 09:00:00|4391.4|4385.4|4419.6|4413.6|4424.5|4417.6|4391.4|4385.4|524
1649066400000|2022-04-04 10:00:00|4419.9|4413.9|4431.9|4425.9|4436.6|4430.6|4413.8|4406.3|528
1649070000000|2022-04-04 11:00:00|4432.1|4426.1|4405.4|4399.4|4435|4428.1|4405.4|4399.3|587
1649073600000|2022-04-04 12:00:00|4405.1|4399.1|4389.9|4383.9|4412.1|4406.1|4380.4|4374.4|837
1649077200000|2022-04-04 13:00:00|4390.1|4384.1|4382.4|4376.4|4401.1|4395.1|4374.1|4365.8|1002
1649080800000|2022-04-04 14:00:00|4383.1|4377.1|4369.9|4363.9|4401.1|4395.1|4365.9|4359.9|981
1649084400000|2022-04-04 15:00:00|4369.6|4363.6|4333.6|4327.6|4376.8|4370.6|4332.6|4323.6|260
1649088000000|2022-04-04 16:00:00|4334.1|4328.1|4317|4307.5|4339.3|4329.1|4310.9|4304.5|553
1649116800000|2022-04-05 00:00:00|4293|4274.3|4315.5|4296.8|4315.5|4296.8|4291.3|4272.5|24
1649120400000|2022-04-05 01:00:00|4317.9|4297.9|4337.3|4318.5|4337.3|4318.5|4317.9|4297.9|32
1649124000000|2022-04-05 02:00:00|4337.8|4319|4329.8|4311|4342|4323.3|4329.8|4311|14
1649127600000|2022-04-05 03:00:00|4329.3|4310.5|4326|4307.3|4329.3|4310.5|4318.8|4300|26
1649131200000|2022-04-05 04:00:00|4325.5|4306.8|4322.8|4304|4325.5|4306.8|4320.8|4302|12
1649134800000|2022-04-05 05:00:00|4323.3|4304.5|4349.5|4330.8|4349.5|4330.8|4323.3|4304.5|127
1649138400000|2022-04-05 06:00:00|4346.3|4326.3|4353.4|4347.4|4362.8|4347.4|4338.3|4319.5|82
1649142000000|2022-04-05 07:00:00|4353.6|4347.6|4312.6|4306.6|4359.6|4353.6|4308.6|4302.5|301
1649145600000|2022-04-05 08:00:00|4312.9|4306.9|4320.9|4314.9|4335.8|4328.9|4306.1|4298.3|261
1649149200000|2022-04-05 09:00:00|4320.6|4314.6|4318.9|4312.9|4326.9|4320.9|4315.4|4309.4|170
1649152800000|2022-04-05 10:00:00|4319.4|4313.4|4326.8|4308|4331.6|4316.1|4319.4|4302.5|142
1649156400000|2022-04-05 11:00:00|4326.3|4307.5|4282.5|4262.5|4330|4311.3|4270.5|4251.8|283
1649160000000|2022-04-05 12:00:00|4286.5|4267.8|4299.1|4279.1|4302.9|4283.3|4285.5|4266.4|180
1649163600000|2022-04-05 13:00:00|4297.5|4278.8|4320.8|4302|4335|4316.3|4295|4276.3|288
1649167200000|2022-04-05 14:00:00|4320.3|4301.5|4303.5|4284.8|4320.8|4302|4292|4273.3|313
1649170800000|2022-04-05 15:00:00|4302.5|4283.8|4305.5|4286.8|4312|4293.3|4300|4280|91
1649174400000|2022-04-05 16:00:00|4304.8|4286|4295.5|4275.5|4304.8|4286|4290.6|4270.6|73
1649203200000|2022-04-06 00:00:00|4276.4|4256.4|4270.1|4250.1|4290.9|4270.9|4267.5|4247.5|45
1649206800000|2022-04-06 01:00:00|4272.4|4252.4|4272.9|4252.9|4284.6|4264.6|4265.6|4245.6|150
1649210400000|2022-04-06 02:00:00|4273.1|4253.1|4281.9|4261.9|4284.1|4264.1|4270.6|4250.6|42
1649214000000|2022-04-06 03:00:00|4282.1|4262.1|4285.1|4265.1|4285.6|4265.6|4270.6|4250.6|59
1649217600000|2022-04-06 04:00:00|4284.6|4264.6|4278.6|4258.6|4287.1|4267.1|4276.4|4256.4|23
1649221200000|2022-04-06 05:00:00|4278.9|4258.9|4277.9|4257.9|4292.1|4272.1|4277.9|4257.9|71
1649224800000|2022-04-06 06:00:00|4276.1|4256.1|4268|4249.3|4281.9|4261.9|4262.5|4243.8|107
1649228400000|2022-04-06 07:00:00|4267.5|4248.8|4274.3|4255.5|4284.5|4265.8|4262.5|4243.8|159
1649232000000|2022-04-06 08:00:00|4273.5|4254.8|4322|4303.3|4327.6|4307.6|4273.5|4254.8|374
1649235600000|2022-04-06 09:00:00|4321.3|4302.5|4317|4298.3|4328.8|4310|4305.8|4287|171
1649239200000|2022-04-06 10:00:00|4315.8|4297|4316|4297.3|4320.5|4301.8|4311.3|4292.5|145
1649242800000|2022-04-06 11:00:00|4316.3|4297.5|4283.3|4263.3|4318.9|4299.5|4277|4258.3|237
1649246400000|2022-04-06 12:00:00|4282.6|4262.6|4294.8|4276|4295.5|4276.8|4279.5|4260.4|203
1649250000000|2022-04-06 13:00:00|4295.5|4276.8|4285.5|4266.8|4300.3|4281.5|4282.3|4263.5|318
1649253600000|2022-04-06 14:00:00|4286.3|4267.5|4285.8|4267|4295.8|4277|4277.3|4258.5|466
1649257200000|2022-04-06 15:00:00|4285.5|4266.8|4278.3|4259.5|4287.8|4269|4273|4253.8|228
1649260800000|2022-04-06 16:00:00|4277.3|4258.5|4277.4|4257.4|4281.3|4262.5|4273.8|4253.9|91
1649289600000|2022-04-07 00:00:00|4275.4|4255.4|4261.9|4241.9|4275.9|4255.9|4261.9|4241.9|14
1649293200000|2022-04-07 01:00:00|4263.6|4243.6|4264.4|4244.4|4271.1|4251.1|4251.9|4231.9|87
1649296800000|2022-04-07 02:00:00|4262.6|4242.6|4263.9|4243.9|4265.4|4245.4|4252.9|4232.9|105
1649300400000|2022-04-07 03:00:00|4263.6|4243.6|4264.6|4244.6|4264.9|4244.9|4252.4|4232.4|71
1649304000000|2022-04-07 04:00:00|4264.4|4244.4|4264.4|4244.4|4264.9|4244.9|4263.1|4243.1|13
1649307600000|2022-04-07 05:00:00|4264.6|4244.6|4269.4|4249.4|4270.1|4250.1|4241.9|4221.9|82
1649311200000|2022-04-07 06:00:00|4267.4|4247.4|4254.3|4235.5|4269.1|4249.1|4253.6|4233.6|79
1649314800000|2022-04-07 07:00:00|4255|4236.3|4234|4215.3|4268.3|4249.3|4222.6|4202.6|167
1649318400000|2022-04-07 08:00:00|4233|4213|4230.8|4212|4233|4213|4192.3|4172.3|175
1649322000000|2022-04-07 09:00:00|4229.8|4211|4228.8|4210|4234|4214.3|4223|4203|65
1649325600000|2022-04-07 10:00:00|4229|4210.3|4225.3|4206.5|4232.5|4213.8|4222.5|4203.8|81
1649329200000|2022-04-07 11:00:00|4226|4207.3|4239|4220.3|4244.5|4225.3|4224.8|4206|226
1649332800000|2022-04-07 12:00:00|4240.3|4221.5|4213.8|4195|4242.5|4223|4201.8|4183|273
1649336400000|2022-04-07 13:00:00|4212.8|4194|4192.3|4173.5|4232.3|4213.5|4190.3|4171.5|521
1649340000000|2022-04-07 14:00:00|4191.5|4172.8|4193.3|4174.5|4201.3|4182.5|4171.8|4153|378
1649343600000|2022-04-07 15:00:00|4194.9|4174.9|4188.5|4169.8|4204|4185.3|4173.3|4153.8|210
1649347200000|2022-04-07 16:00:00|4187.5|4168.8|4177.6|4157.6|4187.5|4168.8|4176.3|4156.4|50
1649376000000|2022-04-08 00:00:00|4178.1|4158.1|4166.6|4146.6|4180.1|4160.1|4165.6|4145.6|30
1649379600000|2022-04-08 01:00:00|4168.9|4148.9|4175.9|4155.9|4179|4159|4168.9|4148.9|65
1649383200000|2022-04-08 02:00:00|4176.1|4156.1|4164.6|4144.6|4176.9|4156.9|4163.4|4143.4|55
1649386800000|2022-04-08 03:00:00|4164.4|4144.4|4173.6|4153.6|4174.3|4154.3|4163.4|4143.4|59
1649390400000|2022-04-08 04:00:00|4172.9|4152.9|4173.4|4153.4|4174.9|4154.9|4169.1|4149.1|20
1649394000000|2022-04-08 05:00:00|4173.9|4153.9|4202.4|4182.4|4207.6|4187.6|4173.6|4153.6|87
1649397600000|2022-04-08 06:00:00|4202.1|4182.1|4204.3|4185.5|4212.9|4192.9|4193.9|4173.9|118
1649401200000|2022-04-08 07:00:00|4205.5|4186.8|4270.8|4252|4270.8|4252|4205.3|4186.5|296
1649404800000|2022-04-08 08:00:00|4270|4251.3|4250|4231.3|4270|4251.3|4243.5|4224.8|232
1649408400000|2022-04-08 09:00:00|4249.6|4229.6|4242.5|4223.8|4249.6|4229.6|4238|4218.6|112
1649412000000|2022-04-08 10:00:00|4242|4223.3|4240.3|4231.5|4243.5|4234.8|4236.8|4223.3|60
1649415600000|2022-04-08 11:00:00|4240.8|4232|4248.3|4239.5|4250|4241.3|4237.8|4229|244
1649419200000|2022-04-08 12:00:00|4248.5|4239.8|4262.8|4254|4272.5|4263.5|4241.8|4233|465
1649422800000|2022-04-08 13:00:00|4263|4254.3|4273.5|4264.8|4282.3|4273.5|4254.8|4246|965
1649426400000|2022-04-08 14:00:00|4273|4264.3|4266.5|4257.8|4277.5|4268.8|4252|4243.3|495
1649430000000|2022-04-08 15:00:00|4266|4257.3|4286.3|4277.5|4292.5|4282.8|4254.5|4245.8|435
1649433600000|2022-04-08 16:00:00|4287|4278.3|4289.8|4276.5|4292.5|4282.5|4278.3|4268.5|413
1649030400000|2022-04-04 00:00:00|4338.9|4318.9|4348.5|4329.8|4350.3|4331.5|4338.9|4318.9|20
1649034000000|2022-04-04 01:00:00|4349.3|4330.5|4363|4344.3|4367.4|4347.4|4346.3|4327.5|51
1649037600000|2022-04-04 02:00:00|4362.3|4343.5|4358.5|4339.8|4362.3|4343.5|4356|4337.1|29
1649041200000|2022-04-04 03:00:00|4358.3|4339.5|4379.5|4359.8|4383|4364.3|4356|4337.3|196
1649044800000|2022-04-04 04:00:00|4378.5|4358.8|4382.5|4363.8|4384|4365.3|4376.3|4357.3|62
1649048400000|2022-04-04 05:00:00|4381.9|4361.9|4380.5|4361.8|4401.3|4382.5|4371.8|4353|121
1649052000000|2022-04-04 06:00:00|4380.8|4362|4368.9|4362.9|4395.3|4376.5|4368.4|4358.8|105
1649055600000|2022-04-04 07:00:00|4369.1|4363.1|4376.6|4370.6|4379.1|4373.1|4357.6|4351.6|618
1649059200000|2022-04-04 08:00:00|4376.4|4370.4|4391.1|4385.1|4433|4413|4374.9|4367|662
1649062800000|2022-04-04 09:00:00|4391.4|4385.4|4419.6|4413.6|4424.5|4417.6|4391.4|4385.4|524
1649066400000|2022-04-04 10:00:00|4419.9|4413.9|4431.9|4425.9|4436.6|4430.6|4413.8|4406.3|528
1649070000000|2022-04-04 11:00:00|4432.1|4426.1|4405.4|4399.4|4435|4428.1|4405.4|4399.3|587
1649073600000|2022-04-04 12:00:00|4405.1|4399.1|4389.9|4383.9|4412.1|4406.1|4380.4|4374.4|837
1649077200000|2022-04-04 13:00:00|4390.1|4384.1|4382.4|4376.4|4401.1|4395.1|4374.1|4365.8|1002
1649080800000|2022-04-04 14:00:00|4383.1|4377.1|4369.9|4363.9|4401.1|4395.1|4365.9|4359.9|981
1649084400000|2022-04-04 15:00:00|4369.6|4363.6|4333.6|4327.6|4376.8|4370.6|4332.6|4323.6|260
1649088000000|2022-04-04 16:00:00|4334.1|4328.1|4317|4307.5|4339.3|4329.1|4310.9|4304.5|553
1649116800000|2022-04-05 00:00:00|4293|4274.3|4315.5|4296.8|4315.5|4296.8|4291.3|4272.5|24
1649120400000|2022-04-05 01:00:00|4317.9|4297.9|4337.3|4318.5|4337.3|4318.5|4317.9|4297.9|32
1649124000000|2022-04-05 02:00:00|4337.8|4319|4329.8|4311|4342|4323.3|4329.8|4311|14
1649127600000|2022-04-05 03:00:00|4329.3|4310.5|4326|4307.3|4329.3|4310.5|4318.8|4300|26
1649131200000|2022-04-05 04:00:00|4325.5|4306.8|4322.8|4304|4325.5|4306.8|4320.8|4302|12
1649134800000|2022-04-05 05:00:00|4323.3|4304.5|4349.5|4330.8|4349.5|4330.8|4323.3|4304.5|127
1649138400000|2022-04-05 06:00:00|4346.3|4326.3|4353.4|4347.4|4362.8|4347.4|4338.3|4319.5|82
1649142000000|2022-04-05 07:00:00|4353.6|4347.6|4312.6|4306.6|4359.6|4353.6|4308.6|4302.5|301
1649145600000|2022-04-05 08:00:00|4312.9|4306.9|4320.9|4314.9|4335.8|4328.9|4306.1|4298.3|261
1649149200000|2022-04-05 09:00:00|4320.6|4314.6|4318.9|4312.9|4326.9|4320.9|4315.4|4309.4|170
1649152800000|2022-04-05 10:00:00|4319.4|4313.4|4326.8|4308|4331.6|4316.1|4319.4|4302.5|142
1649156400000|2022-04-05 11:00:00|4326.3|4307.5|4282.5|4262.5|4330|4311.3|4270.5|4251.8|283
1649160000000|2022-04-05 12:00:00|4286.5|4267.8|4299.1|4279.1|4302.9|4283.3|4285.5|4266.4|180
1649163600000|2022-04-05 13:00:00|4297.5|4278.8|4320.8|4302|4335|4316.3|4295|4276.3|288
1649167200000|2022-04-05 14:00:00|4320.3|4301.5|4303.5|4284.8|4320.8|4302|4292|4273.3|313
1649170800000|2022-04-05 15:00:00|4302.5|4283.8|4305.5|4286.8|4312|4293.3|4300|4280|91
1649174400000|2022-04-05 16:00:00|4304.8|4286|4295.5|4275.5|4304.8|4286|4290.6|4270.6|73
1649203200000|2022-04-06 00:00:00|4276.4|4256.4|4270.1|4250.1|4290.9|4270.9|4267.5|4247.5|45
1649206800000|2022-04-06 01:00:00|4272.4|4252.4|4272.9|4252.9|4284.6|4264.6|4265.6|4245.6|150
1649210400000|2022-04-06 02:00:00|4273.1|4253.1|4281.9|4261.9|4284.1|4264.1|4270.6|4250.6|42
1649214000000|2022-04-06 03:00:00|4282.1|4262.1|4285.1|4265.1|4285.6|4265.6|4270.6|4250.6|59
1649217600000|2022-04-06 04:00:00|4284.6|4264.6|4278.6|4258.6|4287.1|4267.1|4276.4|4256.4|23
1649221200000|2022-04-06 05:00:00|4278.9|4258.9|4277.9|4257.9|4292.1|4272.1|4277.9|4257.9|71
1649224800000|2022-04-06 06:00:00|4276.1|4256.1|4268|4249.3|4281.9|4261.9|4262.5|4243.8|107
1649228400000|2022-04-06 07:00:00|4267.5|4248.8|4274.3|4255.5|4284.5|4265.8|4262.5|4243.8|159
1649232000000|2022-04-06 08:00:00|4273.5|4254.8|4322|4303.3|4327.6|4307.6|4273.5|4254.8|374
1649235600000|2022-04-06 09:00:00|4321.3|4302.5|4317|4298.3|4328.8|4310|4305.8|4287|171
1649239200000|2022-04-06 10:00:00|4315.8|4297|4316|4297.3|4320.5|4301.8|4311.3|4292.5|145
1649242800000|2022-04-06 11:00:00|4316.3|4297.5|4283.3|4263.3|4318.9|4299.5|4277|4258.3|237
1649246400000|2022-04-06 12:00:00|4282.6|4262.6|4294.8|4276|4295.5|4276.8|4279.5|4260.4|203
1649250000000|2022-04-06 13:00:00|4295.5|4276.8|4285.5|4266.8|4300.3|4281.5|4282.3|4263.5|318
1649253600000|2022-04-06 14:00:00|4286.3|4267.5|4285.8|4267|4295.8|4277|4277.3|4258.5|466
1649257200000|2022-04-06 15:00:00|4285.5|4266.8|4278.3|4259.5|4287.8|4269|4273|4253.8|228
1649260800000|2022-04-06 16:00:00|4277.3|4258.5|4277.4|4257.4|4281.3|4262.5|4273.8|4253.9|91
1649289600000|2022-04-07 00:00:00|4275.4|4255.4|4261.9|4241.9|4275.9|4255.9|4261.9|4241.9|14
1649293200000|2022-04-07 01:00:00|4263.6|4243.6|4264.4|4244.4|4271.1|4251.1|4251.9|4231.9|87
1649296800000|2022-04-07 02:00:00|4262.6|4242.6|4263.9|4243.9|4265.4|4245.4|4252.9|4232.9|105
1649300400000|2022-04-07 03:00:00|4263.6|4243.6|4264.6|4244.6|4264.9|4244.9|4252.4|4232.4|71
1649304000000|2022-04-07 04:00:00|4264.4|4244.4|4264.4|4244.4|4264.9|4244.9|4263.1|4243.1|13
1649307600000|2022-04-07 05:00:00|4264.6|4244.6|4269.4|4249.4|4270.1|4250.1|4241.9|4221.9|82
1649311200000|2022-04-07 06:00:00|4267.4|4247.4|4254.3|4235.5|4269.1|4249.1|4253.6|4233.6|79
1649314800000|2022-04-07 07:00:00|4255|4236.3|4234|4215.3|4268.3|4249.3|4222.6|4202.6|167
1649318400000|2022-04-07 08:00:00|4233|4213|4230.8|4212|4233|4213|4192.3|4172.3|175
1649322000000|2022-04-07 09:00:00|4229.8|4211|4228.8|4210|4234|4214.3|4223|4203|65
1649325600000|2022-04-07 10:00:00|4229|4210.3|4225.3|4206.5|4232.5|4213.8|4222.5|4203.8|81
1649329200000|2022-04-07 11:00:00|4226|4207.3|4239|4220.3|4244.5|4225.3|4224.8|4206|226
1649332800000|2022-04-07 12:00:00|4240.3|4221.5|4213.8|4195|4242.5|4223|4201.8|4183|273
1649336400000|2022-04-07 13:00:00|4212.8|4194|4192.3|4173.5|4232.3|4213.5|4190.3|4171.5|521
1649340000000|2022-04-07 14:00:00|4191.5|4172.8|4193.3|4174.5|4201.3|4182.5|4171.8|4153|378
1649343600000|2022-04-07 15:00:00|4194.9|4174.9|4188.5|4169.8|4204|4185.3|4173.3|4153.8|210
1649347200000|2022-04-07 16:00:00|4187.5|4168.8|4177.6|4157.6|4187.5|4168.8|4176.3|4156.4|50
1649376000000|2022-04-08 00:00:00|4178.1|4158.1|4166.6|4146.6|4180.1|4160.1|4165.6|4145.6|30
1649379600000|2022-04-08 01:00:00|4168.9|4148.9|4175.9|4155.9|4179|4159|4168.9|4148.9|65
1649383200000|2022-04-08 02:00:00|4176.1|4156.1|4164.6|4144.6|4176.9|4156.9|4163.4|4143.4|55
1649386800000|2022-04-08 03:00:00|4164.4|4144.4|4173.6|4153.6|4174.3|4154.3|4163.4|4143.4|59
1649390400000|2022-04-08 04:00:00|4172.9|4152.9|4173.4|4153.4|4174.9|4154.9|4169.1|4149.1|20
1649394000000|2022-04-08 05:00:00|4173.9|4153.9|4202.4|4182.4|4207.6|4187.6|4173.6|4153.6|87
1649397600000|2022-04-08 06:00:00|4202.1|4182.1|4204.3|4185.5|4212.9|4192.9|4193.9|4173.9|118
1649401200000|2022-04-08 07:00:00|4205.5|4186.8|4270.8|4252|4270.8|4252|4205.3|4186.5|296
1649404800000|2022-04-08 08:00:00|4270|4251.3|4250|4231.3|4270|4251.3|4243.5|4224.8|232
1649408400000|2022-04-08 09:00:00|4249.6|4229.6|4242.5|4223.8|4249.6|4229.6|4238|4218.6|112
1649412000000|2022-04-08 10:00:00|4242|4223.3|4240.3|4231.5|4243.5|4234.8|4236.8|4223.3|60
1649415600000|2022-04-08 11:00:00|4240.8|4232|4248.3|4239.5|4250|4241.3|4237.8|4229|244
1649419200000|2022-04-08 12:00:00|4248.5|4239.8|4262.8|4254|4272.5|4263.5|4241.8|4233|465
1649422800000|2022-04-08 13:00:00|4263|4254.3|4273.5|4264.8|4282.3|4273.5|4254.8|4246|965
1649426400000|2022-04-08 14:00:00|4273|4264.3|4266.5|4257.8|4277.5|4268.8|4252|4243.3|495
1649430000000|2022-04-08 15:00:00|4266|4257.3|4286.3|4277.5|4292.5|4282.8|4254.5|4245.8|435
1649433600000|2022-04-08 16:00:00|4287|4278.3|4289.8|4276.5|4292.5|4282.5|4278.3|4268.5|413
1649635200000|2022-04-11 00:00:00|4307.8|4287.8|4303.9|4283.9|4307.8|4287.8|4291.9|4271.9|45
1649638800000|2022-04-11 01:00:00|4301.9|4281.9|4280.1|4260.1|4302.9|4282.9|4275.4|4255.4|300
1649642400000|2022-04-11 02:00:00|4279.1|4259.1|4271.9|4251.9|4283.4|4263.4|4263.6|4243.6|656
1649646000000|2022-04-11 03:00:00|4272.6|4252.6|4285.1|4265.1|4285.6|4265.6|4269.6|4249.6|388
1649649600000|2022-04-11 04:00:00|4285.9|4265.9|4286.4|4266.4|4288.5|4268.5|4279.6|4259.6|174
1649653200000|2022-04-11 05:00:00|4287.4|4267.4|4284.1|4264.1|4290.1|4270.1|4267.6|4247.6|447
1649656800000|2022-04-11 06:00:00|4285.6|4265.6|4268.5|4259.8|4295.6|4275.6|4264|4249.1|376
1649660400000|2022-04-11 07:00:00|4271.8|4260|4264.3|4255.5|4277.8|4267.5|4240.5|4230.3|332
1649664000000|2022-04-11 08:00:00|4263.3|4254.5|4331.5|4322.8|4333.3|4324.5|4261.8|4251.3|351
1649667600000|2022-04-11 09:00:00|4332|4323.3|4334.5|4325.8|4342.8|4333.5|4326.8|4317.3|191
1649671200000|2022-04-11 10:00:00|4333.5|4324.8|4324.5|4315.8|4334|4325.3|4322.8|4314|142
1649674800000|2022-04-11 11:00:00|4324.8|4316|4314.5|4305.8|4329.3|4320.5|4303.5|4294.8|343
1649678400000|2022-04-11 12:00:00|4314.3|4305.5|4323.3|4314.5|4329|4320.3|4311.5|4302.8|400
1649682000000|2022-04-11 13:00:00|4322.5|4313.8|4281.8|4273|4328|4319.3|4264.5|4255.8|1010
1649685600000|2022-04-11 14:00:00|4282.8|4274|4294.8|4286|4309.5|4300.8|4267.5|4258.8|940
1649689200000|2022-04-11 15:00:00|4294|4285.3|4290.8|4282|4299|4289.5|4281.5|4271|272
1649692800000|2022-04-11 16:00:00|4290.5|4281.8|4286.3|4273.3|4291.3|4282.5|4280.8|4270.3|194
1649721600000|2022-04-12 00:00:00|4289.4|4269.4|4283.4|4263.4|4289.4|4269.4|4283.4|4263.4|29
1649725200000|2022-04-12 01:00:00|4284.4|4264.4|4296.6|4276.6|4297.6|4277.6|4275.6|4255.6|338
1649728800000|2022-04-12 02:00:00|4297.6|4277.6|4330.9|4310.9|4331.9|4311.9|4291.6|4271.6|321
1649732400000|2022-04-12 03:00:00|4331.4|4311.4|4327.4|4307.4|4333.8|4313.8|4321.9|4301.9|378
1649736000000|2022-04-12 04:00:00|4326.5|4306.5|4322.6|4302.6|4326.5|4306.5|4320.4|4300.4|31
1649739600000|2022-04-12 05:00:00|4323.4|4303.4|4323.9|4303.9|4332.1|4312.1|4317.1|4297.1|96
1649743200000|2022-04-12 06:00:00|4323.4|4303.4|4318.5|4309.8|4336.9|4316.9|4318.5|4299.1|120
1649746800000|2022-04-12 07:00:00|4318.3|4309.5|4297.8|4287.5|4325.8|4317|4296|4287|315
1649750400000|2022-04-12 08:00:00|4296.5|4288|4293|4284.3|4306|4297|4265.8|4257|337
1649754000000|2022-04-12 09:00:00|4293.3|4284.5|4292.5|4283.8|4298.8|4289.8|4289.8|4281|113
1649757600000|2022-04-12 10:00:00|4293|4284.3|4289.5|4280.8|4303.3|4294.5|4288.5|4279.8|234
1649761200000|2022-04-12 11:00:00|4289.3|4280.5|4306.8|4298|4307.8|4299|4285.3|4276.5|291
1649764800000|2022-04-12 12:00:00|4307.3|4298.5|4308.3|4299.5|4319|4310|4302.8|4294|362
1649768400000|2022-04-12 13:00:00|4307.8|4299|4351|4342.3|4352.5|4343.8|4306.8|4298|907
1649772000000|2022-04-12 14:00:00|4352.5|4343.3|4385.5|4376.8|4397.3|4388.5|4342.5|4333.8|707
1649775600000|2022-04-12 15:00:00|4385.3|4376.5|4400.3|4391.5|4410.3|4401.5|4381.5|4372.8|324
1649779200000|2022-04-12 16:00:00|4400.8|4392|4408|4395|4409.5|4399|4400.8|4392|123
1649808000000|2022-04-13 00:00:00|4421.1|4401.1|4415.4|4395.4|4421.6|4401.6|4411.9|4391.9|95
1649811600000|2022-04-13 01:00:00|4414.4|4394.4|4431.4|4411.4|4433.1|4413.1|4400.1|4380.1|345
1649815200000|2022-04-13 02:00:00|4430.6|4410.6|4463.9|4443.9|4464.6|4444.6|4427.6|4407.6|282
1649818800000|2022-04-13 03:00:00|4465.6|4445.6|4514.9|4494.9|4523.4|4503.4|4463.6|4443.6|772
1649822400000|2022-04-13 04:00:00|4514.1|4494.1|4513.4|4493.4|4518.6|4498.6|4511.1|4491.1|85
1649826000000|2022-04-13 05:00:00|4513.6|4493.6|4526.4|4506.4|4533.1|4513.1|4509.8|4489.8|175
1649829600000|2022-04-13 06:00:00|4525.4|4505.4|4471.8|4461.3|4525.4|4505.4|4460.5|4448.8|564
1649833200000|2022-04-13 07:00:00|4472.5|4462|4481.5|4472.8|4498|4488|4465.5|4456.3|526
1649836800000|2022-04-13 08:00:00|4481|4472.3|4499.3|4490.5|4502.3|4493.5|4476.8|4468|432
1649840400000|2022-04-13 09:00:00|4499|4490.3|4484.5|4475.8|4517.3|4508.5|4479|4470.3|452
1649844000000|2022-04-13 10:00:00|4484.8|4476|4475.8|4467|4500.8|4492|4471.8|4458.3|565
1649847600000|2022-04-13 11:00:00|4475|4466.3|4467.8|4459|4479|4470.3|4458.3|4449.3|607
1649851200000|2022-04-13 12:00:00|4468|4459.3|4475|4465.5|4484.3|4475.5|4466.8|4458|453
1649854800000|2022-04-13 13:00:00|4475.3|4466|4443|4434.3|4482.5|4473.8|4435.5|4426.8|1363
1649858400000|2022-04-13 14:00:00|4442.8|4434|4463|4454.3|4471.3|4462.5|4438.5|4429.8|1013
1649862000000|2022-04-13 15:00:00|4462.5|4453.8|4471.5|4462.8|4473.5|4464.8|4460|4451.3|405
1649865600000|2022-04-13 16:00:00|4471|4462.3|4469.3|4456|4473.5|4463|4464|4454|190
1649894400000|2022-04-14 00:00:00|4457.6|4437.6|4459.9|4439.9|4462.9|4442.9|4452.1|4432.1|118
1649898000000|2022-04-14 01:00:00|4461.1|4441.1|4475.4|4455.4|4483.6|4463.6|4458.9|4438.9|411
1649901600000|2022-04-14 02:00:00|4476.6|4456.6|4460.4|4440.4|4477.6|4457.6|4460.1|4440.1|381
1649905200000|2022-04-14 03:00:00|4462.6|4442.6|4446.6|4426.6|4462.6|4442.6|4435.4|4415.4|311
1649908800000|2022-04-14 04:00:00|4445.6|4425.6|4457.1|4437.1|4458.6|4438.6|4445.4|4425.4|101
1649912400000|2022-04-14 05:00:00|4458.1|4438.1|4439.6|4419.6|4460.4|4440.4|4436.6|4416.6|404
1649916000000|2022-04-14 06:00:00|4440.6|4420.6|4392.5|4383.8|4455|4435|4387.5|4372.6|1021
1649919600000|2022-04-14 07:00:00|4393|4384.3|4420.8|4412|4427.3|4417.5|4393|4384.3|404
1649923200000|2022-04-14 08:00:00|4420.3|4411.5|4415|4406.3|4420.5|4411.8|4397|4388.3|338
1649926800000|2022-04-14 09:00:00|4415.3|4406.5|4438.5|4429.8|4439|4430.3|4412.8|4404|338
1649930400000|2022-04-14 10:00:00|4438|4429.3|4432|4423.3|4438|4429.3|4421.5|4412.8|286
1649934000000|2022-04-14 11:00:00|4433.3|4424.5|4428|4419.3|4447.8|4439|4425|4416.3|560
1649937600000|2022-04-14 12:00:00|4427.5|4418.8|4419.8|4411|4432.8|4424|4411.8|4402.8|382
1649941200000|2022-04-14 13:00:00|4419.3|4410.5|4408|4399.3|4423.8|4415|4396.8|4388|1085
1649944800000|2022-04-14 14:00:00|4407.8|4399|4422.3|4410.8|4424|4415.3|4401|4392.3|704
1649948400000|2022-04-14 15:00:00|4422|4411.3|4416.3|4407.5|4422.5|4411.5|4409.5|4400.8|382
1649952000000|2022-04-14 16:00:00|4415.8|4407|4422.5|4409.3|4427|4418.3|4414.3|4405.5|321
1650326400000|2022-04-19 00:00:00|4505.9|4485.9|4526.6|4506.6|4526.6|4506.6|4497.4|4477.4|236
1650330000000|2022-04-19 01:00:00|4527.9|4507.9|4514.4|4494.4|4543.9|4523.9|4514.4|4494.4|666
1650333600000|2022-04-19 02:00:00|4516.3|4496.3|4500.6|4480.6|4518.1|4498.1|4486.1|4466.1|752
1650337200000|2022-04-19 03:00:00|4502.1|4482.1|4510.6|4490.6|4519.3|4499.3|4491.8|4471.8|681
1650340800000|2022-04-19 04:00:00|4511.6|4491.6|4514.1|4494.1|4516.4|4496.4|4509|4489|143
1650344400000|2022-04-19 05:00:00|4514.4|4494.4|4499.4|4479.4|4514.9|4494.9|4486.6|4466.6|300
1650348000000|2022-04-19 06:00:00|4498.6|4478.6|4469.3|4460.5|4498.6|4478.6|4466.8|4452.3|471
1650351600000|2022-04-19 07:00:00|4469.5|4460.8|4484.5|4475.8|4496.8|4488|4469.5|4460.8|519
1650355200000|2022-04-19 08:00:00|4485|4476.3|4479.8|4471|4487.3|4478.5|4469.3|4460.3|368
1650358800000|2022-04-19 09:00:00|4479.3|4470.5|4470|4461.3|4487.8|4479|4470|4461.3|277
1650362400000|2022-04-19 10:00:00|4469.8|4461|4467|4458.3|4480|4471.3|4463.8|4455|308
1650366000000|2022-04-19 11:00:00|4466.5|4457.8|4470.5|4461.8|4477|4468.3|4447.5|4438.8|409
1650369600000|2022-04-19 12:00:00|4470.8|4462|4467.8|4459|4482.5|4473.8|4461|4452.3|626
1650373200000|2022-04-19 13:00:00|4466.8|4458|4439.5|4430.8|4468.3|4459.5|4435|4426.3|1386
1650376800000|2022-04-19 14:00:00|4439.3|4429.3|4507.5|4498.8|4511.8|4503|4434|4425.3|1893
1650380400000|2022-04-19 15:00:00|4509.3|4499.3|4504.8|4496|4514|4505.3|4494.8|4486|647
1650384000000|2022-04-19 16:00:00|4505|4496.3|4514.3|4501.3|4518.8|4510|4501.9|4494.5|344
1650412800000|2022-04-20 00:00:00|4518.6|4498.6|4515.1|4495.1|4521.4|4501.4|4515.1|4495.1|81
1650416400000|2022-04-20 01:00:00|4516.1|4496.1|4508.4|4488.4|4522.4|4502.4|4497.6|4477.6|673
1650420000000|2022-04-20 02:00:00|4507.4|4487.4|4507.9|4487.9|4511.1|4491.1|4501.1|4481.1|183
1650423600000|2022-04-20 03:00:00|4506.9|4486.9|4507.4|4487.4|4514.6|4494.6|4506.1|4486.1|88
1650427200000|2022-04-20 04:00:00|4507.1|4487.1|4503.6|4483.6|4507.6|4487.6|4502.9|4482.9|47
1650430800000|2022-04-20 05:00:00|4502.6|4482.6|4513.6|4493.6|4523.4|4503.4|4502.1|4482.1|433
1650434400000|2022-04-20 06:00:00|4512.9|4492.9|4482|4473.3|4515.1|4495.1|4480.8|4460.9|782
1650438000000|2022-04-20 07:00:00|4482.3|4473.5|4463|4454.3|4482.3|4473.5|4458.8|4450|512
1650441600000|2022-04-20 08:00:00|4463.5|4454.8|4462.5|4453.8|4468.5|4459.8|4455|4446.3|387
1650445200000|2022-04-20 09:00:00|4462.8|4454|4445|4434.5|4463.3|4454.5|4434.5|4425.8|332
1650448800000|2022-04-20 10:00:00|4445.8|4435.3|4445.8|4437|4453.5|4444.8|4440|4431.3|336
1650452400000|2022-04-20 11:00:00|4445.3|4436.5|4453.3|4444.5|4457|4448.3|4434.8|4426|465
1650456000000|2022-04-20 12:00:00|4452.8|4444|4445.8|4437|4454|4445.3|4441|4432.3|490
1650459600000|2022-04-20 13:00:00|4446.3|4437.5|4426|4417.3|4447.5|4438.8|4410.8|4402|1187
1650463200000|2022-04-20 14:00:00|4425.8|4417|4418.3|4409.5|4447.8|4439|4417.5|4408.8|916
1650466800000|2022-04-20 15:00:00|4418.8|4410|4417|4408.3|4423.8|4415|4406|4397.3|547
1650470400000|2022-04-20 16:00:00|4416.8|4408|4420.8|4407.8|4424|4414|4416.3|4407.5|233
1650499200000|2022-04-21 00:00:00|4423.4|4403.4|4418.6|4398.6|4424.4|4404.4|4413.4|4393.4|96
1650502800000|2022-04-21 01:00:00|4418.9|4398.9|4433.9|4413.9|4439.6|4419.6|4417.1|4397.1|155
1650506400000|2022-04-21 02:00:00|4432.9|4412.9|4426.6|4406.6|4435.6|4415.6|4424.6|4404.6|123
1650510000000|2022-04-21 03:00:00|4425.6|4405.6|4411.1|4391.1|4425.6|4405.6|4411.1|4391.1|248
1650513600000|2022-04-21 04:00:00|4411.4|4391.4|4412.1|4392.1|4413.4|4393.4|4411.1|4391.1|24
1650517200000|2022-04-21 05:00:00|4411.9|4391.9|4386.9|4366.9|4416.6|4396.6|4386.9|4366.9|128
1650520800000|2022-04-21 06:00:00|4388.4|4368.4|4377.8|4369|4389.6|4373.5|4374.1|4354.1|263
1650524400000|2022-04-21 07:00:00|4378.3|4369.5|4421.5|4412.8|4422.8|4414|4365.3|4355.3|500
1650528000000|2022-04-21 08:00:00|4422|4413.3|4413.3|4404.5|4423.5|4414.8|4402|4393.3|347
1650531600000|2022-04-21 09:00:00|4413|4404.3|4397.5|4388.8|4413|4404.3|4397.3|4388.5|252
1650535200000|2022-04-21 10:00:00|4398|4389.3|4413|4404.3|4413.8|4405|4396.5|4387.8|196
1650538800000|2022-04-21 11:00:00|4412|4403.3|4426|4417.3|4426|4417.3|4410|4401.3|240
1650542400000|2022-04-21 12:00:00|4426.3|4417.5|4420.5|4411.8|4433.3|4424.5|4416.5|4407.8|387
1650546000000|2022-04-21 13:00:00|4420|4411.3|4436.9|4430.9|4458.1|4444.3|4417.5|4408.8|1248
1650549600000|2022-04-21 14:00:00|4437.1|4431.1|4443.4|4437.4|4463.1|4457.1|4431.9|4425.9|955
1650553200000|2022-04-21 15:00:00|4444.1|4438.1|4437.6|4431.6|4454.1|4448.1|4425.9|4419.9|492
1650556800000|2022-04-21 16:00:00|4435.9|4429.9|4438.8|4429.3|4443.4|4437.4|4434.4|4427.5|226
1650585600000|2022-04-22 00:00:00|4451|4432.3|4446.8|4428|4455.5|4436.8|4443|4424.3|78
1650589200000|2022-04-22 01:00:00|4446|4427.3|4435.8|4417|4451.5|4432.8|4432.3|4413.5|772
1650592800000|2022-04-22 02:00:00|4436.3|4417.5|4428.8|4410|4437|4418.3|4428.8|4410|137
1650596400000|2022-04-22 03:00:00|4429.5|4410.8|4415.5|4396.8|4429.8|4411|4413.8|4395|253
1650600000000|2022-04-22 04:00:00|4415.3|4396.5|4415|4396.3|4418.3|4399.5|4414.5|4395.8|31
1650603600000|2022-04-22 05:00:00|4414.8|4396|4431.8|4413|4433.8|4415|4414.8|4396|248
1650607200000|2022-04-22 06:00:00|4432.5|4413.8|4413.6|4407.6|4446.5|4427.8|4409.1|4396.8|716
1650610800000|2022-04-22 07:00:00|4413.9|4407.9|4437.1|4431.1|4437.1|4431.1|4408.9|4402.9|623
1650614400000|2022-04-22 08:00:00|4438.6|4432.6|4460.5|4448|4487.5|4474.8|4437.4|4431.4|531
1650618000000|2022-04-22 09:00:00|4459.8|4447.3|4465.5|4453|4472|4459.3|4443.8|4431.3|373
1650621600000|2022-04-22 10:00:00|4466|4453.5|4445.3|4432.8|4472|4459.5|4438.3|4425.8|277
1650625200000|2022-04-22 11:00:00|4445.8|4433.3|4460.3|4447.8|4467.8|4455.3|4445|4432.5|361
1650628800000|2022-04-22 12:00:00|4459|4446.5|4457.5|4445|4466.5|4454|4455|4442.5|410
1650632400000|2022-04-22 13:00:00|4457|4444.5|4433|4420.5|4459|4446.5|4417.8|4405.3|920
1650636000000|2022-04-22 14:00:00|4432.5|4420|4445.5|4430.5|4446.3|4433.8|4421.3|4408.8|957
1650639600000|2022-04-22 15:00:00|4444.8|4430.8|4398.3|4385.8|4453.5|4440|4398.3|4385.8|1010
1650643200000|2022-04-22 16:00:00|4397.5|4385|4390.8|4372|4399.5|4387|4376.3|4362.8|837
1650844800000|2022-04-25 00:00:00|4399|4379|4402.5|4382.5|4414|4394|4399|4379|134
1650848400000|2022-04-25 01:00:00|4403.8|4383.8|4349.8|4329.8|4405.3|4385.3|4349.8|4329.8|459
1650852000000|2022-04-25 02:00:00|4348.3|4328.3|4325.8|4305.8|4352.5|4332.5|4320.8|4300.8|321
1650855600000|2022-04-25 03:00:00|4328.1|4308.1|4350.8|4330.8|4352.3|4332.3|4327.4|4307.4|94
1650859200000|2022-04-25 04:00:00|4351.3|4331.3|4345.8|4325.8|4351.3|4331.3|4344.5|4324.5|58
1650862800000|2022-04-25 05:00:00|4345.5|4325.5|4325.5|4305.5|4347.8|4327.8|4325.3|4305.3|93
1650866400000|2022-04-25 06:00:00|4325.8|4305.8|4316.3|4303.8|4328.8|4313.3|4311.8|4291.8|237
1650870000000|2022-04-25 07:00:00|4315.8|4303.3|4312|4299.5|4340.3|4327|4307.8|4295.3|411
1650873600000|2022-04-25 08:00:00|4311.5|4299|4173|4160.5|4316.5|4302.3|4160|4147.5|775
1650877200000|2022-04-25 09:00:00|4173.5|4161|4195.8|4183.3|4201.5|4189|4172.8|4160.3|309
1650880800000|2022-04-25 10:00:00|4194.3|4181.5|4180.5|4168|4209.5|4197|4175|4162.5|298
1650884400000|2022-04-25 11:00:00|4180|4167.5|4224.5|4212|4230|4216.8|4180|4167.5|566
1650888000000|2022-04-25 12:00:00|4223|4210.5|4211.5|4198.5|4234.5|4221.5|4192.8|4180|535
1650891600000|2022-04-25 13:00:00|4212|4199.5|4183|4170.5|4224|4211.5|4183|4170.5|985
1650895200000|2022-04-25 14:00:00|4182.8|4170.3|4178.3|4165.8|4191.5|4178.8|4141.8|4129.3|666
1650898800000|2022-04-25 15:00:00|4177.8|4165.3|4191|4178.5|4215.5|4202.8|4171.5|4159|578
1650902400000|2022-04-25 16:00:00|4189.5|4177|4199|4180.3|4199|4184.3|4177.5|4165|337
1650931200000|2022-04-26 00:00:00|4210.5|4190.5|4211.3|4191.3|4211.3|4191.3|4197.9|4177.9|56
1650934800000|2022-04-26 01:00:00|4210.3|4190.3|4230.5|4210.5|4235.3|4215.3|4210.3|4190.3|479
1650938400000|2022-04-26 02:00:00|4231.8|4211.8|4239.5|4219.5|4245.8|4225.8|4228.3|4208.3|373
1650942000000|2022-04-26 03:00:00|4238.3|4218.3|4258.5|4238.5|4259.5|4239.5|4238.3|4218.3|289
1650945600000|2022-04-26 04:00:00|4257.5|4237.5|4256|4236|4258.8|4238.8|4256|4236|27
1650949200000|2022-04-26 05:00:00|4254.8|4234.8|4238.3|4218.3|4254.8|4234.8|4222.5|4202.5|217
1650952800000|2022-04-26 06:00:00|4237|4217|4204.5|4192|4242.8|4222.8|4204|4191.3|368
1650956400000|2022-04-26 07:00:00|4204.3|4191.8|4209|4196.5|4212|4199.5|4191|4178.5|526
1650960000000|2022-04-26 08:00:00|4209.5|4197|4211.8|4199.3|4225.5|4213|4204|4191.5|331
1650963600000|2022-04-26 09:00:00|4212|4199.5|4225.5|4213|4229.8|4217.3|4210.8|4198.3|187
1650967200000|2022-04-26 10:00:00|4225.3|4212.8|4239.3|4226.8|4247.5|4235|4224|4211.5|219
1650970800000|2022-04-26 11:00:00|4239.8|4227.3|4242.3|4229.8|4251|4238.5|4233.5|4221|414
1650974400000|2022-04-26 12:00:00|4241.8|4229.3|4219.3|4206.8|4242.8|4230.3|4218|4205.5|279
1650978000000|2022-04-26 13:00:00|4218.8|4206.3|4192.5|4180|4235.3|4222.8|4190.3|4177.8|682
1650981600000|2022-04-26 14:00:00|4192|4179.5|4190.1|4184.1|4209.3|4194.5|4155.1|4149.1|1307
1650985200000|2022-04-26 15:00:00|4190.4|4184.4|4217.1|4211.1|4223|4215.9|4190.4|4184.4|896
1650988800000|2022-04-26 16:00:00|4217.4|4211.4|4217.5|4208.3|4221.9|4215.9|4213.9|4207.5|328
1651017600000|2022-04-27 00:00:00|4213.3|4194.5|4212.3|4193.5|4214.5|4195.8|4207.1|4187.1|231
1651021200000|2022-04-27 01:00:00|4213|4194.3|4218.5|4199.8|4233.3|4214.5|4213|4194.3|961
1651024800000|2022-04-27 02:00:00|4217.8|4199|4205.8|4187|4219.8|4201|4205.5|4186.8|486
1651028400000|2022-04-27 03:00:00|4205.5|4186.8|4185.5|4166.8|4205.5|4186.8|4182|4163.3|197
1651032000000|2022-04-27 04:00:00|4185|4166.3|4192|4173.3|4192|4173.3|4183|4164.3|81
1651035600000|2022-04-27 05:00:00|4193.8|4175|4198|4179.3|4206.8|4188|4188.5|4169.8|613
1651039200000|2022-04-27 06:00:00|4196.3|4177.5|4206.6|4200.6|4222.8|4204|4195.5|4176.8|486
1651042800000|2022-04-27 07:00:00|4206.4|4200.4|4239.1|4233.1|4239.1|4233.1|4206.4|4200.4|592
1651046400000|2022-04-27 08:00:00|4238.9|4232.9|4264.6|4258.6|4269.6|4263.6|4223.3|4217.3|608
1651050000000|2022-04-27 09:00:00|4264.1|4258.1|4256.6|4250.6|4275.3|4267.9|4255.9|4249.9|340
1651053600000|2022-04-27 10:00:00|4257.1|4251.1|4269.6|4263.6|4274.5|4268.1|4257.1|4251.1|436
1651057200000|2022-04-27 11:00:00|4269.4|4263.4|4245.6|4239.6|4274.6|4268.6|4244.6|4238.6|583
1651060800000|2022-04-27 12:00:00|4245.9|4239.9|4236.6|4230.6|4249.6|4243.6|4230.4|4224.3|612
1651064400000|2022-04-27 13:00:00|4236.9|4230.9|4223.9|4217.9|4239.4|4233.4|4213.4|4207.4|1090
1651068000000|2022-04-27 14:00:00|4224.1|4218.1|4223.4|4217.4|4241.1|4235.1|4211.6|4205.5|833
1651071600000|2022-04-27 15:00:00|4223.1|4217.1|4226.9|4220.9|4229.9|4223.9|4208.9|4202.9|830
1651075200000|2022-04-27 16:00:00|4227|4221|4240|4230.8|4244.1|4238.1|4224.6|4218.6|381
1651104000000|2022-04-28 00:00:00|4218.8|4200|4231.5|4212.8|4231.5|4212.8|4218.8|4200|53
1651107600000|2022-04-28 01:00:00|4230.8|4212|4234|4215.3|4244|4225.3|4226|4207.3|354
1651111200000|2022-04-28 02:00:00|4234.5|4215.8|4246.8|4228|4251.8|4233|4234.3|4215.5|350
1651114800000|2022-04-28 03:00:00|4246.5|4227.8|4212.3|4193.5|4246.5|4227.8|4212.3|4193.5|110
1651118400000|2022-04-28 04:00:00|4212.8|4194|4214.3|4195.5|4216.5|4197|4211|4192.1|41
1651122000000|2022-04-28 05:00:00|4212.8|4192.8|4204|4185.3|4213.3|4194.5|4196.8|4178|194
1651125600000|2022-04-28 06:00:00|4203.8|4185|4212.5|4206.5|4238.6|4218.6|4203.8|4185|270
1651129200000|2022-04-28 07:00:00|4212.6|4206.6|4236.4|4230.4|4257.4|4251.4|4208.9|4202.9|269
1651132800000|2022-04-28 08:00:00|4236.6|4230.6|4236.6|4230.6|4250.1|4244.1|4234.4|4228.4|215
1651136400000|2022-04-28 09:00:00|4236.4|4230.4|4209.6|4203.6|4236.4|4230.4|4205.9|4199.9|129
1651140000000|2022-04-28 10:00:00|4209.9|4203.9|4204.6|4198.6|4223.4|4217.4|4202.4|4196.4|550
1651143600000|2022-04-28 11:00:00|4204.1|4198.1|4168.1|4162.1|4204.9|4198.9|4168.1|4162.1|648
1651147200000|2022-04-28 12:00:00|4167.9|4161.9|4178.9|4172.9|4180.1|4174.1|4158.4|4152.4|775
1651150800000|2022-04-28 13:00:00|4178.6|4172.6|4157.1|4151.1|4180.4|4174.4|4153.9|4147.9|1141
1651154400000|2022-04-28 14:00:00|4156.9|4150.9|4135.6|4129.6|4174.6|4168.6|4128|4120.8|1108
1651158000000|2022-04-28 15:00:00|4136.1|4130.1|4119.6|4113.6|4141.6|4135.6|4112.9|4106.9|815
1651161600000|2022-04-28 16:00:00|4119.4|4113.4|4133.5|4124|4134.3|4125.4|4109.4|4103.4|558
1651190400000|2022-04-29 00:00:00|4140.5|4121.8|4149.8|4131|4150|4131.3|4140.5|4121.8|88
1651194000000|2022-04-29 01:00:00|4150.5|4131.8|4146.3|4127.5|4157|4138.3|4144.8|4126|425
1651197600000|2022-04-29 02:00:00|4147.8|4129|4138.5|4119.8|4149.3|4130.5|4126.5|4107.8|295
1651201200000|2022-04-29 03:00:00|4140|4121.3|4143.3|4124.5|4146|4126.3|4135.8|4117|243
1651204800000|2022-04-29 04:00:00|4143|4124.3|4132|4113.3|4143|4124.3|4130.5|4111.8|157
1651208400000|2022-04-29 05:00:00|4132.8|4114|4167.5|4148.8|4173.3|4154.5|4132.3|4113.5|684
1651212000000|2022-04-29 06:00:00|4167.3|4147.3|4168.6|4162.6|4172.5|4164.6|4162|4143.3|433
1651215600000|2022-04-29 07:00:00|4168.4|4162.4|4195.9|4189.9|4196.9|4190.9|4138.4|4132.4|732
1651219200000|2022-04-29 08:00:00|4195.6|4189.6|4156.9|4150.9|4197.1|4191.1|4145.6|4139.6|672
1651222800000|2022-04-29 09:00:00|4157.9|4151.9|4145.4|4139.4|4160.6|4154.6|4138.9|4132.9|533
1651226400000|2022-04-29 10:00:00|4146.1|4140.1|4165.9|4159.9|4169.4|4163.4|4143.1|4137.1|396
1651230000000|2022-04-29 11:00:00|4166.1|4160.1|4158.4|4152.4|4186.1|4180.1|4148.1|4142.1|1049
1651233600000|2022-04-29 12:00:00|4158.1|4152.1|4140.6|4134.6|4163.1|4157.1|4131.9|4125.9|622
1651237200000|2022-04-29 13:00:00|4140.9|4134.9|4139.9|4133.9|4145.4|4139.4|4125.4|4119.4|765
1651240800000|2022-04-29 14:00:00|4139.4|4133.4|4107.9|4101.9|4143.4|4137.4|4104.6|4098.6|856
1651244400000|2022-04-29 15:00:00|4107.6|4101.6|4062.9|4056.9|4108.4|4102.4|4060.9|4054.9|862
1651248000000|2022-04-29 16:00:00|4062.6|4056.6|4060|4050.5|4071.3|4064.6|4056.1|4048.3|367
1651536000000|2022-05-03 00:00:00|4025|4006.3|3999.3|3980.5|4042.3|4023.5|3972.5|3953.8|266
1651539600000|2022-05-03 01:00:00|3999|3980.3|3998.3|3979.5|4007.8|3989|3996.8|3978|63
1651543200000|2022-05-03 02:00:00|3998|3979.3|3973.3|3954.5|3998.3|3979.5|3962.3|3943.3|102
1651546800000|2022-05-03 03:00:00|3975.3|3955.3|3975.3|3955.3|3981.5|3962.8|3973|3954.3|41
1651550400000|2022-05-03 04:00:00|3973.3|3954.5|3966.5|3947.8|3974.5|3955.8|3965.3|3946.5|47
1651554000000|2022-05-03 05:00:00|3966.8|3948|3955.3|3936.5|3971.3|3952.5|3951|3932.3|95
1651557600000|2022-05-03 06:00:00|3955.8|3937|3973.9|3967.9|3995.3|3981.4|3955.8|3937|193
1651561200000|2022-05-03 07:00:00|3974.1|3968.1|4024.4|4018.4|4035.6|4029.6|3971.4|3965.4|780
1651564800000|2022-05-03 08:00:00|4024.1|4018.1|4004.1|3998.1|4030.4|4024.4|3974.9|3968.3|901
1651568400000|2022-05-03 09:00:00|4004.6|3998.6|4016.1|4010.1|4018.8|4012.1|4003.4|3997.4|527
1651572000000|2022-05-03 10:00:00|4016.4|4010.4|4009.4|4003.4|4022.6|4016.6|4009.1|4003.1|351
1651575600000|2022-05-03 11:00:00|4009.9|4003.9|4002.9|3996.9|4010.4|4004.4|3988.9|3982.9|640
1651579200000|2022-05-03 12:00:00|4002.6|3996.6|3984.9|3978.9|4005.9|3999.9|3978.6|3972.6|685
1651582800000|2022-05-03 13:00:00|3984.6|3978.6|3972.9|3966.9|3987.1|3981.1|3958.9|3952.9|872
1651586400000|2022-05-03 14:00:00|3972.4|3966.4|3961.9|3955.9|3982.9|3976.9|3959.6|3953.6|855
1651590000000|2022-05-03 15:00:00|3962|3952.8|3912.9|3906.9|3962|3952.8|3903.9|3897.9|742
1651593600000|2022-05-03 16:00:00|3913.6|3907.6|3910.5|3901|3930.6|3924.6|3907.9|3900.3|875
1651622400000|2022-05-04 00:00:00|3924.5|3905.8|3880.5|3861.8|3929.8|3911|3863.5|3844.8|205
1651626000000|2022-05-04 01:00:00|3880.3|3861.5|3903.5|3884.8|3905|3886.3|3874.8|3856|150
1651629600000|2022-05-04 02:00:00|3903.8|3885|3915.3|3896.5|3916.5|3897.8|3903.5|3884.8|95
1651633200000|2022-05-04 03:00:00|3913.5|3894.8|3921.5|3902.8|3923.3|3904.5|3910.5|3891.8|53
1651636800000|2022-05-04 04:00:00|3920.5|3901.8|3921|3902.3|3922.8|3904|3919.5|3900.8|29
1651640400000|2022-05-04 05:00:00|3920.3|3901.5|3902.8|3884|3921.3|3902.5|3902|3883.3|64
1651644000000|2022-05-04 06:00:00|3903|3884.3|3907.9|3901.9|3914|3903.4|3900.5|3881.8|113
1651647600000|2022-05-04 07:00:00|3907.6|3901.6|3922.1|3916.1|3942.4|3936.4|3899.6|3893.6|568
1651651200000|2022-05-04 08:00:00|3921.1|3915.1|3916.4|3910.4|3924.9|3918.9|3909.4|3903.4|590
1651654800000|2022-05-04 09:00:00|3915.9|3909.9|3916.9|3910.9|3919.6|3913.6|3899.4|3893.4|474
1651658400000|2022-05-04 10:00:00|3916.6|3910.6|3918.1|3912.1|3929.9|3923.9|3915.6|3909.6|463
1651662000000|2022-05-04 11:00:00|3917.9|3911.9|3932.1|3926.1|3934.9|3928.9|3913.6|3907.6|712
1651665600000|2022-05-04 12:00:00|3931.6|3925.6|3927.4|3921.4|3935.9|3929.9|3920.6|3914.6|723
1651669200000|2022-05-04 13:00:00|3927.6|3921.6|3896.4|3890.4|3929.9|3923.9|3895.4|3889.4|930
1651672800000|2022-05-04 14:00:00|3896.9|3890.9|3972|3963|3975.1|3969.1|3893.6|3887.6|1352
1651676400000|2022-05-04 15:00:00|3972.3|3963.3|3960.9|3954.9|3972.5|3965.9|3944.6|3938.6|775
1651680000000|2022-05-04 16:00:00|3960.4|3954.4|3978.3|3968.5|3983.5|3974.4|3960.1|3954.1|533
1651708800000|2022-05-05 00:00:00|4019.5|3999.5|4030.8|4012|4039|4020.3|4017.3|3998.5|260
1651712400000|2022-05-05 01:00:00|4031.3|4012.5|4050|4031.3|4062|4043.3|4029.1|4009.1|1176
1651716000000|2022-05-05 02:00:00|4049.3|4030.5|4070.3|4051.5|4074|4055.3|4048.8|4030|300
1651719600000|2022-05-05 03:00:00|4069.3|4050.5|4054|4035.3|4070.3|4051.5|4051.3|4032.3|254
1651723200000|2022-05-05 04:00:00|4052.3|4033.5|4052.3|4033.5|4058.3|4039.5|4050|4031.3|72
1651726800000|2022-05-05 05:00:00|4051.8|4033|4054.5|4035.8|4060|4041|4039.3|4020.5|265
1651730400000|2022-05-05 06:00:00|4054.8|4036|4024.4|4018.4|4059|4040.3|4022.4|4013.8|614
1651734000000|2022-05-05 07:00:00|4020.6|4014.6|3977.6|3971.6|4023.6|4017.6|3969.9|3963.9|544
1651737600000|2022-05-05 08:00:00|3977.4|3971.4|3979.4|3973.4|3981.9|3975.9|3963.6|3957.6|577
1651741200000|2022-05-05 09:00:00|3979.1|3973.1|3977.9|3971.9|3981.1|3975.1|3965.9|3959.9|418
1651744800000|2022-05-05 10:00:00|3978.1|3972.1|3974.1|3968.1|3984.4|3978.4|3965.6|3959.6|310
1651748400000|2022-05-05 11:00:00|3974.9|3968.9|3964.9|3958.9|3984.8|3978.8|3957.9|3951.9|605
1651752000000|2022-05-05 12:00:00|3964.6|3958.6|3948.9|3942.9|3965.4|3959.4|3934.1|3928.1|715
1651755600000|2022-05-05 13:00:00|3948.6|3942.6|3923.6|3917.6|3976.4|3970.4|3918.4|3912.4|1666
1651759200000|2022-05-05 14:00:00|3923.4|3917.4|3904.6|3898.6|3946.9|3940.9|3904.4|3898.4|1421
1651762800000|2022-05-05 15:00:00|3904.9|3898.9|3888.1|3882.1|3912.1|3906.1|3884.5|3878.5|1193
1651766400000|2022-05-05 16:00:00|3887.6|3881.6|3888.5|3882.5|3892.9|3886.9|3882.9|3876.9|619
1651795200000|2022-05-06 00:00:00|3885.3|3879.3|3890.6|3884.6|3896.4|3890.4|3884.9|3878.9|274
1651798800000|2022-05-06 01:00:00|3890.9|3884.9|3853.6|3847.6|3898.4|3892.4|3841.5|3835.1|1011
1651802400000|2022-05-06 02:00:00|3853.4|3847.4|3866.9|3860.9|3869.9|3863.9|3849.6|3843.6|623
1651806000000|2022-05-06 03:00:00|3867.1|3861.1|3859.4|3853.4|3867.4|3861.4|3854.6|3848.6|281
1651809600000|2022-05-06 04:00:00|3859.6|3853.6|3855.1|3849.1|3860.6|3854.6|3853.9|3847.9|162
1651813200000|2022-05-06 05:00:00|3855.4|3849.4|3855.6|3849.6|3865.4|3859.4|3853.1|3847.1|516
1651816800000|2022-05-06 06:00:00|3855.9|3849.9|3862.5|3856.5|3869.1|3863.1|3852.1|3846.1|756
1651820400000|2022-05-06 07:00:00|3862.6|3856.6|3854.9|3848.9|3863.9|3857.9|3832.3|3826.3|569
1651824000000|2022-05-06 08:00:00|3855.4|3849.4|3838.9|3832.9|3856.4|3850.4|3833.1|3827.1|630
1651827600000|2022-05-06 09:00:00|3839.4|3833.4|3826.6|3820.6|3839.6|3833.6|3820.4|3814.4|417
1651831200000|2022-05-06 10:00:00|3827.4|3821.4|3822.6|3816.6|3828.6|3822.6|3816.6|3810.6|396
1651834800000|2022-05-06 11:00:00|3822.9|3816.9|3810.4|3804.4|3823.6|3817.6|3796.9|3790.9|567
1651838400000|2022-05-06 12:00:00|3810.1|3804.1|3803.4|3797.4|3815.1|3809.1|3796.9|3790.9|848
1651842000000|2022-05-06 13:00:00|3803.6|3797.6|3753.6|3747.6|3804.6|3798.6|3745.4|3739.4|1366
1651845600000|2022-05-06 14:00:00|3753.4|3747.4|3776.4|3770.4|3781.9|3775.9|3746.5|3740.5|1547
1651849200000|2022-05-06 15:00:00|3776.1|3770.1|3765.6|3759.6|3784.1|3778.1|3765.1|3759.1|1018
1651852800000|2022-05-06 16:00:00|3765.9|3759.9|3784.6|3778.6|3791.9|3785.9|3763.6|3757.6|527
1652054400000|2022-05-09 00:00:00|3801.5|3781.5|3786|3780|3803.9|3797.9|3784.3|3778.3|358
1652058000000|2022-05-09 01:00:00|3785.8|3779.8|3774.5|3768.5|3785.8|3779.8|3747.6|3741.6|1438
1652061600000|2022-05-09 02:00:00|3775.8|3769.8|3776.3|3770.3|3781.8|3775.8|3768.3|3762.3|1432
1652065200000|2022-05-09 03:00:00|3776|3770|3767.8|3761.8|3785.8|3779.8|3767.8|3761.8|628
1652068800000|2022-05-09 04:00:00|3767.5|3761.5|3769.8|3763.8|3771.3|3765.3|3767.5|3761.5|60
1652072400000|2022-05-09 05:00:00|3769.5|3763.5|3748.8|3742.8|3771.5|3765.5|3745.5|3739.5|634
1652076000000|2022-05-09 06:00:00|3748|3742|3759.9|3753.9|3778.3|3772.3|3746.8|3740.8|2047
1652079600000|2022-05-09 07:00:00|3759.4|3753.4|3704.4|3698.4|3759.9|3753.9|3698.9|3692.9|946
1652083200000|2022-05-09 08:00:00|3704.9|3698.9|3686.6|3680.6|3710.4|3704.4|3681.1|3675.1|1231
1652086800000|2022-05-09 09:00:00|3686.4|3680.4|3672.4|3666.4|3696.1|3690.1|3670.8|3664.8|628
1652090400000|2022-05-09 10:00:00|3672.1|3666.1|3657.6|3651.6|3679.4|3673.4|3652.1|3646.1|815
1652094000000|2022-05-09 11:00:00|3657.4|3651.4|3639.9|3633.9|3657.6|3651.6|3634.4|3628.4|846
1652097600000|2022-05-09 12:00:00|3638.9|3632.9|3628.6|3622.6|3644.1|3638.1|3627.1|3621.1|1330
1652101200000|2022-05-09 13:00:00|3628.9|3622.9|3647.1|3641.1|3665.4|3659.4|3613.3|3607.3|2900
1652104800000|2022-05-09 14:00:00|3646.9|3640.9|3615.1|3609.1|3654.1|3648.1|3607.1|3601.1|1652
1652108400000|2022-05-09 15:00:00|3614.9|3608.9|3612.1|3606.1|3622.6|3616.6|3589.9|3583.9|1666
1652112000000|2022-05-09 16:00:00|3611.6|3605.6|3625.8|3619.8|3656.1|3650.1|3602.1|3596.1|1349
1652140800000|2022-05-10 00:00:00|3618|3612|3635.3|3629.3|3635.3|3629.3|3610.8|3604.8|484
1652144400000|2022-05-10 01:00:00|3635.5|3629.5|3633.3|3627.3|3639.5|3633.5|3616.5|3610.5|1310
1652148000000|2022-05-10 02:00:00|3632.3|3626.3|3663.8|3657.8|3664.8|3658.8|3632.3|3626.3|1482
1652151600000|2022-05-10 03:00:00|3663.5|3657.5|3672.8|3666.8|3687.3|3681.3|3651.8|3645.8|1104
1652155200000|2022-05-10 04:00:00|3672.3|3666.3|3660.4|3654.4|3674.5|3668.5|3656.5|3650.5|266
1652158800000|2022-05-10 05:00:00|3660.1|3654.1|3688.8|3682.8|3692|3686|3658|3652|831
1652162400000|2022-05-10 06:00:00|3688|3682|3681.5|3675.5|3688|3682|3656.9|3650.9|908
1652166000000|2022-05-10 07:00:00|3681.6|3675.6|3655.6|3649.6|3691.9|3685.9|3653.6|3647.6|924
1652169600000|2022-05-10 08:00:00|3655.4|3649.4|3621.9|3615.9|3660.9|3654.9|3618.1|3612.1|945
1652173200000|2022-05-10 09:00:00|3622.1|3616.1|3600.1|3594.1|3627.6|3621.6|3596.6|3590.6|606
1652176800000|2022-05-10 10:00:00|3599.9|3593.9|3608.9|3602.9|3618.6|3612.6|3595.9|3589.9|584
1652180400000|2022-05-10 11:00:00|3607.9|3601.9|3632.6|3626.6|3645.6|3639.6|3604.1|3598.1|652
1652184000000|2022-05-10 12:00:00|3632.4|3626.4|3622.1|3616.1|3632.4|3626.4|3609.4|3603.4|834
1652187600000|2022-05-10 13:00:00|3621.9|3615.9|3604.4|3598.4|3631.9|3625.9|3603.6|3597.6|1719
1652191200000|2022-05-10 14:00:00|3604.1|3598.1|3602.4|3596.4|3627.8|3621.8|3579.9|3573.9|1500
1652194800000|2022-05-10 15:00:00|3602.5|3596.5|3579.4|3573.4|3606.1|3600.1|3578.6|3572.6|1076
1652198400000|2022-05-10 16:00:00|3579.1|3573.1|3574|3568|3582.9|3576.9|3567.4|3561.4|847
1652227200000|2022-05-11 00:00:00|3584.4|3578.4|3568.8|3562.8|3589|3583|3560.5|3554.5|377
1652230800000|2022-05-11 01:00:00|3568.5|3562.5|3605|3599|3607.8|3601.8|3563.8|3557.8|1402
1652234400000|2022-05-11 02:00:00|3605.3|3599.3|3609.8|3603.8|3621.5|3615.5|3598.3|3592.3|1773
1652238000000|2022-05-11 03:00:00|3608.8|3602.8|3612.8|3606.8|3613.8|3607.8|3607.8|3601.8|337
1652241600000|2022-05-11 04:00:00|3613|3607|3615.8|3609.8|3616|3610|3613|3607|78
1652245200000|2022-05-11 05:00:00|3616|3610|3645.8|3639.8|3647.8|3641.8|3614.5|3608.5|879
1652248800000|2022-05-11 06:00:00|3646|3640|3653.1|3647.1|3656|3650|3631.8|3625.8|1128
1652252400000|2022-05-11 07:00:00|3660|3652|3630.1|3624.1|3665.4|3659.4|3629.6|3623.6|787
1652256000000|2022-05-11 08:00:00|3629.9|3623.9|3645.4|3639.4|3649.4|3643.4|3626.6|3620.6|699
1652259600000|2022-05-11 09:00:00|3646.1|3640.1|3635.4|3629.4|3647.1|3641.1|3626.9|3620.9|466
1652263200000|2022-05-11 10:00:00|3634.9|3628.9|3643.9|3637.9|3650.6|3644.6|3632.6|3626.6|415
1652266800000|2022-05-11 11:00:00|3643.6|3637.6|3651.6|3645.6|3658.1|3652.1|3635.4|3629.4|626
1652270400000|2022-05-11 12:00:00|3651.9|3645.9|3627.4|3621.4|3655.6|3649.6|3624.9|3618.9|1053
1652274000000|2022-05-11 13:00:00|3627.6|3621.6|3682.1|3676.1|3709.4|3703.4|3616.4|3610.4|2052
1652277600000|2022-05-11 14:00:00|3682.4|3676.4|3673.9|3667.9|3683.4|3677.4|3664.1|3658.1|1356
1652281200000|2022-05-11 15:00:00|3674.1|3668.1|3665.6|3659.6|3686.6|3680.6|3663.6|3657.6|1150
1652284800000|2022-05-11 16:00:00|3665.9|3659.9|3669|3663|3679.4|3673.4|3663.6|3657.6|657
1652313600000|2022-05-12 00:00:00|3650.4|3644.4|3673.8|3667.8|3677.8|3671.8|3650.4|3644.4|336
1652317200000|2022-05-12 01:00:00|3673.5|3667.5|3657.5|3651.5|3674|3668|3648|3642|929
1652320800000|2022-05-12 02:00:00|3657.8|3651.8|3630|3624|3662.8|3656.8|3629.3|3623.3|865
1652324400000|2022-05-12 03:00:00|3629.5|3623.5|3619.8|3613.8|3633.5|3627.5|3616.3|3610.3|782
1652328000000|2022-05-12 04:00:00|3620|3614|3610.3|3604.3|3622|3616|3609.3|3603.3|364
1652331600000|2022-05-12 05:00:00|3610.5|3604.5|3585.3|3579.3|3612.5|3606.5|3583.3|3577.3|1245
1652335200000|2022-05-12 06:00:00|3585.5|3579.5|3605.6|3599.6|3618.6|3612.6|3584.8|3578.8|1541
1652338800000|2022-05-12 07:00:00|3604.4|3598.4|3561.1|3555.1|3608|3602|3560.6|3554.6|1090
1652342400000|2022-05-12 08:00:00|3561.4|3555.4|3539.1|3533.1|3566.1|3560.1|3533.4|3527.4|841
1652346000000|2022-05-12 09:00:00|3539.4|3533.4|3544.1|3538.1|3546.1|3540.1|3528.9|3522.9|521
1652349600000|2022-05-12 10:00:00|3544.4|3538.4|3537.6|3531.6|3547.9|3541.9|3534.1|3528.1|585
1652353200000|2022-05-12 11:00:00|3537.9|3531.9|3526.9|3520.9|3545.4|3539.4|3525.9|3519.9|597
1652356800000|2022-05-12 12:00:00|3526.6|3520.6|3518.4|3512.4|3526.9|3520.9|3507.4|3501.4|1167
1652360400000|2022-05-12 13:00:00|3518.6|3512.6|3508.1|3502.1|3528|3522|3497.6|3491.6|1792
1652364000000|2022-05-12 14:00:00|3507.9|3501.9|3538.9|3532.9|3544.4|3538.4|3503.1|3497.1|2114
1652367600000|2022-05-12 15:00:00|3538.6|3532.6|3542.9|3536.9|3547.9|3541.9|3529.9|3523.9|1173
1652371200000|2022-05-12 16:00:00|3543.1|3537.1|3550.5|3544.5|3553.4|3547.4|3538.1|3532.1|1117
1652400000000|2022-05-13 00:00:00|3533.4|3527.4|3548.1|3542.1|3557.5|3551.5|3531.9|3525.9|452
1652403600000|2022-05-13 01:00:00|3548|3542|3535.3|3529.3|3558.5|3552.5|3534.3|3528.3|935
1652407200000|2022-05-13 02:00:00|3535.5|3529.5|3550.5|3544.5|3552.3|3546.3|3535.5|3529.5|844
1652410800000|2022-05-13 03:00:00|3550|3544|3555.3|3549.3|3558|3552|3548.8|3542.8|429
1652414400000|2022-05-13 04:00:00|3555|3549|3550.3|3544.3|3558|3552|3550|3544|152
1652418000000|2022-05-13 05:00:00|3550.5|3544.5|3545.5|3539.5|3553|3547|3545.3|3539.3|341
1652421600000|2022-05-13 06:00:00|3545.3|3539.3|3555.5|3549.5|3560.8|3554.8|3537.3|3531.3|710
1652425200000|2022-05-13 07:00:00|3555.3|3549.3|3552.1|3546.1|3563.8|3557.8|3533.4|3527.4|861
1652428800000|2022-05-13 08:00:00|3551.9|3545.9|3493.9|3487.9|3552.4|3546.4|3489.6|3483.6|988
1652432400000|2022-05-13 09:00:00|3494.1|3488.1|3497.4|3491.4|3506.4|3500.4|3493.6|3487.6|346
1652436000000|2022-05-13 10:00:00|3497.1|3491.1|3495.4|3489.4|3501.9|3495.9|3493.9|3487.9|374
1652439600000|2022-05-13 11:00:00|3495.1|3489.1|3495.6|3489.6|3502.9|3496.9|3490.6|3484.6|515
1652443200000|2022-05-13 12:00:00|3496.1|3490.1|3491.9|3485.9|3501.9|3495.9|3484.6|3478.6|841
1652446800000|2022-05-13 13:00:00|3491.4|3485.4|3463.9|3457.9|3500.8|3494.8|3454.1|3448.1|2415
1652450400000|2022-05-13 14:00:00|3465.4|3459.4|3495.4|3489.4|3497.9|3491.9|3458.1|3452.1|1722
1652454000000|2022-05-13 15:00:00|3495.6|3489.6|3532.8|3526.8|3535|3529|3487.1|3481.1|1125
1652457600000|2022-05-13 16:00:00|3534|3528|3541.8|3535.8|3556.9|3550.9|3533.8|3527.8|819
1652659200000|2022-05-16 00:00:00|3550.8|3530.8|3566.5|3560.5|3577.8|3568.1|3543.9|3530.8|504
1652662800000|2022-05-16 01:00:00|3566.8|3560.8|3556.5|3550.5|3578.8|3572.8|3548.5|3542.5|908
1652666400000|2022-05-16 02:00:00|3556|3550|3553|3547|3556|3550|3550.4|3544.4|586
1652670000000|2022-05-16 03:00:00|3552.8|3546.8|3546.8|3540.8|3555|3549|3546|3540|266
1652673600000|2022-05-16 04:00:00|3546.5|3540.5|3534.3|3528.3|3546.5|3540.5|3531.3|3525.3|176
1652677200000|2022-05-16 05:00:00|3534|3528|3534.5|3528.5|3540.3|3534.3|3521.8|3515.8|658
1652680800000|2022-05-16 06:00:00|3534.3|3528.3|3534.4|3528.4|3539.8|3533.8|3528.5|3522.5|638
1652684400000|2022-05-16 07:00:00|3533.6|3527.6|3550.4|3544.4|3573.4|3567.4|3510.3|3504.3|926
1652688000000|2022-05-16 08:00:00|3550.6|3544.6|3566.4|3560.4|3577.1|3571.1|3541.1|3535.1|702
1652691600000|2022-05-16 09:00:00|3566.1|3560.1|3548.1|3542.1|3567.6|3561.6|3547.4|3541.4|296
1652695200000|2022-05-16 10:00:00|3547.9|3541.9|3533.9|3527.9|3549.6|3543.6|3518.6|3512.6|415
1652698800000|2022-05-16 11:00:00|3534.4|3528.4|3573.6|3567.6|3582.6|3576.6|3532.9|3526.9|669
1652702400000|2022-05-16 12:00:00|3573.4|3567.4|3572.9|3566.9|3582.9|3576.9|3568.6|3562.6|681
1652706000000|2022-05-16 13:00:00|3572.6|3566.6|3588.4|3582.4|3608.3|3602.3|3571.4|3565.4|1510
1652709600000|2022-05-16 14:00:00|3587.9|3581.9|3569.1|3563.1|3600.9|3594.9|3554.6|3548.6|1688
1652713200000|2022-05-16 15:00:00|3569.4|3563.4|3602.1|3596.1|3607.1|3601.1|3569.4|3563.4|1125
1652716800000|2022-05-16 16:00:00|3602.4|3596.4|3608.3|3602.3|3608.8|3602.8|3596.4|3590.4|612
1652745600000|2022-05-17 00:00:00|3612.4|3606.4|3619.3|3613.3|3622.5|3616.5|3609.1|3603.1|426
1652749200000|2022-05-17 01:00:00|3619|3613|3648.3|3642.3|3651|3645|3603|3597|659
1652752800000|2022-05-17 02:00:00|3648.5|3642.5|3655.3|3649.3|3680.5|3669.8|3635.5|3629.5|991
1652756400000|2022-05-17 03:00:00|3654.8|3648.8|3645.8|3639.8|3656.8|3650.8|3640.3|3634.3|348
1652760000000|2022-05-17 04:00:00|3646|3640|3648.5|3642.5|3652.8|3646.8|3644|3638|128
1652763600000|2022-05-17 05:00:00|3648.8|3642.8|3633.5|3627.5|3653.5|3647.5|3617.5|3611.5|739
1652767200000|2022-05-17 06:00:00|3633.3|3627.3|3626.1|3620.1|3653|3647|3623.9|3617.9|1242
1652770800000|2022-05-17 07:00:00|3629.9|3623.9|3631.6|3625.6|3636.9|3630.9|3612.4|3606.4|436
1652774400000|2022-05-17 08:00:00|3631.9|3625.9|3647.1|3641.1|3669.4|3663.4|3630.4|3624.4|498
1652778000000|2022-05-17 09:00:00|3646.9|3640.9|3662.6|3656.6|3675.1|3669.1|3645.1|3639.1|538
1652781600000|2022-05-17 10:00:00|3663.6|3657.6|3679.4|3673.4|3688.9|3682.9|3662.9|3656.9|426
1652785200000|2022-05-17 11:00:00|3679.6|3673.6|3680.6|3674.6|3689.9|3683.9|3664.9|3658.9|714
1652788800000|2022-05-17 12:00:00|3680.4|3674.4|3684.9|3678.9|3689.9|3683.9|3668.4|3662.4|534
1652792400000|2022-05-17 13:00:00|3684.6|3678.6|3695.9|3689.9|3746.5|3740.5|3676.1|3670.1|1822
1652796000000|2022-05-17 14:00:00|3696.6|3690.6|3667.9|3661.9|3701.1|3695.1|3655.1|3649.1|1471
1652799600000|2022-05-17 15:00:00|3668.1|3662.1|3665.6|3659.6|3678.9|3672.9|3665.6|3659.6|474
1652803200000|2022-05-17 16:00:00|3665.4|3659.4|3663.9|3657.9|3670.9|3664.9|3654.4|3648.4|434
1652832000000|2022-05-18 00:00:00|3660.9|3654.9|3655.3|3649.3|3668.5|3662.5|3655|3649|234
1652835600000|2022-05-18 01:00:00|3655.8|3649.8|3659|3653|3668.3|3662.3|3655.8|3649.8|812
1652839200000|2022-05-18 02:00:00|3658.8|3652.8|3646|3640|3661.3|3655.3|3645.3|3639.3|788
1652842800000|2022-05-18 03:00:00|3645.5|3639.5|3637|3631|3646.5|3640.5|3630.8|3624.8|459
1652846400000|2022-05-18 04:00:00|3636.8|3630.8|3636|3630|3638.5|3632.5|3631.5|3625.5|169
1652850000000|2022-05-18 05:00:00|3635.8|3629.8|3646|3640|3654.6|3648.6|3634|3628|707
1652853600000|2022-05-18 06:00:00|3645.8|3639.8|3632.3|3626.3|3659.8|3653.8|3632.3|3626.3|1258
1652857200000|2022-05-18 07:00:00|3631.9|3625.9|3622.6|3616.6|3636|3630|3604.1|3598.1|689
1652860800000|2022-05-18 08:00:00|3623.1|3617.1|3623.6|3617.6|3649.4|3643.4|3622.6|3616.6|993
1652864400000|2022-05-18 09:00:00|3624.1|3618.1|3644.9|3638.9|3644.9|3638.9|3622.6|3616.6|518
1652868000000|2022-05-18 10:00:00|3645.1|3639.1|3643.6|3637.6|3653.1|3647.1|3639.9|3633.9|356
1652871600000|2022-05-18 11:00:00|3643.9|3637.9|3634.9|3628.9|3646.9|3640.9|3627.9|3621.9|515
1652875200000|2022-05-18 12:00:00|3635.1|3629.1|3641.1|3635.1|3647.1|3641.1|3633.4|3627.4|462
1652878800000|2022-05-18 13:00:00|3641.4|3635.4|3622.6|3616.6|3645.5|3639.5|3621.1|3615.1|1239
1652882400000|2022-05-18 14:00:00|3622.9|3616.9|3625.1|3619.1|3635.9|3629.9|3611|3605|1379
1652886000000|2022-05-18 15:00:00|3624.9|3618.9|3604.6|3598.6|3624.9|3618.9|3603.6|3597.6|929
1652889600000|2022-05-18 16:00:00|3604.4|3598.4|3591.9|3585.9|3604.9|3598.9|3582.6|3576.6|924
1652918400000|2022-05-19 00:00:00|3594.9|3588.9|3596.3|3590.3|3599.3|3593.3|3583.9|3577.9|238
1652922000000|2022-05-19 01:00:00|3596.5|3590.5|3606.8|3600.8|3612.3|3606.3|3594.8|3588.8|1689
1652925600000|2022-05-19 02:00:00|3606.5|3600.5|3601|3595|3607.3|3601.3|3582.6|3576.6|944
1652929200000|2022-05-19 03:00:00|3601.3|3595.3|3601.5|3595.5|3602.5|3596.5|3597.3|3591.3|255
1652932800000|2022-05-19 04:00:00|3601.8|3595.8|3593.3|3587.3|3602.8|3596.8|3588.6|3582.6|272
1652936400000|2022-05-19 05:00:00|3593.5|3587.5|3583.3|3577.3|3600.8|3594.8|3577.5|3571.5|630
1652940000000|2022-05-19 06:00:00|3583.8|3577.8|3599.3|3593.3|3599.3|3593.3|3567.5|3561.5|603
1652943600000|2022-05-19 07:00:00|3602|3596|3653.9|3647.9|3666|3657|3586.1|3580.1|815
1652947200000|2022-05-19 08:00:00|3653.3|3647.3|3635.6|3629.6|3653.4|3647.4|3632.4|3626.4|868
1652950800000|2022-05-19 09:00:00|3635.9|3629.9|3632.1|3626.1|3640.6|3634.6|3628.1|3622.1|473
1652954400000|2022-05-19 10:00:00|3631.4|3625.4|3647.9|3641.9|3648.1|3642.1|3629.4|3623.4|458
1652958000000|2022-05-19 11:00:00|3647.1|3641.1|3641.4|3635.4|3651.1|3645.1|3639.1|3633.1|515
1652961600000|2022-05-19 12:00:00|3641.6|3635.6|3650.1|3644.1|3650.1|3644.1|3638.1|3632.1|565
1652965200000|2022-05-19 13:00:00|3650.4|3644.4|3677.9|3671.9|3693.9|3687.9|3644.6|3638.6|2156
1652968800000|2022-05-19 14:00:00|3678.1|3672.1|3722.4|3716.4|3722.6|3716.6|3673|3667|1885
1652972400000|2022-05-19 15:00:00|3722.6|3716.6|3719.1|3713.1|3730.6|3724.6|3705.5|3699.5|1044
1652976000000|2022-05-19 16:00:00|3719.4|3713.4|3721.5|3715.5|3725.9|3719.9|3716.6|3710.6|946
1653004800000|2022-05-20 00:00:00|3731.4|3725.4|3730.9|3724.9|3750.9|3744.9|3728.3|3722.3|463
1653008400000|2022-05-20 01:00:00|3730.6|3724.6|3713.8|3707.8|3730.6|3724.6|3705.3|3699.3|1336
1653012000000|2022-05-20 02:00:00|3714|3708|3696.3|3690.3|3715|3709|3694.8|3688.8|541
1653015600000|2022-05-20 03:00:00|3696.5|3690.5|3717.3|3711.3|3718|3712|3696.3|3690.3|735
1653019200000|2022-05-20 04:00:00|3717.5|3711.5|3722.5|3716.5|3729.3|3723.3|3716.3|3710.3|250
1653022800000|2022-05-20 05:00:00|3722.3|3716.3|3717|3711|3743.5|3737.5|3716.3|3710.3|1200
1653026400000|2022-05-20 06:00:00|3717.8|3711.8|3738.9|3732.9|3744|3738|3712.8|3706.8|1521
1653030000000|2022-05-20 07:00:00|3739.1|3733.1|3739.9|3733.9|3764.8|3756.1|3719.4|3713.4|1118
1653033600000|2022-05-20 08:00:00|3740.1|3734.1|3752.9|3746.9|3755.9|3749.9|3732.1|3726.1|655
1653037200000|2022-05-20 09:00:00|3753.4|3747.4|3746.1|3740.1|3755.6|3749.6|3744.9|3738.9|519
1653040800000|2022-05-20 10:00:00|3746.4|3740.4|3741.4|3735.4|3747.4|3741.4|3737.9|3731.9|320
1653044400000|2022-05-20 11:00:00|3742.1|3736.1|3741.6|3735.6|3746.6|3740.6|3731.6|3725.6|652
1653048000000|2022-05-20 12:00:00|3740.9|3734.9|3738.9|3732.9|3746.6|3740.6|3733.6|3727.6|597
1653051600000|2022-05-20 13:00:00|3738.6|3732.6|3753.9|3747.9|3753.9|3747.9|3721.6|3715.6|1454
1653055200000|2022-05-20 14:00:00|3753.6|3747.6|3712.4|3706.4|3756.4|3750.4|3707.4|3701.4|1439
1653058800000|2022-05-20 15:00:00|3712.6|3706.6|3708.4|3702.4|3727.4|3721.4|3707.9|3701.9|1162
1653062400000|2022-05-20 16:00:00|3708.1|3702.1|3693.1|3687.1|3708.1|3702.1|3681.4|3675.4|1333
1653264000000|2022-05-23 00:00:00|3716|3697.3|3722.5|3716.5|3725|3719|3705.6|3697.3|287
1653267600000|2022-05-23 01:00:00|3722.8|3716.8|3699|3693|3726.9|3720.9|3693.8|3687.8|860
1653271200000|2022-05-23 02:00:00|3698.8|3692.8|3719|3713|3719.3|3713.3|3698.8|3692.8|1152
1653274800000|2022-05-23 03:00:00|3719.5|3713.5|3732|3726|3732.3|3726.3|3717.3|3711.3|352
1653278400000|2022-05-23 04:00:00|3731.8|3725.8|3729.5|3723.5|3735.3|3729.3|3728.3|3722.3|125
1653282000000|2022-05-23 05:00:00|3729.3|3723.3|3728.3|3722.3|3736.9|3730.9|3719.5|3713.5|665
1653285600000|2022-05-23 06:00:00|3727.3|3721.3|3739.1|3733.1|3750|3744|3726.8|3720.8|757
1653289200000|2022-05-23 07:00:00|3738.9|3732.9|3741.4|3735.4|3745.4|3739.4|3728.1|3722.1|556
1653292800000|2022-05-23 08:00:00|3741.1|3735.1|3750.6|3744.6|3770.4|3764.4|3726.4|3720.4|775
1653296400000|2022-05-23 09:00:00|3750.9|3744.9|3770.6|3764.6|3773.6|3767.6|3748.4|3742.4|360
1653300000000|2022-05-23 10:00:00|3770.9|3764.9|3785.6|3779.6|3793.5|3787.5|3759.1|3753.1|527
1653303600000|2022-05-23 11:00:00|3785.9|3779.9|3759.6|3753.6|3787.4|3781.4|3751.9|3745.9|736
1653307200000|2022-05-23 12:00:00|3759.9|3753.9|3794.9|3788.9|3797.6|3791.6|3758.4|3752.4|596
1653310800000|2022-05-23 13:00:00|3794.6|3788.6|3778.9|3772.9|3794.6|3788.6|3764.6|3758.6|2144
1653314400000|2022-05-23 14:00:00|3778.6|3772.6|3785.6|3779.6|3793.9|3787.9|3773.9|3767.9|1468
1653318000000|2022-05-23 15:00:00|3785.4|3779.4|3790.6|3784.6|3792.6|3786.6|3779.6|3773.6|785
1653321600000|2022-05-23 16:00:00|3790.1|3784.1|3786.5|3780.5|3793.6|3787.6|3785.4|3779.4|575
1653350400000|2022-05-24 00:00:00|3776.5|3770.5|3776|3770|3783.6|3777.6|3774.8|3768.8|202
1653354000000|2022-05-24 01:00:00|3775.8|3769.8|3773|3767|3784.5|3778.5|3771.8|3765.8|1650
1653357600000|2022-05-24 02:00:00|3773.3|3767.3|3780.3|3774.3|3780.3|3774.3|3768.3|3762.3|835
1653361200000|2022-05-24 03:00:00|3780.5|3774.5|3786.8|3780.8|3788.5|3782.5|3778.8|3772.8|239
1653364800000|2022-05-24 04:00:00|3787.3|3781.3|3777.5|3771.5|3788.5|3782.5|3775.5|3769.5|133
1653368400000|2022-05-24 05:00:00|3777.3|3771.3|3770.5|3764.5|3784.9|3778.9|3770.1|3764.1|823
1653372000000|2022-05-24 06:00:00|3770.3|3764.3|3757.1|3751.1|3773|3767|3748.8|3742.8|1458
1653375600000|2022-05-24 07:00:00|3757.6|3751.6|3765.6|3759.6|3782.9|3776.9|3754.4|3748.4|593
1653379200000|2022-05-24 08:00:00|3765.4|3759.4|3756.4|3750.4|3770.9|3764.9|3754.1|3748.1|527
1653382800000|2022-05-24 09:00:00|3756.1|3750.1|3754.4|3748.4|3762.9|3756.9|3753.9|3747.9|334
1653386400000|2022-05-24 10:00:00|3754.6|3748.6|3766.4|3760.4|3768.1|3762.1|3754.1|3748.1|364
1653390000000|2022-05-24 11:00:00|3766.6|3760.6|3759.6|3753.6|3768.4|3762.4|3754.6|3748.6|394
1653393600000|2022-05-24 12:00:00|3759.4|3753.4|3744.1|3738.1|3764.9|3758.9|3738.1|3732.1|717
1653397200000|2022-05-24 13:00:00|3744.6|3738.6|3749.1|3743.1|3768.9|3762.9|3739.6|3733.6|1746
1653400800000|2022-05-24 14:00:00|3748.9|3742.9|3795.6|3789.6|3798.8|3792.8|3743.4|3737.4|1731
1653404400000|2022-05-24 15:00:00|3796.9|3790.9|3779.1|3773.1|3797.5|3791.5|3775.4|3769.4|978
1653408000000|2022-05-24 16:00:00|3779.4|3773.4|3773.8|3767.8|3787.1|3781.1|3768.4|3762.4|681
1653436800000|2022-05-25 00:00:00|3779.4|3773.4|3774.3|3768.3|3779.8|3773.8|3767.8|3761.8|439
1653440400000|2022-05-25 01:00:00|3774.5|3768.5|3780.8|3774.8|3784.4|3778.4|3774.3|3768.3|859
1653444000000|2022-05-25 02:00:00|3781.8|3775.8|3777|3771|3792|3786|3776|3770|1164
1653447600000|2022-05-25 03:00:00|3776.3|3770.3|3785.5|3779.5|3788|3782|3775.3|3769.3|561
1653451200000|2022-05-25 04:00:00|3785.3|3779.3|3786.5|3780.5|3789.5|3783.5|3782.8|3776.8|178
1653454800000|2022-05-25 05:00:00|3786.3|3780.3|3782|3776|3789.3|3783.3|3777|3771|744
1653458400000|2022-05-25 06:00:00|3781.8|3775.8|3777|3771|3791.3|3785.3|3767.3|3761.3|914
1653462000000|2022-05-25 07:00:00|3777.4|3771.4|3738.6|3732.6|3784.5|3778.5|3728.9|3722.9|905
1653465600000|2022-05-25 08:00:00|3739.1|3733.1|3723.4|3717.4|3743.6|3737.6|3720.4|3714.4|667
1653469200000|2022-05-25 09:00:00|3722.9|3716.9|3733.1|3727.1|3748.1|3742.1|3721.9|3715.9|608
1653472800000|2022-05-25 10:00:00|3734.1|3728.1|3734.6|3728.6|3756.1|3750.1|3732.4|3726.4|360
1653476400000|2022-05-25 11:00:00|3734.4|3728.4|3726.4|3720.4|3742.6|3736.6|3724.9|3718.9|588
1653480000000|2022-05-25 12:00:00|3726.6|3720.6|3738.6|3732.6|3744.1|3738.1|3726.1|3720.1|611
1653483600000|2022-05-25 13:00:00|3739.6|3733.6|3742.9|3736.9|3751.9|3745.9|3724.6|3718.6|1351
1653487200000|2022-05-25 14:00:00|3743.1|3737.1|3749.5|3743.5|3763.1|3757.1|3727.4|3721.4|870
1653490800000|2022-05-25 15:00:00|3749.3|3743.3|3749.6|3743.6|3759.9|3753.9|3741.6|3735.6|752
1653494400000|2022-05-25 16:00:00|3749.4|3743.4|3753.6|3747.6|3757.1|3751.1|3748.6|3742.6|602
1653523200000|2022-05-26 00:00:00|3751.6|3745.6|3750|3744|3755.3|3749.3|3748|3742|205
1653526800000|2022-05-26 01:00:00|3749.8|3743.8|3724.6|3718.6|3761.3|3755.3|3724.4|3718.4|1056
1653530400000|2022-05-26 02:00:00|3724.3|3718.3|3737|3731|3747.3|3741.3|3724.3|3718.3|1100
1653534000000|2022-05-26 03:00:00|3736.8|3730.8|3741.3|3735.3|3743.9|3737.9|3726.8|3720.8|493
1653537600000|2022-05-26 04:00:00|3741|3735|3733.3|3727.3|3744.3|3738.3|3732|3726|437
1653541200000|2022-05-26 05:00:00|3733|3727|3714.8|3708.8|3737.5|3731.5|3713.1|3707.1|599
1653544800000|2022-05-26 06:00:00|3715|3709|3726.5|3720.5|3726.5|3720.5|3692.5|3686.5|816
1653548400000|2022-05-26 07:00:00|3726.6|3720.6|3752.4|3746.4|3769.9|3763.9|3724.6|3718.6|569
1653552000000|2022-05-26 08:00:00|3751.6|3745.6|3720.4|3714.4|3751.6|3745.6|3716.1|3710.1|591
1653555600000|2022-05-26 09:00:00|3720.1|3714.1|3733.1|3727.1|3743.9|3737.9|3715.5|3709.5|309
1653559200000|2022-05-26 10:00:00|3732.9|3726.9|3742.4|3736.4|3749.6|3743.6|3729.4|3723.4|229
1653562800000|2022-05-26 11:00:00|3742.6|3736.6|3739.4|3733.4|3762.1|3756.1|3737.6|3731.6|566
1653566400000|2022-05-26 12:00:00|3739.1|3733.1|3731.4|3725.4|3743.9|3737.9|3727.1|3721.1|498
1653570000000|2022-05-26 13:00:00|3730.6|3724.6|3742.1|3736.1|3751.9|3745.9|3717.1|3711.1|1882
1653573600000|2022-05-26 14:00:00|3741.9|3735.9|3740.1|3734.1|3756.4|3750.4|3733.9|3727.9|1134
1653577200000|2022-05-26 15:00:00|3739.9|3733.9|3745.6|3739.6|3750.9|3744.9|3737.4|3731.4|700
1653580800000|2022-05-26 16:00:00|3745.4|3739.4|3747|3741|3751.4|3745.4|3745.4|3739.4|284
1653609600000|2022-05-27 00:00:00|3743.4|3737.4|3744.3|3738.3|3747.5|3741.5|3741|3735|200
1653613200000|2022-05-27 01:00:00|3744|3738|3775.8|3769.8|3784.8|3778.8|3743|3737|1059
1653616800000|2022-05-27 02:00:00|3776|3770|3767.3|3761.3|3779.5|3773.5|3766.3|3760.3|480
1653620400000|2022-05-27 03:00:00|3768|3762|3778|3772|3785|3779|3767.5|3761.5|349
1653624000000|2022-05-27 04:00:00|3778.3|3772.3|3778.5|3772.5|3781.3|3775.3|3772.5|3766.5|153
1653627600000|2022-05-27 05:00:00|3777.8|3771.8|3772.8|3766.8|3778.3|3772.3|3764.8|3758.8|617
1653631200000|2022-05-27 06:00:00|3773.8|3767.8|3769.1|3763.1|3774.3|3768.3|3758.8|3752.8|837
1653634800000|2022-05-27 07:00:00|3768.9|3762.9|3783.1|3777.1|3787.1|3781.1|3759.1|3753.1|332
1653638400000|2022-05-27 08:00:00|3784.1|3778.1|3800.1|3794.1|3824.9|3818.9|3774.9|3768.9|728
1653642000000|2022-05-27 09:00:00|3800.4|3794.4|3803.1|3797.1|3812.4|3806.4|3795.9|3789.9|448
1653645600000|2022-05-27 10:00:00|3802.9|3796.9|3814.4|3808.4|3814.6|3808.6|3801.1|3795.1|197
1653649200000|2022-05-27 11:00:00|3815.4|3809.4|3787.1|3781.1|3816.4|3810.4|3784.5|3778.5|706
1653652800000|2022-05-27 12:00:00|3787.4|3781.4|3820.9|3814.9|3824.6|3818.6|3787.4|3781.4|840
1653656400000|2022-05-27 13:00:00|3821.1|3815.1|3841.1|3835.1|3842.4|3836.4|3813.9|3807.9|1461
1653660000000|2022-05-27 14:00:00|3841.4|3835.4|3863.5|3854.8|3872.3|3863.5|3824|3818|1762
1653663600000|2022-05-27 15:00:00|3865.3|3856.5|3849.9|3843.9|3872.4|3866.4|3843.1|3837.1|1192
1653667200000|2022-05-27 16:00:00|3849.6|3843.6|3856.4|3850.4|3858.3|3852.3|3846.4|3840.4|302
1653868800000|2022-05-30 00:00:00|3872.8|3854|3945.1|3939.1|3991.4|3985.4|3872.8|3854|573
1653872400000|2022-05-30 01:00:00|3945|3939|3884.8|3878.8|3945|3939|3865.8|3859.8|1122
1653876000000|2022-05-30 02:00:00|3887|3881|3901.3|3895.3|3907.9|3901.9|3881.6|3875.6|433
1653879600000|2022-05-30 03:00:00|3901.5|3895.5|3902.3|3896.3|3907.3|3901.3|3885|3875.8|799
1653883200000|2022-05-30 04:00:00|3902|3896|3910|3904|3914|3908|3902|3896|303
1653886800000|2022-05-30 05:00:00|3910.3|3904.3|3917.8|3911.8|3929|3923|3910.3|3904.3|665
1653890400000|2022-05-30 06:00:00|3917.3|3911.3|3925.4|3919.4|3930.5|3924.5|3909.3|3903.3|646
1653894000000|2022-05-30 07:00:00|3937.8|3923|3915.9|3909.9|3949.1|3943.1|3913.1|3907.1|842
1653897600000|2022-05-30 08:00:00|3916.5|3910.5|3939.4|3933.4|3945.9|3939.9|3909.6|3903.6|548
1653901200000|2022-05-30 09:00:00|3939.1|3933.1|3946.1|3940.1|3947.4|3941.4|3925.6|3919.6|360
1653904800000|2022-05-30 10:00:00|3945.6|3939.6|3946.1|3940.1|3946.9|3940.9|3933.4|3927.4|193
1653908400000|2022-05-30 11:00:00|3945.9|3939.9|3951.1|3945.1|3957.4|3951.4|3941.6|3935.6|386
1653912000000|2022-05-30 12:00:00|3950.9|3944.9|3949.1|3943.1|3964.9|3958.9|3947.4|3941.4|441
1653915600000|2022-05-30 13:00:00|3948.9|3942.9|3922.6|3916.6|3948.9|3942.9|3917.4|3911.4|1908
1653919200000|2022-05-30 14:00:00|3922.4|3916.4|3905.6|3899.6|3922.9|3916.9|3878.1|3872.1|1173
1653922800000|2022-05-30 15:00:00|3905.9|3899.9|3893.4|3887.4|3910.1|3904.1|3875.4|3869.4|919
1653926400000|2022-05-30 16:00:00|3891.9|3885.9|3900.4|3894.4|3903.9|3897.9|3887.6|3881.6|393
1653955200000|2022-05-31 00:00:00|3917.5|3911.5|3896.5|3890.5|3919.6|3913.6|3892.5|3886.5|327
1653958800000|2022-05-31 01:00:00|3896.3|3890.3|3894.5|3888.5|3898.6|3892.6|3884.9|3878.9|937
1653962400000|2022-05-31 02:00:00|3895.3|3889.3|3906.8|3900.8|3907|3901|3891.8|3885.8|438
1653966000000|2022-05-31 03:00:00|3907.3|3901.3|3921|3915|3924.3|3918.3|3907.3|3901.3|543
1653969600000|2022-05-31 04:00:00|3921.3|3915.3|3927|3921|3927|3921|3921.3|3915.3|227
1653973200000|2022-05-31 05:00:00|3928|3922|3929.8|3923.8|3935.8|3929.8|3923.3|3917.3|714
1653976800000|2022-05-31 06:00:00|3930.5|3924.5|3942.4|3936.4|3942.4|3936.4|3921|3915|765
1653980400000|2022-05-31 07:00:00|3945.9|3939.9|3922.6|3916.6|3946.9|3940.9|3914.4|3908.4|873
1653984000000|2022-05-31 08:00:00|3923.5|3917.5|3954.9|3948.9|3955.9|3949.9|3923.4|3917.4|891
1653987600000|2022-05-31 09:00:00|3955.6|3949.6|3943.4|3937.4|3958.1|3952.1|3932.4|3926.4|843
1653991200000|2022-05-31 10:00:00|3943.9|3937.9|3945.6|3939.6|3958.1|3952.1|3941.3|3935.3|434
1653994800000|2022-05-31 11:00:00|3945.4|3939.4|3948.9|3942.9|3966.6|3960.6|3944.1|3938.1|813
1653998400000|2022-05-31 12:00:00|3949.1|3943.1|3944.4|3938.4|3949.6|3943.6|3939.9|3933.9|605
1654002000000|2022-05-31 13:00:00|3944.1|3938.1|3934.9|3928.9|3946.6|3940.6|3916.4|3910.4|1883
1654005600000|2022-05-31 14:00:00|3934.6|3928.6|3916.4|3910.4|3946.9|3940.9|3910.1|3904.1|1646
1654009200000|2022-05-31 15:00:00|3916.6|3910.6|3908.1|3902.1|3924.4|3918.4|3890.6|3884.6|1229
1654012800000|2022-05-31 16:00:00|3907.9|3901.9|3914.5|3908.5|3920.9|3914.9|3904.1|3898.1|572
1654041600000|2022-06-01 00:00:00|3919.6|3913.6|3912|3906|3919.6|3913.6|3905|3899|198
1654045200000|2022-06-01 01:00:00|3912.3|3906.3|3899.5|3893.5|3921.8|3915.8|3887.8|3881.8|1483
1654048800000|2022-06-01 02:00:00|3899.3|3893.3|3902.6|3896.6|3906|3900|3886.3|3880.3|1401
1654052400000|2022-06-01 03:00:00|3903.8|3897.8|3894|3888|3905.8|3899.8|3889.8|3883.8|464
1654056000000|2022-06-01 04:00:00|3894.3|3888.3|3894.5|3888.5|3894.8|3888.8|3882.5|3876.5|651
1654059600000|2022-06-01 05:00:00|3894.3|3888.3|3869.3|3863.3|3897.3|3891.3|3863|3857|1008
1654063200000|2022-06-01 06:00:00|3869|3863|3878.1|3872.1|3892|3886|3864.8|3858.8|654
1654066800000|2022-06-01 07:00:00|3882.1|3876.1|3903.1|3897.1|3906.1|3900.1|3868.6|3862.6|702
1654070400000|2022-06-01 08:00:00|3902.9|3896.9|3874.6|3868.6|3911.1|3905.1|3867.4|3861.4|713
1654074000000|2022-06-01 09:00:00|3874.9|3868.9|3870.4|3864.4|3877.4|3871.4|3854.4|3848.4|732
1654077600000|2022-06-01 10:00:00|3870.6|3864.6|3889.9|3883.9|3895.9|3889.9|3870.1|3864.1|526
1654081200000|2022-06-01 11:00:00|3889.6|3883.6|3880.4|3874.4|3909.9|3903.9|3875.6|3869.6|729
1654084800000|2022-06-01 12:00:00|3880.1|3874.1|3918.4|3912.4|3921.6|3915.6|3874.6|3868.6|1019
1654088400000|2022-06-01 13:00:00|3918.1|3912.1|3912.6|3906.6|3928.6|3922.6|3896.6|3890.6|1355
1654092000000|2022-06-01 14:00:00|3912.4|3906.4|3871.9|3865.9|3913.1|3907.1|3858|3852|2205
1654095600000|2022-06-01 15:00:00|3871.6|3865.6|3876.1|3870.1|3881.1|3875.1|3857.4|3851.4|1041
1654099200000|2022-06-01 16:00:00|3874.9|3868.9|3871.8|3865.8|3878.6|3872.6|3867.1|3861.1|536
1654473600000|2022-06-06 00:00:00|3879|3859|3918.5|3912.5|3934.5|3928.5|3879|3859|452
1654477200000|2022-06-06 01:00:00|3918.3|3912.3|3921.5|3915.5|3934.8|3928.8|3909.8|3903.8|1197
1654480800000|2022-06-06 02:00:00|3921.8|3915.8|3943.8|3937.8|3944|3938|3920.3|3914.3|458
1654484400000|2022-06-06 03:00:00|3944|3938|3945.3|3939.3|3947.3|3941.3|3938.5|3932.5|391
1654488000000|2022-06-06 04:00:00|3945.8|3939.8|3944.5|3938.5|3951.3|3945.3|3943.5|3937.5|288
1654491600000|2022-06-06 05:00:00|3944.8|3938.8|3942.5|3936.5|3949.5|3943.5|3928.5|3922.5|777
1654495200000|2022-06-06 06:00:00|3942.8|3936.8|3931.8|3925.8|3953.8|3947.8|3928.8|3922.8|1094
1654498800000|2022-06-06 07:00:00|3932.5|3926.5|3894.6|3888.6|3938.4|3932.4|3892.1|3886.1|758
1654502400000|2022-06-06 08:00:00|3894.9|3888.9|3890.6|3884.6|3901.1|3895.1|3879.1|3873.1|756
1654506000000|2022-06-06 09:00:00|3890.9|3884.9|3903.9|3897.9|3905.4|3899.4|3889.4|3883.4|464
1654509600000|2022-06-06 10:00:00|3903.6|3897.6|3890.1|3884.1|3904.9|3898.9|3890.1|3884.1|384
1654513200000|2022-06-06 11:00:00|3889.9|3883.9|3892.6|3886.6|3901.9|3895.9|3888.9|3882.9|672
1654516800000|2022-06-06 12:00:00|3892.4|3886.4|3888.1|3882.1|3903.1|3897.1|3883.6|3877.6|936
1654520400000|2022-06-06 13:00:00|3887.9|3881.9|3864.9|3858.9|3892.9|3886.9|3835.4|3829.4|1591
1654524000000|2022-06-06 14:00:00|3864.8|3858.8|3879.8|3873.8|3885.9|3879.9|3850.6|3844.6|1113
1654527600000|2022-06-06 15:00:00|3879.9|3873.9|3870.1|3864.1|3885.6|3879.6|3866.1|3860.1|909
1654531200000|2022-06-06 16:00:00|3870.4|3864.4|3876.3|3870.3|3876.6|3870.6|3869.9|3863.9|482
1654560000000|2022-06-07 00:00:00|3860.9|3854.9|3858.8|3852.8|3866|3860|3856.5|3850.5|263
1654563600000|2022-06-07 01:00:00|3858.3|3852.3|3853|3847|3861|3855|3847|3841|797
1654567200000|2022-06-07 02:00:00|3853.8|3847.8|3847.3|3841.3|3854.5|3848.5|3842.4|3836.4|509
1654570800000|2022-06-07 03:00:00|3847.5|3841.5|3864.5|3858.5|3865.3|3859.3|3847.3|3841.3|1184
1654574400000|2022-06-07 04:00:00|3865|3859|3849.5|3843.5|3865.3|3859.3|3848.3|3842.3|589
1654578000000|2022-06-07 05:00:00|3849.3|3843.3|3843.3|3837.3|3854.8|3848.8|3839.3|3833.3|633
1654581600000|2022-06-07 06:00:00|3844|3838|3833.3|3827.3|3853|3847|3829.3|3823.3|584
1654585200000|2022-06-07 07:00:00|3833.4|3827.4|3802.1|3796.1|3839.4|3833.4|3801.1|3795.1|895
1654588800000|2022-06-07 08:00:00|3802.4|3796.4|3785.9|3779.9|3813.4|3807.4|3778.9|3772.9|562
1654592400000|2022-06-07 09:00:00|3786.1|3780.1|3774.6|3768.6|3787.1|3781.1|3767.9|3761.9|593
1654596000000|2022-06-07 10:00:00|3774.4|3768.4|3769.9|3763.9|3781.1|3775.1|3769.1|3763.1|478
1654599600000|2022-06-07 11:00:00|3769.6|3763.6|3746.6|3740.6|3779.6|3773.6|3746.1|3740.1|922
1654603200000|2022-06-07 12:00:00|3745.4|3739.4|3757.4|3751.4|3758.4|3752.4|3742.6|3736.6|999
1654606800000|2022-06-07 13:00:00|3757.1|3751.1|3783.9|3777.9|3784.6|3778.6|3754.9|3748.9|2218
1654610400000|2022-06-07 14:00:00|3784.1|3778.1|3800.4|3794.4|3805.9|3799.9|3767.6|3761.6|1492
1654614000000|2022-06-07 15:00:00|3800.9|3794.9|3797.1|3791.1|3813.9|3807.9|3788.1|3782.1|920
1654617600000|2022-06-07 16:00:00|3796.9|3790.9|3811.5|3805.5|3819.4|3813.4|3796.9|3790.9|647
1654646400000|2022-06-08 00:00:00|3799.9|3793.9|3795.8|3789.8|3803|3797|3789.5|3783.5|390
1654650000000|2022-06-08 01:00:00|3796|3790|3812.8|3806.8|3815.3|3809.3|3792|3786|918
1654653600000|2022-06-08 02:00:00|3813.5|3807.5|3832.5|3826.5|3844|3835.9|3810|3804|909
1654657200000|2022-06-08 03:00:00|3831|3825|3799.5|3793.5|3833.8|3827.8|3796.8|3790.8|754
1654660800000|2022-06-08 04:00:00|3798.5|3792.5|3806.8|3800.8|3809.5|3803.5|3796.5|3790.5|326
1654664400000|2022-06-08 05:00:00|3807.9|3801.9|3811|3805|3815.3|3809.3|3792|3786|632
1654668000000|2022-06-08 06:00:00|3810.8|3804.8|3793.4|3787.4|3827.5|3821.5|3793.4|3787.4|1043
1654671600000|2022-06-08 07:00:00|3793.1|3787.1|3816.6|3810.6|3831.4|3825.4|3792.9|3786.9|1038
1654675200000|2022-06-08 08:00:00|3816.9|3810.9|3812.4|3806.4|3824.1|3818.1|3801.1|3795.1|905
1654678800000|2022-06-08 09:00:00|3812.1|3806.1|3798.4|3792.4|3815.9|3809.9|3797.4|3791.4|448
1654682400000|2022-06-08 10:00:00|3798.1|3792.1|3804.1|3798.1|3812.1|3806.1|3797.1|3791.1|369
1654686000000|2022-06-08 11:00:00|3803.9|3797.9|3809.4|3803.4|3811.1|3805.1|3786.4|3780.4|880
1654689600000|2022-06-08 12:00:00|3809.6|3803.6|3805.4|3799.4|3826.4|3820.4|3803.6|3797.6|739
1654693200000|2022-06-08 13:00:00|3805.1|3799.1|3819.6|3813.6|3826.4|3820.4|3805|3799|1168
1654696800000|2022-06-08 14:00:00|3819.9|3813.9|3825.1|3819.1|3839.4|3833.4|3819.1|3813.1|1020
1654700400000|2022-06-08 15:00:00|3824.9|3818.9|3821.9|3815.9|3831.9|3825.9|3820.4|3814.4|658
1654704000000|2022-06-08 16:00:00|3822.1|3816.1|3819.1|3813.1|3829.9|3823.9|3814.8|3808.8|553
1654732800000|2022-06-09 00:00:00|3817.8|3811.8|3812.8|3806.8|3818.4|3812.4|3808|3802|323
1654736400000|2022-06-09 01:00:00|3813|3807|3811.5|3805.5|3816.3|3810.3|3808.9|3802.9|585
1654740000000|2022-06-09 02:00:00|3811.8|3805.8|3816.5|3810.5|3816.8|3810.8|3806.8|3800.8|443
1654743600000|2022-06-09 03:00:00|3816.3|3810.3|3818.5|3812.5|3819.8|3813.8|3810.3|3804.3|409
1654747200000|2022-06-09 04:00:00|3818.8|3812.8|3816.3|3810.3|3819.8|3813.8|3815.8|3809.8|282
1654750800000|2022-06-09 05:00:00|3816|3810|3820|3814|3822.3|3816.3|3806|3800|680
1654754400000|2022-06-09 06:00:00|3820.3|3814.3|3810.4|3804.4|3821.5|3815.5|3807.5|3801.5|581
1654758000000|2022-06-09 07:00:00|3811.1|3805.1|3776.6|3770.6|3816.4|3810.4|3764.5|3758.5|1122
1654761600000|2022-06-09 08:00:00|3776.9|3770.9|3775.6|3769.6|3780.4|3774.4|3773.9|3767.9|586
1654765200000|2022-06-09 09:00:00|3775.9|3769.9|3789.6|3783.6|3795.9|3789.9|3774.9|3768.9|470
1654768800000|2022-06-09 10:00:00|3789.9|3783.9|3785.6|3779.6|3789.9|3783.9|3779.1|3773.1|615
1654772400000|2022-06-09 11:00:00|3786.6|3780.6|3774.1|3768.1|3791.1|3785.1|3773.4|3767.4|613
1654776000000|2022-06-09 12:00:00|3773.9|3767.9|3770.1|3764.1|3785.4|3779.4|3763.9|3757.9|737
1654779600000|2022-06-09 13:00:00|3770.4|3764.4|3765.1|3759.1|3779.4|3773.4|3754.4|3748.4|1474
1654783200000|2022-06-09 14:00:00|3764.9|3758.9|3767.8|3761.8|3770.6|3764.6|3746.4|3740.4|1101
1654786800000|2022-06-09 15:00:00|3767.3|3761.3|3771.1|3765.1|3774.1|3768.1|3753.1|3747.1|792
1654790400000|2022-06-09 16:00:00|3770.9|3764.9|3770.5|3764.5|3770.9|3764.9|3761.1|3755.1|546
1654819200000|2022-06-10 00:00:00|3768.8|3762.8|3771.3|3765.3|3771.5|3765.5|3762.3|3756.3|136
1654822800000|2022-06-10 01:00:00|3771|3765|3762.8|3756.8|3771.3|3765.3|3749|3743|974
1654826400000|2022-06-10 02:00:00|3763.3|3757.3|3771.5|3765.5|3772.3|3766.3|3758.3|3752.3|1137
1654830000000|2022-06-10 03:00:00|3772|3766|3762.3|3756.3|3775.5|3769.5|3761.8|3755.8|492
1654833600000|2022-06-10 04:00:00|3762|3756|3754.5|3748.5|3764.8|3758.8|3754.3|3748.3|516
1654837200000|2022-06-10 05:00:00|3754.8|3748.8|3771.8|3765.8|3775.5|3769.5|3750.5|3744.5|1498
1654840800000|2022-06-10 06:00:00|3771|3765|3749.6|3743.6|3771.5|3765.5|3746.5|3740.5|786
1654844400000|2022-06-10 07:00:00|3748.8|3742.8|3750.1|3744.1|3765.6|3759.6|3745.9|3739.9|643
1654848000000|2022-06-10 08:00:00|3750.4|3744.4|3758.9|3752.9|3766.9|3760.9|3749.6|3743.6|499
1654851600000|2022-06-10 09:00:00|3759.1|3753.1|3767.6|3761.6|3768.6|3762.6|3753.1|3747.1|524
1654855200000|2022-06-10 10:00:00|3767.9|3761.9|3764.6|3758.6|3768.6|3762.6|3756.9|3750.9|497
1654858800000|2022-06-10 11:00:00|3764.9|3758.9|3744.9|3738.9|3766.1|3760.1|3737.6|3731.6|733
1654862400000|2022-06-10 12:00:00|3744.6|3738.6|3740.1|3734.1|3752.1|3746.1|3733.9|3727.9|1234
1654866000000|2022-06-10 13:00:00|3740.4|3734.4|3729.4|3723.4|3746.9|3740.9|3708.9|3702.9|1788
1654869600000|2022-06-10 14:00:00|3726.6|3720.6|3698.9|3692.9|3730.4|3724.4|3690.1|3684.1|1471
1654873200000|2022-06-10 15:00:00|3699.1|3693.1|3704.9|3698.9|3705.4|3699.4|3689.9|3683.9|720
1654876800000|2022-06-10 16:00:00|3705.4|3699.4|3702.9|3696.9|3707.6|3701.6|3695.1|3689.1|470
1655078400000|2022-06-13 00:00:00|3708.3|3689.5|3705.8|3699.8|3722|3716|3693.6|3687.6|377
1655082000000|2022-06-13 01:00:00|3705.5|3699.5|3690.5|3684.5|3713.1|3707.1|3686.5|3680.5|1812
1655085600000|2022-06-13 02:00:00|3690.3|3684.3|3687|3681|3690.5|3684.5|3683.3|3677.3|478
1655089200000|2022-06-13 03:00:00|3686.8|3680.8|3685.8|3679.8|3695.3|3689.3|3683.3|3677.3|448
1655092800000|2022-06-13 04:00:00|3685.5|3679.5|3680|3674|3686.5|3680.5|3673.5|3667.5|181
1655096400000|2022-06-13 05:00:00|3679.8|3673.8|3674|3668|3683.5|3677.5|3659.8|3653.8|745
1655100000000|2022-06-13 06:00:00|3673.5|3667.5|3637.4|3631.4|3674.8|3668.8|3633.8|3627.8|996
1655103600000|2022-06-13 07:00:00|3637.8|3631.8|3605.4|3599.4|3642.5|3636.5|3604.6|3598.6|718
1655107200000|2022-06-13 08:00:00|3605.6|3599.6|3603.1|3597.1|3615.9|3609.9|3593.9|3587.9|614
1655110800000|2022-06-13 09:00:00|3602.9|3596.9|3586.4|3580.4|3614.1|3608.1|3579.6|3573.6|562
1655114400000|2022-06-13 10:00:00|3586.6|3580.6|3585.4|3579.4|3589.4|3583.4|3573.6|3567.6|612
1655118000000|2022-06-13 11:00:00|3585.6|3579.6|3592.6|3586.6|3592.6|3586.6|3575.9|3569.9|715
1655121600000|2022-06-13 12:00:00|3592.9|3586.9|3577.4|3571.4|3595.1|3589.1|3569.1|3563.1|865
1655125200000|2022-06-13 13:00:00|3577.6|3571.6|3630.5|3624.5|3642.3|3636.3|3577.6|3571.6|1742
1655128800000|2022-06-13 14:00:00|3630.1|3624.1|3614.6|3608.6|3632.6|3626.6|3609.4|3603.4|1275
1655132400000|2022-06-13 15:00:00|3614.4|3608.4|3619.1|3613.1|3628.1|3622.1|3604.1|3598.1|788
1655136000000|2022-06-13 16:00:00|3619.4|3613.4|3626.1|3620.1|3635.6|3629.6|3619.4|3613.4|862
1655164800000|2022-06-14 00:00:00|3642.9|3636.9|3640.9|3634.9|3645.8|3639.8|3626.6|3620.6|546
1655168400000|2022-06-14 01:00:00|3640.8|3634.8|3637.8|3631.8|3646|3640|3634|3628|653
1655172000000|2022-06-14 02:00:00|3637.5|3631.5|3650.5|3644.5|3651.5|3645.5|3637.5|3631.5|543
1655175600000|2022-06-14 03:00:00|3650.3|3644.3|3644|3638|3651.3|3645.3|3640|3634|614
1655179200000|2022-06-14 04:00:00|3645.8|3639.8|3643.3|3637.3|3648.8|3642.8|3642.8|3636.8|468
1655182800000|2022-06-14 05:00:00|3643.5|3637.5|3658|3652|3660|3654|3643|3637|631
1655186400000|2022-06-14 06:00:00|3658.3|3652.3|3664.4|3658.4|3674.5|3668.5|3649|3643|981
1655190000000|2022-06-14 07:00:00|3664.1|3658.1|3644.1|3638.1|3665.1|3659.1|3640.9|3634.9|611
1655193600000|2022-06-14 08:00:00|3643.9|3637.9|3626.4|3620.4|3643.9|3637.9|3617.9|3611.9|567
1655197200000|2022-06-14 09:00:00|3627.1|3621.1|3632.6|3626.6|3640.6|3634.6|3623.6|3617.6|472
1655200800000|2022-06-14 10:00:00|3632.1|3626.1|3618.6|3612.6|3632.1|3626.1|3614.4|3608.4|512
1655204400000|2022-06-14 11:00:00|3618.4|3612.4|3616.1|3610.1|3618.9|3612.9|3603.9|3597.9|658
1655208000000|2022-06-14 12:00:00|3616.4|3610.4|3624.9|3618.9|3630.4|3624.4|3610.6|3604.6|735
1655211600000|2022-06-14 13:00:00|3625.1|3619.1|3613.9|3607.9|3630.8|3624.8|3596.1|3590.1|1679
1655215200000|2022-06-14 14:00:00|3614.1|3608.1|3601.6|3595.6|3619.4|3613.4|3590.9|3584.9|1070
1655218800000|2022-06-14 15:00:00|3601.9|3595.9|3600.9|3594.9|3607.4|3601.4|3598.4|3592.4|925
1655222400000|2022-06-14 16:00:00|3600.6|3594.6|3587.4|3581.4|3603.6|3597.6|3587.4|3581.4|702
1655251200000|2022-06-15 00:00:00|3588.6|3582.6|3605.3|3599.3|3610.5|3604.5|3587.8|3581.8|451
1655254800000|2022-06-15 01:00:00|3606.6|3600.6|3636.3|3630.3|3639.5|3633.5|3605|3599|1342
1655258400000|2022-06-15 02:00:00|3636.5|3630.5|3645|3639|3650.8|3644.8|3630.4|3624.4|986
1655262000000|2022-06-15 03:00:00|3645.9|3639.9|3630|3624|3646.8|3640.8|3627.5|3621.5|490
1655265600000|2022-06-15 04:00:00|3630.3|3624.3|3626|3620|3631.3|3625.3|3624.8|3618.8|377
1655269200000|2022-06-15 05:00:00|3625.3|3619.3|3645|3639|3655.5|3649.5|3624.3|3618.3|537
1655272800000|2022-06-15 06:00:00|3644.8|3638.8|3628.6|3622.6|3651.5|3645.5|3624.9|3618.9|783
1655276400000|2022-06-15 07:00:00|3628.9|3622.9|3628.4|3622.4|3631.4|3625.4|3596.4|3590.4|664
1655280000000|2022-06-15 08:00:00|3628.1|3622.1|3649.4|3643.4|3659.1|3653.1|3619.9|3613.9|589
1655283600000|2022-06-15 09:00:00|3648.9|3642.9|3642.6|3636.6|3650.1|3644.1|3633.6|3627.6|443
1655287200000|2022-06-15 10:00:00|3642.9|3636.9|3643.9|3637.9|3648.1|3642.1|3637.9|3631.9|437
1655290800000|2022-06-15 11:00:00|3644.6|3638.6|3648.9|3642.9|3672.5|3666.5|3639.9|3633.9|753
1655294400000|2022-06-15 12:00:00|3649.1|3643.1|3644.6|3638.6|3650.6|3644.6|3631.1|3625.1|1021
1655298000000|2022-06-15 13:00:00|3644.9|3638.9|3666.6|3660.6|3669.1|3663.1|3642.1|3636.1|2604
1655301600000|2022-06-15 14:00:00|3666.4|3660.4|3645.1|3639.1|3671.4|3665.4|3639.3|3633.3|1414
1655305200000|2022-06-15 15:00:00|3645.4|3639.4|3649.1|3643.1|3659.9|3653.9|3643.1|3637.1|674
1655308800000|2022-06-15 16:00:00|3649.9|3643.9|3656.5|3650.5|3661.3|3655.3|3649.4|3643.4|614
1655337600000|2022-06-16 00:00:00|3677.1|3671.1|3674|3668|3687.4|3681.4|3667.5|3661.5|273
1655341200000|2022-06-16 01:00:00|3676.5|3670.5|3721.8|3715.8|3742.1|3732.8|3676.5|3670.5|2298
1655344800000|2022-06-16 02:00:00|3722|3716|3737.5|3731.5|3741|3735|3722|3716|1270
1655348400000|2022-06-16 03:00:00|3737.8|3731.8|3728.5|3722.5|3738.3|3732.3|3727.3|3721.3|732
1655352000000|2022-06-16 04:00:00|3728.3|3722.3|3724|3718|3728.5|3722.5|3723|3714.8|287
1655355600000|2022-06-16 05:00:00|3723.8|3717.8|3698.8|3692.8|3724.3|3718.3|3698.5|3692.5|499
1655359200000|2022-06-16 06:00:00|3699|3693|3694.6|3688.6|3722|3716|3687.8|3681.8|825
1655362800000|2022-06-16 07:00:00|3694.1|3688.1|3649.6|3643.6|3694.1|3688.1|3636.9|3630.9|952
1655366400000|2022-06-16 08:00:00|3649.4|3643.4|3634.9|3628.9|3652.4|3646.4|3630.9|3624.9|650
1655370000000|2022-06-16 09:00:00|3634.6|3628.6|3608.1|3602.1|3635.1|3629.1|3596.1|3590.1|690
1655373600000|2022-06-16 10:00:00|3608.4|3602.4|3587.1|3581.1|3610.4|3604.4|3587.1|3581.1|515
1655377200000|2022-06-16 11:00:00|3587.4|3581.4|3574.1|3568.1|3598.4|3592.4|3566.9|3560.9|770
1655380800000|2022-06-16 12:00:00|3573.9|3567.9|3600.1|3594.1|3605.9|3599.9|3571.4|3565.4|859
1655384400000|2022-06-16 13:00:00|3599.8|3593.8|3580.9|3574.9|3608.3|3602.3|3578.9|3572.9|2024
1655388000000|2022-06-16 14:00:00|3580.4|3574.4|3579.6|3573.6|3588.4|3582.4|3568.4|3562.4|1331
1655391600000|2022-06-16 15:00:00|3579.9|3573.9|3594.4|3588.4|3602.9|3596.9|3575.4|3569.4|974
1655395200000|2022-06-16 16:00:00|3594.1|3588.1|3612.3|3606.3|3613.6|3607.6|3589.6|3583.6|747
1655424000000|2022-06-17 00:00:00|3597.8|3591.8|3592|3586|3597.8|3591.8|3586.3|3580.3|100
1655427600000|2022-06-17 01:00:00|3591.5|3585.5|3613.5|3607.5|3618.5|3612.5|3589.5|3583.5|449
1655431200000|2022-06-17 02:00:00|3613|3607|3607.5|3601.5|3619.8|3613.8|3607.5|3601.5|308
1655434800000|2022-06-17 03:00:00|3608|3602|3594.5|3588.5|3614.3|3608.3|3592|3586|283
1655438400000|2022-06-17 04:00:00|3593|3587|3592.5|3586.5|3602.5|3596.5|3592|3586|136
1655442000000|2022-06-17 05:00:00|3592|3586|3603.8|3597.8|3615.3|3609.3|3592|3586|258
1655445600000|2022-06-17 06:00:00|3603.5|3597.5|3613.4|3607.4|3614.9|3608.9|3597.8|3591.8|308
1655449200000|2022-06-17 07:00:00|3613.1|3607.1|3600.4|3594.4|3613.1|3607.1|3586.1|3580.1|382
1655452800000|2022-06-17 08:00:00|3599.6|3593.6|3609.4|3603.4|3612.6|3606.6|3592.4|3586.4|315
1655456400000|2022-06-17 09:00:00|3608.6|3602.6|3580.6|3574.6|3609.4|3603.4|3578.6|3572.6|332
1655460000000|2022-06-17 10:00:00|3580.9|3574.9|3540.6|3534.6|3585.4|3579.4|3540.6|3534.6|562
1655463600000|2022-06-17 11:00:00|3540.4|3534.4|3530.9|3524.9|3542.1|3536.1|3518|3512|737
1655467200000|2022-06-17 12:00:00|3531.1|3525.1|3534.4|3528.4|3544.6|3538.6|3528.6|3522.6|813
1655470800000|2022-06-17 13:00:00|3534.3|3528.3|3538.4|3532.4|3551.4|3545.4|3534.1|3528.1|1528
1655474400000|2022-06-17 14:00:00|3538.1|3532.1|3521.1|3515.1|3541.4|3535.4|3509.9|3503.9|1614
1655478000000|2022-06-17 15:00:00|3520.9|3514.9|3524.4|3518.4|3530.1|3524.1|3512.9|3506.9|1042
1655481600000|2022-06-17 16:00:00|3524.1|3518.1|3519.5|3513.5|3528.6|3522.6|3513.1|3507.1|494
1655683200000|2022-06-20 00:00:00|3534.1|3514.1|3561|3555|3561|3555|3534.1|3514.1|432
1655686800000|2022-06-20 01:00:00|3560.3|3554.3|3523|3517|3567.5|3561.5|3523|3517|1387
1655690400000|2022-06-20 02:00:00|3522.8|3516.8|3537.8|3531.8|3552.5|3546.5|3520.3|3514.3|1387
1655694000000|2022-06-20 03:00:00|3538|3532|3524|3518|3555|3549|3522.5|3516.5|1039
1655697600000|2022-06-20 04:00:00|3523|3517|3518.3|3512.3|3525.8|3519.8|3514.5|3508.5|307
1655701200000|2022-06-20 05:00:00|3518.5|3512.5|3536.8|3530.8|3544|3538|3514.8|3508.8|839
1655704800000|2022-06-20 06:00:00|3537.5|3531.5|3531.9|3525.9|3540|3534|3520.5|3514.5|867
1655708400000|2022-06-20 07:00:00|3532.4|3526.4|3507.4|3501.4|3539.9|3533.9|3500.6|3494.6|913
1655712000000|2022-06-20 08:00:00|3507.1|3501.1|3505.6|3499.6|3512.6|3506.6|3502.6|3496.6|500
1655715600000|2022-06-20 09:00:00|3505.9|3499.9|3500.9|3494.9|3508.4|3502.4|3498.9|3492.9|327
1655719200000|2022-06-20 10:00:00|3501.4|3495.4|3497.6|3491.6|3501.6|3495.6|3493.4|3487.4|260
1655722800000|2022-06-20 11:00:00|3497.9|3491.9|3514.6|3508.6|3517.1|3511.1|3493.9|3487.9|502
1655726400000|2022-06-20 12:00:00|3514.9|3508.9|3513.9|3507.9|3517.4|3511.4|3507.9|3501.9|483
1655730000000|2022-06-20 13:00:00|3513.6|3507.6|3508.6|3502.6|3517.9|3511.9|3498.1|3492.1|1401
1655733600000|2022-06-20 14:00:00|3508.9|3502.9|3521.6|3515.6|3526.1|3520.1|3493.9|3487.9|1620
1655737200000|2022-06-20 15:00:00|3521.9|3515.9|3532.1|3526.1|3537.1|3531.1|3510.4|3504.4|1304
1655740800000|2022-06-20 16:00:00|3531.9|3525.9|3530|3524|3537.4|3531.4|3529.4|3523.4|356
1655769600000|2022-06-21 00:00:00|3534.1|3528.1|3552|3546|3553.1|3547.1|3534.1|3528.1|351
1655773200000|2022-06-21 01:00:00|3551.8|3545.8|3552|3546|3553.9|3547.9|3544.9|3538.9|672
1655776800000|2022-06-21 02:00:00|3552.8|3546.8|3539.3|3533.3|3552.8|3546.8|3536.8|3530.8|781
1655780400000|2022-06-21 03:00:00|3539.5|3533.5|3551|3545|3552.8|3546.8|3534.5|3528.5|650
1655784000000|2022-06-21 04:00:00|3551.3|3545.3|3546.8|3540.8|3551.8|3545.8|3545.8|3539.8|192
1655787600000|2022-06-21 05:00:00|3547|3541|3529.5|3523.5|3551.3|3545.3|3521.5|3515.5|866
1655791200000|2022-06-21 06:00:00|3529|3523|3540.5|3534.5|3550.5|3544.5|3524.5|3518.5|978
1655794800000|2022-06-21 07:00:00|3540.3|3534.3|3591.3|3585.3|3591.8|3585.8|3532.5|3526.5|985
1655798400000|2022-06-21 08:00:00|3591.1|3585.1|3620.9|3614.9|3623.1|3617.1|3585.4|3579.4|764
1655802000000|2022-06-21 09:00:00|3620.4|3614.4|3620.9|3614.9|3622.6|3616.6|3616.4|3610.4|273
1655805600000|2022-06-21 10:00:00|3621.1|3615.1|3627.4|3621.4|3630.4|3624.4|3612.6|3606.6|364
1655809200000|2022-06-21 11:00:00|3627.9|3621.9|3615.9|3609.9|3628.6|3622.6|3609.4|3603.4|512
1655812800000|2022-06-21 12:00:00|3615.4|3609.4|3598.4|3592.4|3619.4|3613.4|3593.4|3587.4|809
1655816400000|2022-06-21 13:00:00|3597.4|3591.4|3630.4|3624.4|3630.6|3624.6|3594.6|3588.6|1891
1655820000000|2022-06-21 14:00:00|3630.6|3624.6|3596.8|3590.8|3633.4|3627.4|3589.3|3583.3|1284
1655823600000|2022-06-21 15:00:00|3597|3591|3583.9|3577.9|3597.3|3591.3|3575.9|3569.9|877
1655827200000|2022-06-21 16:00:00|3583.6|3577.6|3587.3|3581.3|3588.1|3582.1|3578.4|3572.4|482
1655856000000|2022-06-22 00:00:00|3588.4|3582.4|3592.8|3586.8|3603.5|3597.5|3584.3|3578.3|420
1655859600000|2022-06-22 01:00:00|3592.5|3586.5|3574.3|3568.3|3592.8|3586.8|3569.3|3563.3|1036
1655863200000|2022-06-22 02:00:00|3574.5|3568.5|3567|3561|3579|3573|3565.5|3559.5|928
1655866800000|2022-06-22 03:00:00|3566.8|3560.8|3565|3559|3570.3|3564.3|3562.3|3556.3|356
1655870400000|2022-06-22 04:00:00|3565.3|3559.3|3564.5|3558.5|3567.3|3561.3|3563.5|3557.5|200
1655874000000|2022-06-22 05:00:00|3564.3|3558.3|3542|3536|3564.5|3558.5|3533.8|3527.8|854
1655877600000|2022-06-22 06:00:00|3541.8|3535.8|3540.1|3534.1|3554.3|3548.3|3531.5|3525.5|967
1655881200000|2022-06-22 07:00:00|3539.9|3533.9|3534.4|3528.4|3563.4|3557.4|3528.4|3522.4|1005
1655884800000|2022-06-22 08:00:00|3534.1|3528.1|3528.1|3522.1|3620.3|3612.6|3524|3518|1025
1655888400000|2022-06-22 09:00:00|3529|3523|3537.1|3531.1|3539.4|3533.4|3522.1|3516.1|407
1655892000000|2022-06-22 10:00:00|3537.4|3531.4|3551.9|3545.9|3554.9|3548.9|3536.1|3530.1|334
1655895600000|2022-06-22 11:00:00|3552.6|3546.6|3551.6|3545.6|3574.8|3567.5|3549.3|3543.3|578
1655899200000|2022-06-22 12:00:00|3551.4|3545.4|3539.1|3533.1|3553.9|3547.9|3524.6|3518.6|924
1655902800000|2022-06-22 13:00:00|3539.4|3533.4|3533.6|3527.6|3558.4|3552.4|3513.9|3507.9|1794
1655906400000|2022-06-22 14:00:00|3533.1|3527.1|3541.4|3535.4|3547.9|3541.9|3529.4|3523.4|1092
1655910000000|2022-06-22 15:00:00|3541.6|3535.6|3553.4|3547.4|3553.6|3547.6|3531.6|3525.6|738
1655913600000|2022-06-22 16:00:00|3553.6|3547.6|3546|3540|3557.6|3551.6|3546|3540|463
1655942400000|2022-06-23 00:00:00|3559.1|3553.1|3544.8|3538.8|3562.4|3556.4|3543.3|3537.3|366
1655946000000|2022-06-23 01:00:00|3544.5|3538.5|3525.3|3519.3|3547.5|3541.5|3525|3519|1207
1655949600000|2022-06-23 02:00:00|3524.5|3518.5|3511|3505|3529.3|3523.3|3510|3504|1157
1655953200000|2022-06-23 03:00:00|3511.3|3505.3|3520.5|3514.5|3526|3520|3505|3499|607
1655956800000|2022-06-23 04:00:00|3520.8|3514.8|3522.3|3516.3|3528.5|3522.5|3519.8|3513.8|453
1655960400000|2022-06-23 05:00:00|3522.5|3516.5|3547.5|3541.5|3548.5|3542.5|3520.5|3514.5|1240
1655964000000|2022-06-23 06:00:00|3547.4|3541.4|3553.6|3547.6|3560.3|3554.3|3540.8|3534.8|1382
1655967600000|2022-06-23 07:00:00|3553.9|3547.9|3542.4|3536.4|3561.4|3555.4|3518.3|3512.3|1030
1655971200000|2022-06-23 08:00:00|3542.1|3536.1|3531.4|3525.4|3560.9|3554.9|3521.4|3515.4|1047
1655974800000|2022-06-23 09:00:00|3531.1|3525.1|3537.1|3531.1|3540.9|3534.9|3521.4|3515.4|439
1655978400000|2022-06-23 10:00:00|3536.9|3530.9|3520.1|3514.1|3536.9|3530.9|3503.4|3497.4|698
1655982000000|2022-06-23 11:00:00|3521.4|3515.4|3480.1|3474.1|3522.1|3516.1|3474.1|3468.1|898
1655985600000|2022-06-23 12:00:00|3479.9|3473.9|3475.9|3469.9|3490.1|3484.1|3458.9|3452.9|1086
1655989200000|2022-06-23 13:00:00|3476.1|3470.1|3483.9|3477.9|3495.6|3489.6|3456.9|3450.9|1844
1655992800000|2022-06-23 14:00:00|3486.4|3480.4|3494.6|3488.6|3500.6|3494.6|3476.1|3470.1|1320
1655996400000|2022-06-23 15:00:00|3494.1|3488.1|3478.9|3472.9|3494.9|3488.9|3470.9|3464.9|1366
1656000000000|2022-06-23 16:00:00|3478.6|3472.6|3479.1|3473.1|3487.8|3481.8|3470.4|3464.4|1364
1656028800000|2022-06-24 00:00:00|3495.4|3489.4|3505.4|3499.4|3507.1|3501.1|3495.4|3489.4|185
1656032400000|2022-06-24 01:00:00|3505.1|3499.1|3513.6|3507.6|3525.6|3519.6|3502.9|3496.9|2615
1656036000000|2022-06-24 02:00:00|3514.9|3508.9|3514.1|3508.1|3539.6|3533.6|3508.9|3502.9|2126
1656039600000|2022-06-24 03:00:00|3514.4|3508.4|3497.9|3491.9|3521.3|3515.3|3497.4|3491.4|1001
1656043200000|2022-06-24 04:00:00|3497.4|3491.4|3508.6|3502.6|3510.9|3504.9|3494.4|3488.4|377
1656046800000|2022-06-24 05:00:00|3510.1|3504.1|3503.6|3497.6|3525.4|3519.4|3494.6|3488.6|1263
1656050400000|2022-06-24 06:00:00|3504.1|3498.1|3430.6|3424.6|3507.1|3501.1|3429|3423|1699
1656054000000|2022-06-24 07:00:00|3431.3|3425.3|3431.3|3425.3|3439.1|3433.1|3390.5|3384.5|1135
1656057600000|2022-06-24 08:00:00|3430.8|3424.8|3415.3|3409.3|3433.8|3427.8|3392.4|3386.4|827
1656061200000|2022-06-24 09:00:00|3415.5|3409.5|3419.3|3413.3|3422.8|3416.8|3403|3397|619
1656064800000|2022-06-24 10:00:00|3418.4|3412.4|3420|3414|3425.8|3419.8|3408|3402|626
1656068400000|2022-06-24 11:00:00|3419.9|3413.9|3379.9|3373.9|3419.9|3413.9|3373.6|3367.6|752
1656072000000|2022-06-24 12:00:00|3378.9|3372.9|3369.6|3363.6|3381.1|3375.1|3354.9|3348.9|935
1656075600000|2022-06-24 13:00:00|3369.4|3363.4|3288.5|3282.5|3382|3376|3278|3272|3246
1656079200000|2022-06-24 14:00:00|3288|3282|3360.4|3354.4|3371.4|3365.4|3287.5|3281.5|3587
1656082800000|2022-06-24 15:00:00|3360.6|3354.6|3362.9|3356.9|3390.1|3384.1|3357.9|3351.9|1686
1656086400000|2022-06-24 16:00:00|3363.4|3357.4|3338.5|3332.5|3366.4|3360.4|3329.4|3323.4|1493
1656288000000|2022-06-27 00:00:00|3534.1|3514.1|3344.3|3338.3|3534.1|3514.1|3329.4|3323.4|272
1656291600000|2022-06-27 01:00:00|3344|3338|3400.3|3394.3|3416|3410|3343.5|3337.5|2480
1656295200000|2022-06-27 02:00:00|3401.5|3395.5|3390.5|3384.5|3401.5|3395.5|3380.5|3374.5|995
1656298800000|2022-06-27 03:00:00|3390|3384|3380|3374|3390.3|3384.3|3376|3370|320
1656302400000|2022-06-27 04:00:00|3380.3|3374.3|3383.3|3377.3|3383.5|3377.5|3371|3365|131
1656306000000|2022-06-27 05:00:00|3383|3377|3356|3350|3383|3377|3346|3340|993
1656309600000|2022-06-27 06:00:00|3356.3|3350.3|3348.9|3342.9|3370.3|3364.3|3337.3|3331.3|2300
1656313200000|2022-06-27 07:00:00|3348.6|3342.6|3368.9|3362.9|3384.5|3378.5|3348.1|3342.1|875
1656316800000|2022-06-27 08:00:00|3368.4|3362.4|3320.9|3314.9|3374.6|3368.6|3305.4|3299.4|896
1656320400000|2022-06-27 09:00:00|3321.9|3315.9|3306.6|3300.6|3327.4|3321.4|3306.1|3300.1|600
1656324000000|2022-06-27 10:00:00|3306.4|3300.4|3320.9|3314.9|3337.6|3331.6|3304.9|3298.9|680
1656327600000|2022-06-27 11:00:00|3321.4|3315.4|3373.4|3367.4|3376.6|3370.6|3316.9|3310.9|775
1656331200000|2022-06-27 12:00:00|3373.6|3367.6|3348.4|3342.4|3380.1|3374.1|3346.3|3340.3|1188
1656334800000|2022-06-27 13:00:00|3348.1|3342.1|3308.6|3302.6|3363.4|3357.4|3304.1|3298.1|2116
1656338400000|2022-06-27 14:00:00|3308.1|3302.1|3319.9|3313.9|3333.9|3327.9|3292.6|3286.6|1926
1656342000000|2022-06-27 15:00:00|3320.1|3314.1|3342.9|3336.9|3347.4|3341.4|3320.1|3314.1|1484
1656345600000|2022-06-27 16:00:00|3343.1|3337.1|3341.8|3335.8|3347.4|3341.4|3334.4|3328.4|433
1656374400000|2022-06-28 00:00:00|3343.9|3337.9|3336.3|3330.3|3343.9|3337.9|3329.5|3323.5|290
1656378000000|2022-06-28 01:00:00|3336.5|3330.5|3335.6|3329.6|3346.3|3340.3|3329.3|3323.3|1227
1656381600000|2022-06-28 02:00:00|3336.1|3330.1|3345.3|3339.3|3348|3342|3335.6|3329.6|810
1656385200000|2022-06-28 03:00:00|3345|3339|3337.3|3331.3|3349.3|3343.3|3336.8|3330.8|593
1656388800000|2022-06-28 04:00:00|3336|3330|3354|3348|3356.5|3350.5|3336|3330|295
1656392400000|2022-06-28 05:00:00|3353.8|3347.8|3361.8|3355.8|3368|3362|3350.8|3344.8|742
1656396000000|2022-06-28 06:00:00|3362|3356|3399.9|3393.9|3406.1|3400.1|3361|3355|1646
1656399600000|2022-06-28 07:00:00|3399.4|3393.4|3386.4|3380.4|3399.6|3393.6|3380.9|3374.9|661
1656403200000|2022-06-28 08:00:00|3386.1|3380.1|3381.9|3375.9|3387.4|3381.4|3368.1|3362.1|530
1656406800000|2022-06-28 09:00:00|3382.1|3376.1|3386.9|3380.9|3396.4|3390.4|3377.9|3371.9|516
1656410400000|2022-06-28 10:00:00|3385.6|3379.6|3377.9|3371.9|3385.9|3379.9|3359.9|3353.9|640
1656414000000|2022-06-28 11:00:00|3378.4|3372.4|3393.4|3387.4|3393.4|3387.4|3364.4|3358.4|723
1656417600000|2022-06-28 12:00:00|3393.6|3387.6|3382.1|3376.1|3396.6|3390.6|3378.9|3372.9|728
1656421200000|2022-06-28 13:00:00|3381.9|3375.9|3366.9|3360.9|3384.4|3378.4|3361.6|3355.6|1663
1656424800000|2022-06-28 14:00:00|3366.6|3360.6|3341.6|3335.6|3367.4|3361.4|3329.1|3323.1|1774
1656428400000|2022-06-28 15:00:00|3341.9|3335.9|3349.6|3343.6|3351|3345|3331.4|3325.4|1239
1656432000000|2022-06-28 16:00:00|3349.4|3343.4|3351.4|3345.4|3360.6|3354.6|3346.1|3340.1|905
1656460800000|2022-06-29 00:00:00|3353.5|3347.5|3370.3|3364.3|3370.5|3364.5|3350.3|3344.3|272
1656464400000|2022-06-29 01:00:00|3369.3|3363.3|3375.3|3369.3|3379.3|3373.3|3347.9|3341.9|1489
1656468000000|2022-06-29 02:00:00|3375|3369|3359.3|3353.3|3380|3374|3359.3|3353.3|699
1656471600000|2022-06-29 03:00:00|3359|3353|3356.5|3350.5|3359.8|3353.8|3346|3340|1202
1656475200000|2022-06-29 04:00:00|3356.3|3350.3|3357.3|3351.3|3357.5|3351.5|3352.8|3346.8|116
1656478800000|2022-06-29 05:00:00|3357.5|3351.5|3359.5|3353.5|3365.5|3359.5|3334.3|3328.3|1544
1656482400000|2022-06-29 06:00:00|3359.8|3353.8|3340.6|3334.6|3366.5|3360.5|3338|3332|1886
1656486000000|2022-06-29 07:00:00|3340.4|3334.4|3332.4|3326.4|3345.4|3339.4|3324.9|3318.9|877
1656489600000|2022-06-29 08:00:00|3332.1|3326.1|3344.9|3338.9|3352.4|3346.4|3326.9|3320.9|705
1656493200000|2022-06-29 09:00:00|3345.1|3339.1|3344.9|3338.9|3360.1|3354.1|3343.9|3337.9|581
1656496800000|2022-06-29 10:00:00|3345.4|3339.4|3361.6|3355.6|3362.1|3356.1|3334.9|3328.9|686
1656500400000|2022-06-29 11:00:00|3361.9|3355.9|3363.6|3357.6|3374.4|3368.4|3358.4|3352.4|733
1656504000000|2022-06-29 12:00:00|3363.9|3357.9|3368.6|3362.6|3373.1|3367.1|3348.9|3342.9|956
1656507600000|2022-06-29 13:00:00|3368.4|3362.4|3374.1|3368.1|3398|3392|3368.4|3362.4|2225
1656511200000|2022-06-29 14:00:00|3373.9|3367.9|3358.6|3352.6|3391.6|3385.6|3358.6|3352.6|1538
1656514800000|2022-06-29 15:00:00|3358.9|3352.9|3347.1|3341.1|3366.6|3360.6|3342.1|3336.1|1172
1656518400000|2022-06-29 16:00:00|3346.9|3340.9|3344.1|3338.1|3351.4|3345.4|3341.9|3335.9|703
1656547200000|2022-06-30 00:00:00|3341.9|3335.9|3344|3338|3352.1|3346.1|3336.9|3330.9|171
1656550800000|2022-06-30 01:00:00|3343.8|3337.8|3336.3|3330.3|3347.3|3341.3|3335.3|3329.3|1286
1656554400000|2022-06-30 02:00:00|3335.5|3329.5|3329.5|3323.5|3340.8|3334.8|3328.3|3322.3|828
1656558000000|2022-06-30 03:00:00|3329.8|3323.8|3310.8|3304.8|3331.5|3325.5|3310.5|3304.5|683
1656561600000|2022-06-30 04:00:00|3310.5|3304.5|3309.5|3303.5|3311.5|3305.5|3305|3299|167
1656565200000|2022-06-30 05:00:00|3309.3|3303.3|3309.3|3303.3|3317.5|3311.5|3296.3|3290.3|778
1656568800000|2022-06-30 06:00:00|3310.3|3304.3|3306.9|3300.9|3325.8|3319.8|3305.1|3299.1|1323
1656572400000|2022-06-30 07:00:00|3308.1|3302.1|3288.1|3282.1|3311.1|3305.1|3277.6|3271.6|925
1656576000000|2022-06-30 08:00:00|3287.9|3281.9|3268.9|3262.9|3304.8|3298.8|3265.9|3259.9|821
1656579600000|2022-06-30 09:00:00|3269.1|3263.1|3257.9|3251.9|3269.6|3263.6|3240.8|3234.8|757
1656583200000|2022-06-30 10:00:00|3257.4|3251.4|3255.1|3249.1|3261.6|3255.6|3246.6|3240.6|431
1656586800000|2022-06-30 11:00:00|3255.4|3249.4|3229.4|3223.4|3267.1|3261.1|3228.9|3222.9|970
1656590400000|2022-06-30 12:00:00|3230.1|3224.1|3180.1|3174.1|3236.9|3230.9|3178.9|3172.9|1414
1656594000000|2022-06-30 13:00:00|3178.5|3172.5|3183.6|3177.6|3199.1|3193.1|3169.9|3163.9|3140
1656597600000|2022-06-30 14:00:00|3183.4|3177.4|3155.1|3149.1|3194.9|3188.9|3150.9|3144.9|2019
1656601200000|2022-06-30 15:00:00|3154.4|3148.4|3157.1|3151.1|3162.6|3156.6|3147.6|3141.6|1231
1656604800000|2022-06-30 16:00:00|3156.9|3150.9|3162.5|3156.5|3171.6|3165.6|3156.1|3150.1|716
1656633600000|2022-07-01 00:00:00|3158.9|3152.9|3131.8|3125.8|3161.5|3155.5|3112|3106|483
1656637200000|2022-07-01 01:00:00|3132.3|3126.3|3154.8|3148.8|3164|3158|3115.6|3109.6|1325
1656640800000|2022-07-01 02:00:00|3154.5|3148.5|3176|3170|3179.3|3173.3|3153.3|3147.3|820
1656644400000|2022-07-01 03:00:00|3176.3|3170.3|3152.3|3146.3|3180.8|3174.8|3152.3|3146.3|850
1656648000000|2022-07-01 04:00:00|3152|3146|3133.8|3127.8|3152|3146|3132|3126|763
1656651600000|2022-07-01 05:00:00|3133.5|3127.5|3118.8|3112.8|3133.5|3127.5|3104.3|3098.3|1012
1656655200000|2022-07-01 06:00:00|3118.5|3112.5|3133.4|3127.4|3157.3|3151.3|3116|3110|1162
1656658800000|2022-07-01 07:00:00|3132.9|3126.9|3052|3041.8|3143.6|3137.6|3052|3041.8|957
1656662400000|2022-07-01 08:00:00|3051.3|3041|3048.9|3042.9|3065.4|3059.4|3036.1|3030.1|890
1656666000000|2022-07-01 09:00:00|3048.4|3042.4|3074|3068|3085|3079|3036.5|3030.5|910
1656669600000|2022-07-01 10:00:00|3075.3|3069.3|3039.9|3033.9|3075.3|3069.3|3039.6|3033.6|662
1656673200000|2022-07-01 11:00:00|3040.1|3034.1|3078.9|3072.9|3078.9|3072.9|3031.5|3025.5|974
1656676800000|2022-07-01 12:00:00|3079|3073|3054.5|3048.5|3080.3|3074.3|3040.4|3034.4|1151
1656680400000|2022-07-01 13:00:00|3054.6|3048.6|3042.5|3036.5|3086.4|3080.4|3038|3032|2825
1656684000000|2022-07-01 14:00:00|3042.8|3036.8|3029.9|3023.9|3048.9|3042.9|3006.4|3000.4|2078
1656687600000|2022-07-01 15:00:00|3029.6|3023.6|3044.4|3038.4|3052.3|3046.3|3028.4|3022.4|1446
1656691200000|2022-07-01 16:00:00|3044.6|3038.6|3052.4|3046.4|3065.4|3059.4|3043.5|3037.5|559
1656892800000|2022-07-04 00:00:00|3055.8|3037|3079.1|3073.1|3091.9|3085.9|3055.8|3037|351
1656896400000|2022-07-04 01:00:00|3079.4|3073.4|3096.4|3090.4|3097.6|3091.6|3060.1|3054.1|1822
1656900000000|2022-07-04 02:00:00|3096.1|3090.1|3074.1|3068.1|3099.6|3093.6|3074.1|3068.1|1041
1656903600000|2022-07-04 03:00:00|3074.6|3068.6|3070.1|3064.1|3076.6|3070.6|3069.1|3063.1|321
1656907200000|2022-07-04 04:00:00|3069.9|3063.9|3078.6|3072.6|3078.6|3072.6|3068.9|3062.9|158
1656910800000|2022-07-04 05:00:00|3079.1|3073.1|3072.9|3066.9|3081.6|3075.6|3068.6|3062.6|524
1656914400000|2022-07-04 06:00:00|3073.1|3067.1|3058.6|3052.6|3079.4|3073.4|3053.9|3047.9|1312
1656918000000|2022-07-04 07:00:00|3058.4|3052.4|3093.9|3087.9|3095.1|3089.1|3044.5|3038.5|797
1656921600000|2022-07-04 08:00:00|3093.4|3087.4|3111|3105|3121|3115|3088.6|3082.6|851
1656925200000|2022-07-04 09:00:00|3110.5|3104.5|3110.5|3104.5|3112.5|3106.5|3103.5|3097.5|524
1656928800000|2022-07-04 10:00:00|3110.3|3104.3|3110.6|3104.6|3112.9|3106.9|3105|3099|348
1656932400000|2022-07-04 11:00:00|3110.9|3104.9|3105.6|3099.6|3117.4|3111.4|3105.6|3099.6|467
1656936000000|2022-07-04 12:00:00|3105.9|3099.9|3104.1|3098.1|3107.1|3101.1|3091.4|3085.4|658
1656939600000|2022-07-04 13:00:00|3103.9|3097.9|3093.9|3087.9|3112.1|3106.1|3093.9|3087.9|1613
1656943200000|2022-07-04 14:00:00|3093.6|3087.6|3120.6|3114.6|3127.1|3121.1|3091.1|3085.1|1144
1656946800000|2022-07-04 15:00:00|3120.9|3114.9|3098.1|3092.1|3132.1|3126.1|3097.9|3091.9|947
1656950400000|2022-07-04 16:00:00|3098.4|3092.4|3108.8|3102.8|3111.9|3105.9|3097.6|3091.6|419
1656979200000|2022-07-05 00:00:00|3106.1|3100.1|3127.8|3121.8|3129.6|3123.6|3099.1|3093.1|311
1656982800000|2022-07-05 01:00:00|3128|3122|3153.3|3147.3|3158.8|3152.8|3123.6|3117.6|1335
1656986400000|2022-07-05 02:00:00|3153.5|3147.5|3124.5|3118.5|3155.8|3149.8|3120.3|3114.3|1771
1656990000000|2022-07-05 03:00:00|3124.3|3118.3|3120.8|3114.8|3131.3|3125.3|3120.3|3114.3|606
1656993600000|2022-07-05 04:00:00|3121|3115|3104.5|3098.5|3124.3|3118.3|3100.3|3094.3|419
1656997200000|2022-07-05 05:00:00|3104.8|3098.8|3109|3103|3114.5|3108.5|3103.5|3097.5|605
1657000800000|2022-07-05 06:00:00|3108.8|3102.8|3092.4|3086.4|3113.8|3107.8|3091.3|3085.3|1109
1657004400000|2022-07-05 07:00:00|3092.1|3086.1|3076.4|3070.4|3099.1|3093.1|3069.4|3063.4|977
1657008000000|2022-07-05 08:00:00|3076.1|3070.1|3065.4|3059.4|3080.6|3074.6|3064.1|3058.1|783
1657011600000|2022-07-05 09:00:00|3065.1|3059.1|3042.6|3036.6|3066.4|3060.4|3037.4|3031.4|826
1657015200000|2022-07-05 10:00:00|3042.4|3036.4|3039.1|3033.1|3043.1|3037.1|3033.9|3027.9|515
1657018800000|2022-07-05 11:00:00|3039.4|3033.4|3009.4|3003.4|3041.6|3035.6|3006.9|3000.9|759
1657022400000|2022-07-05 12:00:00|3008.9|3002.9|2974.4|2968.4|3009.6|3003.6|2965.1|2959.1|1380
1657026000000|2022-07-05 13:00:00|2973.6|2967.6|2985.1|2979.1|2996.9|2990.9|2972.8|2966.8|2880
1657029600000|2022-07-05 14:00:00|2984.9|2978.9|2991.4|2985.4|3024.6|3018.6|2969.1|2963.1|2313
1657033200000|2022-07-05 15:00:00|2991.1|2985.1|2997.6|2991.6|3003.9|2997.9|2984.1|2978.1|1232
1657036800000|2022-07-05 16:00:00|2997.9|2991.9|2990.1|2984.1|3003.6|2997.6|2985.6|2979.6|747
1657065600000|2022-07-06 00:00:00|3008.5|3002.5|2995.3|2989.3|3017.5|3011.5|2984.1|2978.1|490
1657069200000|2022-07-06 01:00:00|2995|2989|3000.5|2994.5|3026.3|3020.3|2995|2989|2050
1657072800000|2022-07-06 02:00:00|2999.8|2993.8|2982.8|2976.8|3009.8|3003.8|2981.3|2975.3|1524
1657076400000|2022-07-06 03:00:00|2983|2977|2971|2965|2985.5|2979.5|2970|2964|1858
1657080000000|2022-07-06 04:00:00|2971.3|2965.3|2964.5|2958.5|2971.5|2965.5|2961.5|2955.5|485
1657083600000|2022-07-06 05:00:00|2964.8|2958.8|2970.5|2964.5|2973.8|2967.8|2946.1|2940.1|1802
1657087200000|2022-07-06 06:00:00|2970.3|2964.3|3005.6|2999.6|3011.1|3005.1|2962.5|2956.5|2056
1657090800000|2022-07-06 07:00:00|3005.4|2999.4|3037.6|3031.6|3058.6|3052.6|2995.4|2989.4|1441
1657094400000|2022-07-06 08:00:00|3037.4|3031.4|3017.1|3011.1|3041.8|3035.8|3009.6|3003.6|1014
1657098000000|2022-07-06 09:00:00|3018.1|3012.1|3042.4|3036.4|3050.9|3044.9|3015.4|3009.4|784
1657101600000|2022-07-06 10:00:00|3041.4|3035.4|3022.4|3016.4|3049.9|3043.9|3021.4|3015.4|512
1657105200000|2022-07-06 11:00:00|3022.6|3016.6|3016.6|3010.6|3024.9|3018.9|2996.4|2990.4|910
1657108800000|2022-07-06 12:00:00|3016.9|3010.9|3050.4|3044.4|3055.6|3049.6|3008.9|3002.9|1063
1657112400000|2022-07-06 13:00:00|3050.5|3044.5|3021.1|3015.1|3061.1|3055.1|3016.9|3010.9|2344
1657116000000|2022-07-06 14:00:00|3020.9|3014.9|3001.9|2995.9|3031.6|3025.6|2998.6|2992.6|1948
1657119600000|2022-07-06 15:00:00|3002.4|2996.4|3009.9|3003.9|3013.4|3007.4|3002.4|2996.4|1160
1657123200000|2022-07-06 16:00:00|3009.6|3003.6|3019.5|3013.5|3028.3|3022.3|3009.6|3003.6|972
1657152000000|2022-07-07 00:00:00|3039.1|3033.1|3037.8|3031.8|3045.5|3039.5|3035.4|3029.4|423
1657155600000|2022-07-07 01:00:00|3037.5|3031.5|3045.8|3039.8|3048.3|3042.3|3018.9|3012.9|2075
1657159200000|2022-07-07 02:00:00|3046.3|3040.3|3091.5|3085.5|3094|3088|3039.6|3033.6|1701
1657162800000|2022-07-07 03:00:00|3091|3085|3089.8|3083.8|3116.8|3110.8|3083.3|3077.3|2090
1657166400000|2022-07-07 04:00:00|3089.5|3083.5|3092.5|3086.5|3096.8|3090.8|3088.8|3082.8|394
1657170000000|2022-07-07 05:00:00|3093|3087|3104|3098|3110|3104|3090.5|3084.5|1739
1657173600000|2022-07-07 06:00:00|3104.5|3098.5|3072.4|3066.4|3109.8|3103.8|3072.1|3066.1|1487
1657177200000|2022-07-07 07:00:00|3072.1|3066.1|3061.9|3055.9|3079.1|3073.1|3040.4|3034.4|1166
1657180800000|2022-07-07 08:00:00|3062.1|3056.1|3044.1|3038.1|3062.6|3056.6|3025.1|3019.1|953
1657184400000|2022-07-07 09:00:00|3045.1|3039.1|3095.6|3089.6|3118.9|3112.9|3041.9|3035.9|1706
1657188000000|2022-07-07 10:00:00|3095.4|3089.4|3101.8|3095.8|3119.5|3113.5|3085.8|3079.8|905
1657191600000|2022-07-07 11:00:00|3101.5|3095.5|3107.5|3101.5|3110.5|3104.5|3078.6|3072.6|1099
1657195200000|2022-07-07 12:00:00|3106.8|3100.8|3099|3093|3111.8|3105.8|3093.3|3087.3|999
1657198800000|2022-07-07 13:00:00|3099.1|3093.1|3135.6|3129.6|3138.9|3132.9|3099|3093|2596
1657202400000|2022-07-07 14:00:00|3135.9|3129.9|3108.9|3102.9|3137.4|3131.4|3096.4|3090.4|1659
1657206000000|2022-07-07 15:00:00|3109.1|3103.1|3109.1|3103.1|3113.1|3107.1|3093.4|3087.4|1167
1657209600000|2022-07-07 16:00:00|3109.4|3103.4|3118.9|3112.9|3126.4|3120.4|3106.9|3100.9|1028
1657238400000|2022-07-08 00:00:00|3113.9|3107.9|3134.5|3128.5|3136.3|3130.3|3105.3|3099.3|601
1657242000000|2022-07-08 01:00:00|3134.8|3128.8|3116.5|3110.5|3138.3|3132.3|3113.1|3107.1|1331
1657245600000|2022-07-08 02:00:00|3116.3|3110.3|3109.3|3103.3|3121.5|3115.5|3108.3|3102.3|1010
1657249200000|2022-07-08 03:00:00|3109|3103|3100|3094|3110|3104|3092.5|3086.5|706
1657252800000|2022-07-08 04:00:00|3099.8|3093.8|3112.5|3106.5|3113|3107|3098.5|3092.5|338
1657256400000|2022-07-08 05:00:00|3112.8|3106.8|3088.3|3082.3|3113|3107|3085.4|3079.4|702
1657260000000|2022-07-08 06:00:00|3088|3082|3082.4|3076.4|3105.8|3099.8|3082.4|3076.4|1172
1657263600000|2022-07-08 07:00:00|3081.9|3075.9|3059.9|3053.9|3101.4|3095.4|3054.4|3048.4|1033
1657267200000|2022-07-08 08:00:00|3060.1|3054.1|3070.1|3064.1|3075.4|3069.4|3054.4|3048.4|1182
1657270800000|2022-07-08 09:00:00|3069.9|3063.9|3079.4|3073.4|3086.9|3080.9|3065.9|3059.9|666
1657274400000|2022-07-08 10:00:00|3079.6|3073.6|3068.1|3062.1|3093.6|3087.6|3067.1|3061.1|581
1657278000000|2022-07-08 11:00:00|3065.9|3059.9|3073.1|3067.1|3077.6|3071.6|3064.4|3058.4|696
1657281600000|2022-07-08 12:00:00|3073.4|3067.4|3075.1|3069.1|3084.4|3078.4|3062.1|3056.1|1048
1657285200000|2022-07-08 13:00:00|3075.4|3069.4|3087.1|3081.1|3125.3|3119.3|3075.4|3069.4|2149
1657288800000|2022-07-08 14:00:00|3088.6|3082.6|3100.5|3094.5|3124.1|3118.1|3083.9|3077.9|1502
1657292400000|2022-07-08 15:00:00|3100.3|3094.3|3092.9|3086.9|3100.6|3094.6|3086.4|3080.4|1135
1657296000000|2022-07-08 16:00:00|3092.6|3086.6|3086.3|3080.3|3097.1|3091.1|3081.9|3075.9|705
1657497600000|2022-07-11 00:00:00|3097|3078.3|3075.8|3069.8|3097|3083.3|3072.5|3066.5|628
1657501200000|2022-07-11 01:00:00|3076|3070|3084|3078|3097.6|3091.6|3068.8|3062.8|3490
1657504800000|2022-07-11 02:00:00|3083.8|3077.8|3089.8|3083.8|3096.3|3090.3|3081|3075|1524
1657508400000|2022-07-11 03:00:00|3089.3|3083.3|3078.5|3072.5|3095.5|3089.5|3074.8|3068.8|630
1657512000000|2022-07-11 04:00:00|3078.3|3072.3|3062|3056|3083.8|3077.8|3057.5|3051.5|360
1657515600000|2022-07-11 05:00:00|3061.8|3055.8|3070.8|3064.8|3079.8|3073.8|3058.3|3052.3|1119
1657519200000|2022-07-11 06:00:00|3071|3065|3063.9|3057.9|3083.8|3077.8|3062.9|3056.9|2014
1657522800000|2022-07-11 07:00:00|3061.4|3055.4|3075.6|3069.6|3109.6|3103.6|3057.9|3051.9|956
1657526400000|2022-07-11 08:00:00|3075.9|3069.9|3068.6|3062.6|3079.9|3073.9|3062.9|3056.9|523
1657530000000|2022-07-11 09:00:00|3068.4|3062.4|3078.6|3072.6|3095.1|3089.1|3064.6|3058.6|773
1657533600000|2022-07-11 10:00:00|3078.4|3072.4|3077.4|3071.4|3099.9|3093.9|3074.1|3068.1|658
1657537200000|2022-07-11 11:00:00|3077.6|3071.6|3062.1|3056.1|3082.9|3076.9|3058.6|3052.6|600
1657540800000|2022-07-11 12:00:00|3061.9|3055.9|3058.4|3052.4|3070.6|3064.6|3057.6|3051.6|780
1657544400000|2022-07-11 13:00:00|3058.1|3052.1|3031.4|3025.4|3061.9|3055.9|3020.8|3014.8|1921
1657548000000|2022-07-11 14:00:00|3031.1|3025.1|3039.9|3033.9|3048.6|3042.6|3004.9|2998.9|1806
1657551600000|2022-07-11 15:00:00|3040.9|3034.9|3049.1|3043.1|3066.1|3060.1|3037.1|3031.1|1023
1657555200000|2022-07-11 16:00:00|3049.6|3043.6|3054.8|3048.8|3055|3049|3046.4|3040.4|839
1657584000000|2022-07-12 00:00:00|3058.3|3052.3|3049.8|3043.8|3058.3|3052.3|3047.8|3041.8|141
1657587600000|2022-07-12 01:00:00|3049.5|3043.5|3094.5|3088.5|3095.3|3089.3|3039.9|3033.9|1662
1657591200000|2022-07-12 02:00:00|3094.3|3088.3|3077.5|3071.5|3100.5|3094.5|3074.8|3068.8|1204
1657594800000|2022-07-12 03:00:00|3076.5|3070.5|3067|3061|3081|3075|3058|3052|803
1657598400000|2022-07-12 04:00:00|3067.8|3061.8|3065.8|3059.8|3069.3|3063.3|3060.5|3054.5|398
1657602000000|2022-07-12 05:00:00|3066|3060|3056|3050|3070.5|3064.5|3053.3|3047.3|692
1657605600000|2022-07-12 06:00:00|3055.3|3049.3|3026|3020|3057.8|3051.8|3025.6|3019.6|1275
1657609200000|2022-07-12 07:00:00|3026.5|3020.5|3038.6|3032.6|3044.1|3038.1|3025.9|3019.9|926
1657612800000|2022-07-12 08:00:00|3039.4|3033.4|3028.9|3022.9|3048.4|3042.4|3026.9|3020.9|594
1657616400000|2022-07-12 09:00:00|3029.1|3023.1|3043.4|3037.4|3050.9|3044.9|3029.1|3023.1|669
1657620000000|2022-07-12 10:00:00|3043.1|3037.1|3028.9|3022.9|3051.4|3045.4|3028.9|3022.9|564
1657623600000|2022-07-12 11:00:00|3028.6|3022.6|3036.6|3030.6|3045.6|3039.6|3021.6|3015.6|939
1657627200000|2022-07-12 12:00:00|3036.4|3030.4|3038.9|3032.9|3051.4|3045.4|3034.4|3028.4|871
1657630800000|2022-07-12 13:00:00|3039.1|3033.1|3012.1|3006.1|3040.6|3034.6|3012.1|3006.1|2284
1657634400000|2022-07-12 14:00:00|3012.4|3006.4|3019.4|3013.4|3037.1|3031.1|3012.1|3006.1|1601
1657638000000|2022-07-12 15:00:00|3019.6|3013.6|3027.1|3021.1|3030.6|3024.6|3017.6|3011.6|798
1657641600000|2022-07-12 16:00:00|3027.4|3021.4|3024.5|3018.5|3028.4|3022.4|3023.8|3017.8|512
1657670400000|2022-07-13 00:00:00|3014.6|3008.6|3012.3|3006.3|3020.6|3014.6|3003.5|2997.5|335
1657674000000|2022-07-13 01:00:00|3012.5|3006.5|3035.8|3029.8|3043|3037|3012.5|3006.5|1425
1657677600000|2022-07-13 02:00:00|3035.5|3029.5|3038.8|3032.8|3053.3|3047.3|3034|3028|1332
1657681200000|2022-07-13 03:00:00|3039|3033|3014.5|3008.5|3041.8|3035.8|2992|2986|1755
1657684800000|2022-07-13 04:00:00|3014.3|3008.3|3010|3004|3014.5|3008.5|3005|2999|377
1657688400000|2022-07-13 05:00:00|3009.5|3003.5|2990|2984|3016.8|3010.8|2988.8|2982.8|1938
1657692000000|2022-07-13 06:00:00|2989.8|2983.8|2972.9|2966.9|2993.8|2987.8|2955.3|2949.3|2797
1657695600000|2022-07-13 07:00:00|2972.1|2966.1|2997.1|2991.1|3003.1|2997.1|2965.4|2959.4|964
1657699200000|2022-07-13 08:00:00|2997.4|2991.4|3016.9|3010.9|3019.1|3013.1|2996.9|2990.9|736
1657702800000|2022-07-13 09:00:00|3016.4|3010.4|3007.4|3001.4|3016.4|3010.4|3003.9|2997.9|544
1657706400000|2022-07-13 10:00:00|3007.6|3001.6|2992.6|2986.6|3011.6|3005.6|2989.9|2983.9|423
1657710000000|2022-07-13 11:00:00|2992.4|2986.4|2986.9|2980.9|3013.4|3007.4|2986.9|2980.9|752
1657713600000|2022-07-13 12:00:00|2986.6|2980.6|2964.9|2958.9|3005.6|2999.6|2959.1|2953.1|1348
1657717200000|2022-07-13 13:00:00|2964.6|2958.6|2919.9|2913.9|2978.8|2972.8|2918.4|2912.4|3075
1657720800000|2022-07-13 14:00:00|2920.9|2914.9|2954.6|2948.6|2962.6|2956.6|2880.4|2874.4|3270
1657724400000|2022-07-13 15:00:00|2954.1|2948.1|2923.9|2917.9|2967.4|2961.4|2914.6|2908.6|2100
1657728000000|2022-07-13 16:00:00|2924.1|2918.1|2931|2925|2937.4|2931.4|2915.9|2909.9|962
1657756800000|2022-07-14 00:00:00|2923.1|2917.1|2921.3|2915.3|2928.3|2922.3|2917|2911|245
1657760400000|2022-07-14 01:00:00|2921.5|2915.5|2936.8|2930.8|2942.8|2936.8|2904|2898|1817
1657764000000|2022-07-14 02:00:00|2938.4|2932.4|2942.5|2936.5|2951.5|2945.5|2929.3|2923.3|1281
1657767600000|2022-07-14 03:00:00|2942|2936|2936.8|2930.8|2945.3|2939.3|2936|2930|705
1657771200000|2022-07-14 04:00:00|2937|2931|2930.5|2924.5|2938.8|2932.8|2929.5|2923.5|122
1657774800000|2022-07-14 05:00:00|2930.8|2924.8|2908.3|2902.3|2931.3|2925.3|2905|2899|1149
1657778400000|2022-07-14 06:00:00|2908.5|2902.5|2890.3|2884.3|2922|2916|2890.3|2884.3|1452
1657782000000|2022-07-14 07:00:00|2890.8|2884.8|2917.9|2911.9|2922.1|2916.1|2888.5|2882.5|734
1657785600000|2022-07-14 08:00:00|2918.1|2912.1|2922.4|2916.4|2925.9|2919.9|2913.1|2907.1|664
1657789200000|2022-07-14 09:00:00|2921.6|2915.6|2914.6|2908.6|2922.9|2916.9|2913.6|2907.6|440
1657792800000|2022-07-14 10:00:00|2915.4|2909.4|2899.6|2893.6|2919.1|2913.1|2896.9|2890.9|463
1657796400000|2022-07-14 11:00:00|2898.9|2892.9|2899.9|2893.9|2915.5|2909.5|2893.6|2887.6|681
1657800000000|2022-07-14 12:00:00|2900.1|2894.1|2891.4|2885.4|2909.1|2903.1|2884.6|2878.6|1115
1657803600000|2022-07-14 13:00:00|2890.6|2884.6|2856.9|2850.9|2891.4|2885.4|2834.4|2828.4|2674
1657807200000|2022-07-14 14:00:00|2856.6|2850.6|2874.4|2868.4|2888.4|2882.4|2853.9|2847.9|1958
1657810800000|2022-07-14 15:00:00|2873.9|2867.9|2873.9|2867.9|2889.1|2883.1|2873.9|2867.9|1509
1657814400000|2022-07-14 16:00:00|2874.1|2868.1|2865|2859|2877.1|2871.1|2864.1|2858.1|1080
1657843200000|2022-07-15 00:00:00|2871.6|2865.6|2876.3|2870.3|2880.3|2874.3|2868.9|2862.9|312
1657846800000|2022-07-15 01:00:00|2876.5|2870.5|2901.3|2895.3|2902.3|2896.3|2870.3|2864.3|1060
1657850400000|2022-07-15 02:00:00|2901|2895|2888|2882|2911.5|2905.5|2884.8|2878.8|1363
1657854000000|2022-07-15 03:00:00|2887.3|2881.3|2865.3|2859.3|2887.8|2881.8|2857.3|2851.3|1387
1657857600000|2022-07-15 04:00:00|2865.5|2859.5|2858|2852|2866.5|2860.5|2858|2852|351
1657861200000|2022-07-15 05:00:00|2857.8|2851.8|2862|2856|2866.5|2860.5|2848|2842|1146
1657864800000|2022-07-15 06:00:00|2862.3|2856.3|2829.1|2823.1|2864.5|2858.5|2827.9|2821.9|1326
1657868400000|2022-07-15 07:00:00|2828.1|2822.1|2844.1|2838.1|2851.9|2845.9|2827.6|2821.6|959
1657872000000|2022-07-15 08:00:00|2844.4|2838.4|2848.6|2842.6|2851.6|2845.6|2830.6|2824.6|583
1657875600000|2022-07-15 09:00:00|2848.9|2842.9|2851.6|2845.6|2857.9|2851.9|2847.4|2841.4|658
1657879200000|2022-07-15 10:00:00|2851.4|2845.4|2857.4|2851.4|2870.9|2864.9|2850.4|2844.4|657
1657882800000|2022-07-15 11:00:00|2857.6|2851.6|2856.9|2850.9|2864.4|2858.4|2845.4|2839.4|826
1657886400000|2022-07-15 12:00:00|2857.1|2851.1|2875.1|2869.1|2876.4|2870.4|2856.9|2850.9|932
1657890000000|2022-07-15 13:00:00|2874.9|2868.9|2877.6|2871.6|2890.1|2884.1|2872.4|2866.4|2328
1657893600000|2022-07-15 14:00:00|2878.6|2872.6|2924.4|2918.4|2926.4|2920.4|2874.4|2868.4|2344
1657897200000|2022-07-15 15:00:00|2924.9|2918.9|2928.9|2922.9|2954.1|2948.1|2920.4|2914.4|1880
1657900800000|2022-07-15 16:00:00|2929.1|2923.1|2936.3|2930.3|2939.9|2933.9|2927.6|2921.6|989
1658102400000|2022-07-18 00:00:00|2950.8|2932|2955.5|2949.5|2957|2951|2935.6|2929.6|220
1658106000000|2022-07-18 01:00:00|2955.3|2949.3|2973.5|2967.5|2978.3|2972.3|2941.3|2935.3|2083
1658109600000|2022-07-18 02:00:00|2973.3|2967.3|2982.5|2976.5|2982.5|2976.5|2968.5|2962.5|1047
1658113200000|2022-07-18 03:00:00|2984|2978|2995.3|2989.3|2995.8|2989.8|2976.8|2970.8|1225
1658116800000|2022-07-18 04:00:00|2995|2989|2973.3|2967.3|2995.5|2989.5|2972.3|2966.3|419
1658120400000|2022-07-18 05:00:00|2973.5|2967.5|2969.3|2963.3|2982|2976|2949.5|2943.5|1529
1658124000000|2022-07-18 06:00:00|2970|2964|2947.9|2941.9|2990.5|2984.5|2947.9|2941.9|1430
1658127600000|2022-07-18 07:00:00|2947.6|2941.6|3001.4|2995.4|3002.1|2996.1|2944.1|2938.1|1065
1658131200000|2022-07-18 08:00:00|3001.6|2995.6|2995.6|2989.6|3007.4|3001.4|2989.4|2983.4|627
1658134800000|2022-07-18 09:00:00|2995.4|2989.4|2995.6|2989.6|3001.4|2995.4|2983.4|2977.4|516
1658138400000|2022-07-18 10:00:00|2996.1|2990.1|2979.9|2973.9|2998.4|2992.4|2979.1|2973.1|361
1658142000000|2022-07-18 11:00:00|2979.6|2973.6|2989.1|2983.1|2996.6|2990.6|2978.9|2972.9|607
1658145600000|2022-07-18 12:00:00|2989.4|2983.4|2989.4|2983.4|2996.1|2990.1|2980.9|2974.9|689
1658149200000|2022-07-18 13:00:00|2989.6|2983.6|2999.6|2993.6|3001.9|2995.9|2983.9|2977.9|1774
1658152800000|2022-07-18 14:00:00|2999.4|2993.4|3009.4|3003.4|3015.1|3009.1|2989.6|2983.6|1510
1658156400000|2022-07-18 15:00:00|3009.1|3003.1|2997.6|2991.6|3010.9|3004.9|2989.4|2983.4|907
1658160000000|2022-07-18 16:00:00|2997.9|2991.9|3000.8|2994.8|3003.6|2997.6|2995.4|2989.4|560
1658188800000|2022-07-19 00:00:00|2994.9|2988.9|2998|2992|3001.3|2995.3|2982.5|2976.5|289
1658192400000|2022-07-19 01:00:00|2998.5|2992.5|2968|2962|2999.5|2993.5|2962|2956|1661
1658196000000|2022-07-19 02:00:00|2968.3|2962.3|2954.5|2948.5|2972.5|2966.5|2953.5|2947.5|1156
1658199600000|2022-07-19 03:00:00|2954.3|2948.3|2956.8|2950.8|2963.3|2957.3|2949|2943|937
1658203200000|2022-07-19 04:00:00|2956.5|2950.5|2941.8|2935.8|2956.8|2950.8|2941|2935|643
1658206800000|2022-07-19 05:00:00|2941.5|2935.5|2940.5|2934.5|2954|2948|2935|2929|1014
1658210400000|2022-07-19 06:00:00|2939.8|2933.8|2928.9|2922.9|2951.5|2945.5|2927.9|2921.9|1334
1658214000000|2022-07-19 07:00:00|2929.1|2923.1|2945.9|2939.9|2952.1|2946.1|2925.9|2919.9|1122
1658217600000|2022-07-19 08:00:00|2945.6|2939.6|2944.4|2938.4|2956.4|2950.4|2941.1|2935.1|697
1658221200000|2022-07-19 09:00:00|2944.1|2938.1|2958.9|2952.9|2960.1|2954.1|2938.6|2932.6|702
1658224800000|2022-07-19 10:00:00|2959.1|2953.1|2959.1|2953.1|2968.4|2962.4|2958.1|2952.1|666
1658228400000|2022-07-19 11:00:00|2958.9|2952.9|2961.6|2955.6|2967.4|2961.4|2951.9|2945.9|802
1658232000000|2022-07-19 12:00:00|2961.9|2955.9|2950.9|2944.9|2962.1|2956.1|2940.6|2934.6|934
1658235600000|2022-07-19 13:00:00|2951.4|2945.4|2929.4|2923.4|2952.9|2946.9|2918.9|2912.9|2898
1658239200000|2022-07-19 14:00:00|2929.6|2923.6|2954.3|2948.3|2956.9|2950.9|2928.1|2922.1|2188
1658242800000|2022-07-19 15:00:00|2954|2948|2946.4|2940.4|2954.3|2948.3|2942.4|2936.4|1101
1658246400000|2022-07-19 16:00:00|2946.6|2940.6|2951.6|2945.6|2952.1|2946.1|2943.4|2937.4|920
1658275200000|2022-07-20 00:00:00|2966|2960|2977.9|2971.9|2979.5|2973.5|2966|2960|339
1658278800000|2022-07-20 01:00:00|2977.6|2971.6|2962.8|2956.8|2978.4|2972.4|2946.5|2940.5|1071
1658282400000|2022-07-20 02:00:00|2962.5|2956.5|2992|2986|2993|2987|2960.3|2954.3|1127
1658286000000|2022-07-20 03:00:00|2991.8|2985.8|2991.3|2985.3|3003.3|2997.3|2983.8|2977.8|719
1658289600000|2022-07-20 04:00:00|2991.5|2985.5|2987.5|2981.5|2997.5|2991.5|2987|2981|294
1658293200000|2022-07-20 05:00:00|2987.3|2981.3|2958.3|2952.3|2987.3|2981.3|2957.5|2951.5|906
1658296800000|2022-07-20 06:00:00|2958.5|2952.5|2978.4|2972.4|2979.6|2973.6|2952.8|2946.8|1000
1658300400000|2022-07-20 07:00:00|2977.9|2971.9|2975.6|2969.6|2987.6|2981.6|2966.9|2960.9|875
1658304000000|2022-07-20 08:00:00|2975.4|2969.4|2994.6|2988.6|2995.6|2989.6|2974.9|2968.9|650
1658307600000|2022-07-20 09:00:00|2994.1|2988.1|3032.4|3026.4|3033.9|3027.9|2994.1|2988.1|689
1658311200000|2022-07-20 10:00:00|3031.9|3025.9|3018.4|3012.4|3039.4|3033.4|3018.4|3012.4|734
1658314800000|2022-07-20 11:00:00|3018.1|3012.1|3017.6|3011.6|3023.9|3017.9|3008.4|3002.4|776
1658318400000|2022-07-20 12:00:00|3017.4|3011.4|3014.1|3008.1|3028.1|3022.1|3011.4|3005.4|799
1658322000000|2022-07-20 13:00:00|3013.9|3007.9|3006.4|3000.4|3017.6|3011.6|2997.6|2991.6|1947
1658325600000|2022-07-20 14:00:00|3006.9|3000.9|3009.6|3003.6|3012.6|3006.6|2994.6|2988.6|1337
1658329200000|2022-07-20 15:00:00|3009.9|3003.9|3002.1|2996.1|3013.6|3007.6|2999.4|2993.4|901
1658332800000|2022-07-20 16:00:00|3002.4|2996.4|3008.5|3002.5|3010.4|3004.4|2997.1|2991.1|690
1658361600000|2022-07-21 00:00:00|3010.8|3004.8|3014.5|3008.5|3015.6|3009.6|3010|3004|47
1658365200000|2022-07-21 01:00:00|3014.3|3008.3|2982.8|2976.8|3014.3|3008.3|2974.5|2968.5|1164
1658368800000|2022-07-21 02:00:00|2983|2977|2966.5|2960.5|2983|2977|2959.5|2953.5|640
1658372400000|2022-07-21 03:00:00|2966.3|2960.3|2965.3|2959.3|2968.1|2962.1|2963.1|2957.1|88
1658376000000|2022-07-21 04:00:00|2965.5|2959.5|2966.3|2960.3|2969.1|2963.1|2963.8|2957.8|71
1658379600000|2022-07-21 05:00:00|2966.5|2960.5|2988.5|2982.5|2992.1|2986.1|2961|2955|359
1658383200000|2022-07-21 06:00:00|2988|2982|2982.9|2976.9|2995.3|2989.3|2978.5|2972.5|720
1658386800000|2022-07-21 07:00:00|2982.6|2976.6|2961.1|2955.1|2985.6|2979.6|2960.1|2954.1|348
1658390400000|2022-07-21 08:00:00|2961.4|2955.4|2947.1|2941.1|2962.1|2956.1|2931.4|2925.4|528
1658394000000|2022-07-21 09:00:00|2946.9|2940.9|2944.6|2938.6|2947.6|2941.6|2938.4|2932.4|217
1658397600000|2022-07-21 10:00:00|2944.4|2938.4|2943.9|2937.9|2949.4|2943.4|2938.6|2932.6|404
1658401200000|2022-07-21 11:00:00|2944.1|2938.1|2942.4|2936.4|2944.1|2938.1|2936.1|2930.1|605
1658404800000|2022-07-21 12:00:00|2941.1|2935.1|2956.1|2950.1|2956.4|2950.4|2932|2926|1322
1658408400000|2022-07-21 13:00:00|2956.4|2950.4|2954.9|2948.9|2957.4|2951.4|2933.6|2927.6|2244
1658412000000|2022-07-21 14:00:00|2954.6|2948.6|2939.1|2933.1|2955.4|2949.4|2934.1|2928.1|1545
1658415600000|2022-07-21 15:00:00|2938.9|2932.9|2969.4|2963.4|2969.4|2963.4|2932.1|2926.1|1070
1658419200000|2022-07-21 16:00:00|2969.6|2963.6|2956.3|2950.3|2970.1|2964.1|2952.4|2946.4|753
1658448000000|2022-07-22 00:00:00|2959.1|2953.1|2964.8|2958.8|2967|2961|2959.1|2953.1|116
1658451600000|2022-07-22 01:00:00|2964.3|2958.3|2974.8|2968.8|2984.5|2978.5|2950.5|2944.5|2192
1658455200000|2022-07-22 02:00:00|2974.3|2968.3|2971.3|2965.3|2979.3|2973.3|2967|2961|1347
1658458800000|2022-07-22 03:00:00|2971.5|2965.5|2959.8|2953.8|2977.3|2971.3|2955.3|2949.3|569
1658462400000|2022-07-22 04:00:00|2959.5|2953.5|2955.8|2949.8|2962.3|2956.3|2955.5|2949.5|246
1658466000000|2022-07-22 05:00:00|2956|2950|2969|2963|2969.5|2963.5|2951.3|2945.3|875
1658469600000|2022-07-22 06:00:00|2969.3|2963.3|2978.6|2972.6|2982|2976|2965|2959|1111
1658473200000|2022-07-22 07:00:00|2978.1|2972.1|2974.9|2968.9|2979.9|2973.9|2968.6|2962.6|1023
1658476800000|2022-07-22 08:00:00|2974.6|2968.6|2968.1|2962.1|2982.1|2976.1|2966.9|2960.9|540
1658480400000|2022-07-22 09:00:00|2968.4|2962.4|2962.4|2956.4|2979.1|2973.1|2962.4|2956.4|469
1658484000000|2022-07-22 10:00:00|2962.1|2956.1|2963.9|2957.9|2974.9|2968.9|2958.1|2952.1|740
1658487600000|2022-07-22 11:00:00|2964.1|2958.1|2979.6|2973.6|2981.6|2975.6|2956.9|2950.9|1047
1658491200000|2022-07-22 12:00:00|2979.1|2973.1|2969.6|2963.6|2981.6|2975.6|2965.4|2959.4|738
1658494800000|2022-07-22 13:00:00|2969.5|2963.5|2994.9|2988.9|2996.9|2990.9|2966.3|2960.3|3198
1658498400000|2022-07-22 14:00:00|2995.1|2989.1|2998.4|2992.4|3008.9|3002.9|2984.9|2978.9|1794
1658502000000|2022-07-22 15:00:00|2998.6|2992.6|2999.1|2993.1|3007.4|3001.4|2994.4|2988.4|1213
1658505600000|2022-07-22 16:00:00|2999.4|2993.4|2997.3|2991.3|3000.9|2994.9|2995.4|2989.4|936
1658707200000|2022-07-25 00:00:00|3003|2984.3|2983.8|2977.8|3003|2986.4|2982.3|2976.3|227
1658710800000|2022-07-25 01:00:00|2983.5|2977.5|2997|2991|3010.3|3004.3|2983.3|2977.3|2258
1658714400000|2022-07-25 02:00:00|2997.3|2991.3|2990.8|2984.8|3002|2996|2985.8|2979.8|1260
1658718000000|2022-07-25 03:00:00|2990.5|2984.5|2987.5|2981.5|2992.3|2986.3|2978.5|2972.5|626
1658721600000|2022-07-25 04:00:00|2987.3|2981.3|2983.3|2977.3|2988|2982|2982.3|2976.3|163
1658725200000|2022-07-25 05:00:00|2983|2977|2982|2976|2983.8|2977.8|2968.3|2962.3|701
1658728800000|2022-07-25 06:00:00|2982.3|2976.3|2993.4|2987.4|2996.6|2990.6|2970.5|2964.5|1057
1658732400000|2022-07-25 07:00:00|2995.1|2989.1|2976.6|2970.6|2999.9|2993.9|2972.1|2966.1|666
1658736000000|2022-07-25 08:00:00|2976.9|2970.9|2981.6|2975.6|2984.6|2978.6|2963.9|2957.9|488
1658739600000|2022-07-25 09:00:00|2981.9|2975.9|2981.1|2975.1|2987.6|2981.6|2976.1|2970.1|222
1658743200000|2022-07-25 10:00:00|2981.4|2975.4|2983.9|2977.9|2986.6|2980.6|2970.6|2964.6|220
1658746800000|2022-07-25 11:00:00|2983.6|2977.6|2976.6|2970.6|2983.6|2977.6|2966.9|2960.9|301
1658750400000|2022-07-25 12:00:00|2976.9|2970.9|2969.9|2963.9|2976.9|2970.9|2963.9|2957.9|393
1658754000000|2022-07-25 13:00:00|2970.1|2964.1|2974.4|2968.4|2987.8|2981.8|2964.8|2958.8|2746
1658757600000|2022-07-25 14:00:00|2974.6|2968.6|2992.1|2986.1|2993.6|2987.6|2974.6|2968.6|1523
1658761200000|2022-07-25 15:00:00|2989.9|2983.9|2989.4|2983.4|2994.4|2988.4|2983.9|2977.9|687
1658764800000|2022-07-25 16:00:00|2989.9|2983.9|2993.8|2987.8|2994.4|2988.4|2985.9|2979.9|1065
1658793600000|2022-07-26 00:00:00|2990.1|2984.1|2994|2988|2996.1|2990.1|2987|2981|185
1658797200000|2022-07-26 01:00:00|2994.3|2988.3|3014.5|3008.5|3019.1|3013.1|2991.9|2985.9|1308
1658800800000|2022-07-26 02:00:00|3014.8|3008.8|3031|3025|3042|3036|3012.8|3006.8|589
1658804400000|2022-07-26 03:00:00|3030.5|3024.5|3029.8|3023.8|3039.8|3033.8|3027.3|3021.3|548
1658808000000|2022-07-26 04:00:00|3029.5|3023.5|3030.5|3024.5|3032.8|3026.8|3028.8|3022.8|86
1658811600000|2022-07-26 05:00:00|3030.8|3024.8|3038.5|3032.5|3046.5|3040.5|3030.8|3024.8|811
1658815200000|2022-07-26 06:00:00|3038.8|3032.8|3035.6|3029.6|3048|3042|3027|3021|1561
1658818800000|2022-07-26 07:00:00|3035.4|3029.4|3029.9|3023.9|3037.1|3031.1|3019.9|3013.9|622
1658822400000|2022-07-26 08:00:00|3030.4|3024.4|3070.9|3064.9|3076.1|3070.1|3027.1|3021.1|745
1658826000000|2022-07-26 09:00:00|3070.4|3064.4|3067.9|3061.9|3076.4|3070.4|3064.1|3058.1|695
1658829600000|2022-07-26 10:00:00|3067.6|3061.6|3062.9|3056.9|3070.9|3064.9|3054.4|3048.4|811
1658833200000|2022-07-26 11:00:00|3063.1|3057.1|3057.6|3051.6|3067.4|3061.4|3050.9|3044.9|687
1658836800000|2022-07-26 12:00:00|3058.1|3052.1|3049.6|3043.6|3058.1|3052.1|3043.9|3037.9|720
1658840400000|2022-07-26 13:00:00|3049.9|3043.9|3044.4|3038.4|3057.4|3051.4|3041.1|3035.1|1983
1658844000000|2022-07-26 14:00:00|3044.6|3038.6|3044.3|3038.3|3047.6|3041.6|3035.1|3029.1|1493
1658847600000|2022-07-26 15:00:00|3044|3038|3027.4|3021.4|3044.3|3038.3|3025.4|3019.4|1306
1658851200000|2022-07-26 16:00:00|3027.6|3021.6|3031.3|3025.3|3033.1|3027.1|3025.4|3019.4|850
1658880000000|2022-07-27 00:00:00|3053.1|3047.1|3046|3040|3053.4|3047.4|3042.3|3036.3|115
1658883600000|2022-07-27 01:00:00|3044.3|3038.3|3030.3|3024.3|3051.1|3045.1|3030|3024|1532
1658887200000|2022-07-27 02:00:00|3030|3024|3029.8|3023.8|3032.3|3026.3|3016|3010|1131
1658890800000|2022-07-27 03:00:00|3030|3024|3031|3025|3041|3035|3028.5|3022.5|789
1658894400000|2022-07-27 04:00:00|3030.8|3024.8|3034.5|3028.5|3035.5|3029.5|3030.8|3024.8|120
1658898000000|2022-07-27 05:00:00|3034.8|3028.8|3041.5|3035.5|3053|3047|3034.5|3028.5|651
1658901600000|2022-07-27 06:00:00|3042.3|3036.3|3042.9|3036.9|3056.8|3050.8|3031.8|3025.8|878
1658905200000|2022-07-27 07:00:00|3042.6|3036.6|3037.1|3031.1|3058.8|3052.8|3030.9|3024.9|727
1658908800000|2022-07-27 08:00:00|3037.4|3031.4|3054.9|3048.9|3063.9|3057.9|3035.1|3029.1|715
1658912400000|2022-07-27 09:00:00|3054.6|3048.6|3040.1|3034.1|3054.6|3048.6|3034.1|3028.1|532
1658916000000|2022-07-27 10:00:00|3039.9|3033.9|3034.4|3028.4|3044.9|3038.9|3032|3026|359
1658919600000|2022-07-27 11:00:00|3034.6|3028.6|3023.1|3017.1|3040.4|3034.4|3022.9|3016.9|790
1658923200000|2022-07-27 12:00:00|3020.8|3014.8|3016|3010|3028.6|3022.6|3008.6|3002.6|836
1658926800000|2022-07-27 13:00:00|3015.9|3009.9|3016.1|3010.1|3027.1|3021.1|3008.4|3002.4|1963
1658930400000|2022-07-27 14:00:00|3016.4|3010.4|3053.8|3047.8|3062|3056|3013.1|3007.1|1373
1658934000000|2022-07-27 15:00:00|3053.9|3047.9|3041.1|3035.1|3055.5|3049.5|3039.1|3033.1|1707
1658937600000|2022-07-27 16:00:00|3041.4|3035.4|3042.5|3036.5|3051.8|3045.8|3041.4|3035.4|501
1658966400000|2022-07-28 00:00:00|3074.6|3068.6|3081.8|3075.8|3091.8|3085.8|3073.8|3067.8|428
1658970000000|2022-07-28 01:00:00|3081.5|3075.5|3082.5|3076.5|3096.8|3090.8|3080|3074|681
1658973600000|2022-07-28 02:00:00|3082.8|3076.8|3091.3|3085.3|3094.8|3088.8|3079.8|3073.8|560
1658977200000|2022-07-28 03:00:00|3091|3085|3091.5|3085.5|3100|3094|3089.3|3083.3|227
1658980800000|2022-07-28 04:00:00|3091.3|3085.3|3090.5|3084.5|3092|3086|3088.3|3082.3|85
1658984400000|2022-07-28 05:00:00|3090.8|3084.8|3102|3096|3103.5|3097.5|3090.3|3084.3|520
1658988000000|2022-07-28 06:00:00|3103.3|3097.3|3128|3122|3133.9|3127.9|3097.8|3091.8|1496
1658991600000|2022-07-28 07:00:00|3126.8|3120.8|3134.6|3128.6|3142.3|3136.3|3120.4|3114.4|1160
1658995200000|2022-07-28 08:00:00|3134.4|3128.4|3147.1|3141.1|3173|3163|3134.4|3128.4|832
1658998800000|2022-07-28 09:00:00|3146.9|3140.9|3136.1|3130.1|3149.9|3143.9|3133.4|3127.4|479
1659002400000|2022-07-28 10:00:00|3135.9|3129.9|3132.1|3126.1|3146.9|3140.9|3130.6|3124.6|517
1659006000000|2022-07-28 11:00:00|3131.9|3125.9|3137.6|3131.6|3145.4|3139.4|3124.9|3118.9|814
1659009600000|2022-07-28 12:00:00|3137.9|3131.9|3144.1|3138.1|3148.4|3142.4|3131.9|3125.9|1079
1659013200000|2022-07-28 13:00:00|3143.9|3137.9|3148.6|3142.6|3177.6|3171.6|3127.1|3121.1|2642
1659016800000|2022-07-28 14:00:00|3149.4|3143.4|3163.9|3157.9|3171.6|3165.6|3145.1|3139.1|2314
1659020400000|2022-07-28 15:00:00|3164.1|3158.1|3164.1|3158.1|3173.1|3167.1|3157.1|3151.1|1345
1659024000000|2022-07-28 16:00:00|3164.4|3158.4|3169|3163|3169|3163|3154.9|3148.9|876
1659052800000|2022-07-29 00:00:00|3206.8|3200.8|3196|3190|3207.6|3201.6|3187.3|3181.3|167
1659056400000|2022-07-29 01:00:00|3195|3189|3200|3194|3200.3|3194.3|3170|3164|1458
1659060000000|2022-07-29 02:00:00|3200.3|3194.3|3176.5|3170.5|3204.3|3198.3|3166|3160|1382
1659063600000|2022-07-29 03:00:00|3177.3|3171.3|3175.3|3169.3|3181.8|3175.8|3168.8|3162.8|700
1659067200000|2022-07-29 04:00:00|3175|3169|3174.5|3168.5|3180.3|3174.3|3173.5|3167.5|177
1659070800000|2022-07-29 05:00:00|3174.8|3168.8|3191.8|3185.8|3192.3|3186.3|3171.3|3165.3|747
1659074400000|2022-07-29 06:00:00|3192|3186|3207.4|3201.4|3213.5|3207.5|3190.8|3184.8|1240
1659078000000|2022-07-29 07:00:00|3207.6|3201.6|3242.6|3236.6|3242.9|3236.9|3199.4|3193.4|808
1659081600000|2022-07-29 08:00:00|3242.9|3236.9|3284.6|3278.6|3289.1|3283.1|3239.3|3233.3|1386
1659085200000|2022-07-29 09:00:00|3284.4|3278.4|3274.6|3268.6|3295.1|3289.1|3268.1|3262.1|817
1659088800000|2022-07-29 10:00:00|3274.9|3268.9|3274.4|3268.4|3279.4|3273.4|3259.6|3253.6|568
1659092400000|2022-07-29 11:00:00|3274.1|3268.1|3271.9|3265.9|3277.1|3271.1|3268.1|3262.1|618
1659096000000|2022-07-29 12:00:00|3272.1|3266.1|3281.1|3275.1|3281.6|3275.6|3268.6|3262.6|827
1659099600000|2022-07-29 13:00:00|3280.9|3274.9|3275.1|3269.1|3286.6|3280.6|3251.9|3245.9|2443
1659103200000|2022-07-29 14:00:00|3274.6|3268.6|3314.6|3308.6|3321.3|3315.3|3273.9|3267.9|1814
1659106800000|2022-07-29 15:00:00|3314.9|3308.9|3316.4|3310.4|3323.4|3317.4|3310.4|3304.4|1607
1659110400000|2022-07-29 16:00:00|3316.6|3310.6|3320.3|3314.3|3321.6|3315.6|3310.9|3304.9|1310
1659312000000|2022-08-01 00:00:00|3317.5|3298.8|3314.5|3308.5|3317.5|3310.8|3300.1|3294.1|274
1659315600000|2022-08-01 01:00:00|3314.8|3308.8|3272.5|3266.5|3315.3|3309.3|3269|3263|1546
1659319200000|2022-08-01 02:00:00|3272.3|3266.3|3290.8|3284.8|3291.5|3285.5|3267.5|3261.5|452
1659322800000|2022-08-01 03:00:00|3291|3285|3291.3|3285.3|3292.5|3286.5|3277|3271|855
1659326400000|2022-08-01 04:00:00|3291.8|3285.8|3283.3|3277.3|3291.8|3285.8|3280.8|3274.8|278
1659330000000|2022-08-01 05:00:00|3283|3277|3287.8|3281.8|3291.5|3285.5|3276.3|3270.3|851
1659333600000|2022-08-01 06:00:00|3288|3282|3294.1|3288.1|3299.8|3293.8|3275.5|3269.5|1482
1659337200000|2022-08-01 07:00:00|3295.4|3289.4|3285.6|3279.6|3307.6|3301.6|3284.4|3278.4|601
1659340800000|2022-08-01 08:00:00|3285.1|3279.1|3284.6|3278.6|3291.1|3285.1|3283.6|3277.6|690
1659344400000|2022-08-01 09:00:00|3284.4|3278.4|3289.6|3283.6|3293.4|3287.4|3283.4|3277.4|461
1659348000000|2022-08-01 10:00:00|3290.1|3284.1|3296.4|3290.4|3305.6|3299.6|3290.1|3284.1|688
1659351600000|2022-08-01 11:00:00|3296.6|3290.6|3302.1|3296.1|3306.1|3300.1|3287.1|3281.1|518
1659355200000|2022-08-01 12:00:00|3301.4|3295.4|3304.1|3298.1|3319.6|3313.6|3300.1|3294.1|852
1659358800000|2022-08-01 13:00:00|3303.9|3297.9|3308.9|3302.9|3332.8|3326.8|3300.1|3294.1|2646
1659362400000|2022-08-01 14:00:00|3309.1|3303.1|3328.9|3322.9|3338.6|3332.6|3303.6|3297.6|2633
1659366000000|2022-08-01 15:00:00|3329.1|3323.1|3328.6|3322.6|3335.1|3329.1|3315.9|3309.9|1581
1659369600000|2022-08-01 16:00:00|3328.9|3322.9|3352.6|3346.6|3355.3|3349.3|3328.9|3322.9|662
1659398400000|2022-08-02 00:00:00|3357.4|3351.4|3341.5|3335.5|3365.8|3359.8|3341|3335|432
1659402000000|2022-08-02 01:00:00|3341.3|3335.3|3330.5|3324.5|3344.8|3338.8|3319.4|3313.4|1462
1659405600000|2022-08-02 02:00:00|3329.3|3323.3|3325.5|3319.5|3332.5|3326.5|3312.5|3306.5|1048
1659409200000|2022-08-02 03:00:00|3325.3|3319.3|3322.3|3316.3|3333.8|3327.8|3313.8|3307.8|942
1659412800000|2022-08-02 04:00:00|3322|3316|3309|3303|3322|3316|3309|3303|364
1659416400000|2022-08-02 05:00:00|3309.3|3303.3|3308.8|3302.8|3317.8|3311.8|3303.8|3297.8|572
1659420000000|2022-08-02 06:00:00|3309.3|3303.3|3329.9|3323.9|3336.1|3330.1|3307.5|3301.5|1266
1659423600000|2022-08-02 07:00:00|3330.1|3324.1|3364.1|3358.1|3365.6|3359.6|3330.1|3324.1|682
1659427200000|2022-08-02 08:00:00|3363.9|3357.9|3349.9|3343.9|3364.6|3358.6|3346.1|3340.1|568
1659430800000|2022-08-02 09:00:00|3349.4|3343.4|3343.1|3337.1|3352.4|3346.4|3340.1|3334.1|602
1659434400000|2022-08-02 10:00:00|3342.6|3336.6|3344.1|3338.1|3345.4|3339.4|3336.9|3330.9|474
1659438000000|2022-08-02 11:00:00|3344.4|3338.4|3340.6|3334.6|3356.6|3350.6|3336.4|3330.4|657
1659441600000|2022-08-02 12:00:00|3340.4|3334.4|3330.4|3324.4|3354.9|3348.9|3320.3|3314.3|1246
1659445200000|2022-08-02 13:00:00|3330.1|3324.1|3306.6|3300.6|3352.4|3346.4|3302.6|3296.6|2840
1659448800000|2022-08-02 14:00:00|3306.4|3300.4|3312.9|3306.9|3330.4|3324.4|3302.4|3296.4|3265
1659452400000|2022-08-02 15:00:00|3311.6|3305.6|3312.1|3306.1|3321.4|3315.4|3306.4|3300.4|1705
1659456000000|2022-08-02 16:00:00|3311.9|3305.9|3303.6|3297.6|3320.1|3314.1|3300.3|3294.3|925
1659484800000|2022-08-03 00:00:00|3275.1|3269.1|3280.3|3274.3|3284|3278|3272.8|3266.8|373
1659488400000|2022-08-03 01:00:00|3280.8|3274.8|3300|3294|3306.3|3300.3|3279.8|3273.8|1968
1659492000000|2022-08-03 02:00:00|3300.3|3294.3|3290|3284|3309.5|3303.5|3290|3284|1452
1659495600000|2022-08-03 03:00:00|3289.8|3283.8|3301.3|3295.3|3305.8|3299.8|3287.5|3281.5|849
1659499200000|2022-08-03 04:00:00|3300.8|3294.8|3301.8|3295.8|3302.8|3296.8|3300|3294|36
1659502800000|2022-08-03 05:00:00|3302|3296|3332|3326|3335.5|3329.5|3300|3294|847
1659506400000|2022-08-03 06:00:00|3331.8|3325.8|3307.6|3301.6|3331.8|3325.8|3306.4|3300.4|948
1659510000000|2022-08-03 07:00:00|3307.9|3301.9|3290.1|3284.1|3310.6|3304.6|3283.1|3277.1|855
1659513600000|2022-08-03 08:00:00|3290.4|3284.4|3264.6|3258.6|3295.6|3289.6|3264.1|3258.1|567
1659517200000|2022-08-03 09:00:00|3264.9|3258.9|3279.1|3273.1|3279.6|3273.6|3258.1|3252.1|497
1659520800000|2022-08-03 10:00:00|3278.9|3272.9|3278.9|3272.9|3279.9|3273.9|3273.6|3267.6|534
1659524400000|2022-08-03 11:00:00|3278.4|3272.4|3270.4|3264.4|3291.9|3285.9|3269.9|3263.9|751
1659528000000|2022-08-03 12:00:00|3270.9|3264.9|3286.1|3280.1|3287.9|3281.9|3270.9|3264.9|893
1659531600000|2022-08-03 13:00:00|3286.4|3280.4|3287.9|3281.9|3294.6|3288.6|3272.9|3266.9|2023
1659535200000|2022-08-03 14:00:00|3287.1|3281.1|3289|3283|3289.5|3283.5|3269.6|3263.6|2636
1659538800000|2022-08-03 15:00:00|3288.5|3282.5|3280.6|3274.6|3288.5|3282.5|3275.6|3269.6|1609
1659542400000|2022-08-03 16:00:00|3280.9|3274.9|3287.8|3281.8|3290.6|3284.6|3275.9|3269.9|709
1659571200000|2022-08-04 00:00:00|3294.1|3288.1|3297.5|3291.5|3297.8|3291.8|3290.1|3284.1|216
1659574800000|2022-08-04 01:00:00|3298.5|3292.5|3304.3|3298.3|3313.8|3307.8|3282.9|3276.9|1165
1659578400000|2022-08-04 02:00:00|3304.5|3298.5|3294|3288|3308.3|3302.3|3286.5|3280.5|678
1659582000000|2022-08-04 03:00:00|3294.3|3288.3|3292.3|3286.3|3296.5|3290.5|3288.5|3282.5|538
1659585600000|2022-08-04 04:00:00|3292.5|3286.5|3294|3288|3294.8|3288.8|3289.3|3283.3|162
1659589200000|2022-08-04 05:00:00|3294.3|3288.3|3293|3287|3302.3|3296.3|3291|3285|665
1659592800000|2022-08-04 06:00:00|3293.3|3287.3|3275.9|3269.9|3295.8|3289.8|3274.9|3268.9|1338
1659596400000|2022-08-04 07:00:00|3276.1|3270.1|3335.6|3329.6|3338.5|3332.5|3269.9|3263.9|1032
1659600000000|2022-08-04 08:00:00|3335.9|3329.9|3321.1|3315.1|3339.3|3333.3|3317.9|3311.9|718
1659603600000|2022-08-04 09:00:00|3321.4|3315.4|3338.9|3332.9|3340.1|3334.1|3316.1|3310.1|584
1659607200000|2022-08-04 10:00:00|3339.1|3333.1|3337.4|3331.4|3347.1|3341.1|3336.6|3330.6|397
1659610800000|2022-08-04 11:00:00|3339.1|3333.1|3337.4|3331.4|3344.6|3338.6|3328.9|3322.9|789
1659614400000|2022-08-04 12:00:00|3337.6|3331.6|3332.9|3326.9|3346.6|3340.6|3331.4|3325.4|1025
1659618000000|2022-08-04 13:00:00|3333.1|3327.1|3425|3419|3425.8|3419.8|3318.1|3312.1|3139
1659621600000|2022-08-04 14:00:00|3425.5|3419.5|3448.6|3442.6|3563.8|3557.8|3424.5|3418.5|3553
1659625200000|2022-08-04 15:00:00|3446.4|3440.4|3463.1|3457.1|3477.1|3471.1|3436.6|3430.6|2111
1659628800000|2022-08-04 16:00:00|3462.9|3456.9|3477|3471|3479.5|3473.5|3451.6|3445.6|843
1659657600000|2022-08-05 00:00:00|3474.9|3468.9|3462.4|3456.4|3493.5|3487.5|3462.4|3456.4|369
1659661200000|2022-08-05 01:00:00|3462.5|3456.5|3479.3|3473.3|3485.5|3479.5|3459.4|3453.4|958
1659664800000|2022-08-05 02:00:00|3479.5|3473.5|3498.8|3492.8|3508.3|3502.3|3478.8|3472.8|794
1659668400000|2022-08-05 03:00:00|3499|3493|3489.5|3483.5|3509.5|3503.5|3488|3482|321
1659672000000|2022-08-05 04:00:00|3489.8|3483.8|3496.4|3490.4|3496.4|3490.4|3484.5|3478.5|77
1659675600000|2022-08-05 05:00:00|3496.5|3490.5|3494.5|3488.5|3504.5|3498.5|3484.8|3478.8|518
1659679200000|2022-08-05 06:00:00|3495.8|3489.8|3460.6|3454.6|3496.3|3490.3|3458.9|3452.9|1016
1659682800000|2022-08-05 07:00:00|3460.4|3454.4|3476.1|3470.1|3532.4|3526.4|3459.4|3453.4|907
1659686400000|2022-08-05 08:00:00|3475.9|3469.9|3461.5|3455.5|3477.9|3471.9|3460.3|3454.3|667
1659690000000|2022-08-05 09:00:00|3461.6|3455.6|3436.4|3430.4|3466.3|3460.3|3430.3|3424.3|672
1659693600000|2022-08-05 10:00:00|3436.9|3430.9|3449.5|3443.5|3462.9|3456.9|3429.5|3423.5|641
1659697200000|2022-08-05 11:00:00|3450.3|3444.3|3457|3451|3466.1|3460.1|3444.5|3438.5|789
1659700800000|2022-08-05 12:00:00|3457.3|3451.3|3433.5|3427.5|3497.6|3491.6|3429.9|3423.9|1910
1659704400000|2022-08-05 13:00:00|3434.5|3428.5|3432|3426|3437.4|3431.4|3379|3373|3010
1659708000000|2022-08-05 14:00:00|3431.8|3425.8|3492.4|3486.4|3501.9|3495.9|3423.8|3417.8|2351
1659711600000|2022-08-05 15:00:00|3490.5|3484.5|3474|3468|3492.4|3486.4|3456.8|3450.8|1701
1659715200000|2022-08-05 16:00:00|3473.9|3467.9|3476.3|3470.3|3478|3472|3465.6|3459.6|1114
1659916800000|2022-08-08 00:00:00|3475.5|3456.8|3453.1|3447.1|3475.5|3468.5|3449.6|3443.6|321
1659920400000|2022-08-08 01:00:00|3452.9|3446.9|3439.9|3433.9|3454.4|3448.4|3428.1|3422.1|2282
1659924000000|2022-08-08 02:00:00|3439.6|3433.6|3419.6|3413.6|3440.6|3434.6|3418.5|3412.5|636
1659927600000|2022-08-08 03:00:00|3419.4|3413.4|3429.4|3423.4|3429.9|3423.9|3413.9|3407.9|484
1659931200000|2022-08-08 04:00:00|3429.6|3423.6|3435.6|3429.6|3435.9|3429.9|3425.4|3419.4|145
1659934800000|2022-08-08 05:00:00|3435.4|3429.4|3427.6|3421.6|3438.6|3432.6|3426.6|3420.6|604
1659938400000|2022-08-08 06:00:00|3428.1|3422.1|3462.6|3456.6|3471|3465|3419.9|3413.9|997
1659942000000|2022-08-08 07:00:00|3462.5|3456.5|3457|3451|3476|3470|3449.6|3440|843
1659945600000|2022-08-08 08:00:00|3456.8|3450.8|3413.1|3407.1|3457|3451|3389.8|3383.8|762
1659949200000|2022-08-08 09:00:00|3413.4|3407.4|3416.6|3410.6|3421.1|3415.1|3411.6|3405.6|389
1659952800000|2022-08-08 10:00:00|3416.9|3410.9|3418.9|3412.9|3429.9|3423.9|3415.6|3409.6|460
1659956400000|2022-08-08 11:00:00|3418.6|3412.6|3425.1|3419.1|3427.6|3421.6|3404.6|3398.6|762
1659960000000|2022-08-08 12:00:00|3425.4|3419.4|3427.4|3421.4|3431.9|3425.9|3418.6|3412.6|605
1659963600000|2022-08-08 13:00:00|3427.1|3421.1|3444.9|3438.9|3450.9|3444.9|3414.1|3408.1|1781
1659967200000|2022-08-08 14:00:00|3444.6|3438.6|3454.1|3448.1|3454.1|3448.1|3428|3422|1145
1659970800000|2022-08-08 15:00:00|3453.9|3447.9|3440.1|3434.1|3454.9|3448.9|3439.6|3433.6|1203
1659974400000|2022-08-08 16:00:00|3439.9|3433.9|3431.9|3425.9|3441.1|3435.1|3427.9|3421.9|1528
1659978000000|2022-08-08 17:00:00|3431.4|3425.4|3438.5|3419.8|3438.5|3431.5|3428.5|3417.5|387
1660003200000|2022-08-09 00:00:00|3434.8|3428.8|3423.8|3417.8|3434.8|3428.8|3423.3|3417.3|181
1660006800000|2022-08-09 01:00:00|3424|3418|3404|3398|3432.5|3426.5|3402.8|3396.8|1818
1660010400000|2022-08-09 02:00:00|3402.8|3396.8|3429|3423|3430.5|3424.5|3402.8|3396.8|1727
1660014000000|2022-08-09 03:00:00|3429.3|3423.3|3432.8|3426.8|3433.8|3427.8|3421.5|3415.5|1076
1660017600000|2022-08-09 04:00:00|3433|3427|3432|3426|3433.8|3427.8|3430.8|3424.8|95
1660021200000|2022-08-09 05:00:00|3431.5|3425.5|3429|3423|3436.3|3430.3|3423|3417|821
1660024800000|2022-08-09 06:00:00|3429.3|3423.3|3429.4|3423.4|3436.5|3430.5|3406.3|3400.3|1101
1660028400000|2022-08-09 07:00:00|3427.9|3421.9|3439.4|3433.4|3476.6|3470.6|3424.6|3418.6|596
1660032000000|2022-08-09 08:00:00|3439.1|3433.1|3476.6|3470.6|3477.4|3471.4|3438.6|3432.6|459
1660035600000|2022-08-09 09:00:00|3476.4|3470.4|3488.4|3482.4|3488.9|3482.9|3472.4|3466.4|357
1660039200000|2022-08-09 10:00:00|3488.1|3482.1|3475.4|3469.4|3488.9|3482.9|3474.6|3468.6|356
1660042800000|2022-08-09 11:00:00|3475.1|3469.1|3477.1|3471.1|3484.1|3478.1|3471.6|3465.6|508
1660046400000|2022-08-09 12:00:00|3477.4|3471.4|3486.4|3480.4|3491.9|3485.9|3475.4|3469.4|602
1660050000000|2022-08-09 13:00:00|3486.6|3480.6|3499.4|3493.4|3511.8|3505.8|3474.8|3468.8|1881
1660053600000|2022-08-09 14:00:00|3499.1|3493.1|3538.9|3532.9|3545.9|3539.9|3489.1|3483.1|1854
1660057200000|2022-08-09 15:00:00|3539.9|3533.9|3534.6|3528.6|3564.8|3558.8|3534.4|3528.4|1101
1660060800000|2022-08-09 16:00:00|3534.4|3528.4|3531.3|3525.3|3537.4|3531.4|3522.1|3516.1|594
1660064400000|2022-08-09 17:00:00|3531.5|3525.5|3534.3|3515.5|3535.9|3529.9|3525.5|3515.3|195
1660089600000|2022-08-10 00:00:00|3530.6|3524.6|3526.8|3520.8|3530.6|3524.6|3521.6|3515.6|190
1660093200000|2022-08-10 01:00:00|3526.5|3520.5|3515.5|3509.5|3535.5|3529.5|3511.5|3505.5|1232
1660096800000|2022-08-10 02:00:00|3516.5|3510.5|3502.3|3496.3|3524|3518|3497.5|3491.5|1262
1660100400000|2022-08-10 03:00:00|3501.8|3495.8|3507.8|3501.8|3518.8|3512.8|3497.3|3491.3|557
1660104000000|2022-08-10 04:00:00|3507.5|3501.5|3519.8|3513.8|3521.5|3515.5|3506.5|3500.5|199
1660107600000|2022-08-10 05:00:00|3520|3514|3516.5|3510.5|3525.3|3519.3|3506.5|3500.5|1300
1660111200000|2022-08-10 06:00:00|3518.6|3512.6|3532.1|3526.1|3544.8|3538.8|3511.8|3505.8|1757
1660114800000|2022-08-10 07:00:00|3532.6|3526.6|3547.4|3541.4|3557.1|3551.1|3529.9|3523.9|670
1660118400000|2022-08-10 08:00:00|3547.6|3541.6|3545.4|3539.4|3551.6|3545.6|3533.6|3527.6|617
1660122000000|2022-08-10 09:00:00|3545.1|3539.1|3565.6|3559.6|3573.9|3567.9|3543.1|3537.1|522
1660125600000|2022-08-10 10:00:00|3565.9|3559.9|3572.1|3566.1|3575.6|3569.6|3564.9|3558.9|407
1660129200000|2022-08-10 11:00:00|3572.4|3566.4|3530.4|3524.4|3577.6|3571.6|3529.4|3523.4|815
1660132800000|2022-08-10 12:00:00|3530.9|3524.9|3567.6|3561.6|3578.1|3572.1|3530.9|3524.9|1227
1660136400000|2022-08-10 13:00:00|3566.9|3560.9|3570.4|3564.4|3583.4|3577.4|3556.6|3550.6|2207
1660140000000|2022-08-10 14:00:00|3568.9|3562.9|3617.4|3611.4|3617.4|3611.4|3564.1|3558.1|1511
1660143600000|2022-08-10 15:00:00|3617.6|3611.6|3610.6|3604.6|3622.9|3616.9|3605.4|3599.4|1499
1660147200000|2022-08-10 16:00:00|3610.1|3604.1|3617|3611|3620.9|3614.9|3609.6|3603.6|604
1660150800000|2022-08-10 17:00:00|3616.8|3610.8|3621|3602.3|3625.1|3619.1|3604.8|3597|392
1660176000000|2022-08-11 00:00:00|3611.3|3605.3|3609|3603|3620.3|3614.3|3609|3603|88
1660179600000|2022-08-11 01:00:00|3608.8|3602.8|3603.8|3597.8|3608.8|3602.8|3593.8|3587.8|1152
1660183200000|2022-08-11 02:00:00|3604|3598|3598.5|3592.5|3605.3|3599.3|3591.3|3585.3|924
1660186800000|2022-08-11 03:00:00|3598.8|3592.8|3607|3601|3610.5|3604.5|3595.8|3589.8|1040
1660190400000|2022-08-11 04:00:00|3606.8|3600.8|3610.3|3604.3|3611.8|3605.8|3606.8|3600.8|91
1660194000000|2022-08-11 05:00:00|3610.5|3604.5|3615.5|3609.5|3620|3614|3605|3599|369
1660197600000|2022-08-11 06:00:00|3615.8|3609.8|3613.9|3607.9|3625.5|3619.5|3609.4|3603.4|678
1660201200000|2022-08-11 07:00:00|3614.1|3608.1|3620.9|3614.9|3637.8|3631.8|3613.6|3607.6|593
1660204800000|2022-08-11 08:00:00|3621.1|3615.1|3590.1|3584.1|3622.9|3616.9|3569.8|3563.8|865
1660208400000|2022-08-11 09:00:00|3590.4|3584.4|3606.1|3600.1|3607.1|3601.1|3587.4|3581.4|390
1660212000000|2022-08-11 10:00:00|3606.4|3600.4|3604.1|3598.1|3616.6|3610.6|3600.6|3594.6|409
1660215600000|2022-08-11 11:00:00|3605.1|3599.1|3615.1|3609.1|3623.6|3617.6|3603.3|3597.3|619
1660219200000|2022-08-11 12:00:00|3614.9|3608.9|3651.6|3645.6|3655.9|3649.9|3614.4|3608.4|881
1660222800000|2022-08-11 13:00:00|3651.9|3645.9|3673.6|3667.6|3676.1|3670.1|3634.9|3628.9|1894
1660226400000|2022-08-11 14:00:00|3674.1|3668.1|3682.1|3676.1|3701.1|3695.1|3663.9|3657.9|1676
1660230000000|2022-08-11 15:00:00|3682.4|3676.4|3671.4|3665.4|3685.9|3679.9|3663.6|3657.6|1018
1660233600000|2022-08-11 16:00:00|3671.6|3665.6|3676.9|3670.9|3680.4|3674.4|3667.4|3661.4|444
1660237200000|2022-08-11 17:00:00|3677|3671|3667.5|3648.8|3680|3674|3661.8|3648.8|398
1660262400000|2022-08-12 00:00:00|3666.6|3660.6|3661.5|3655.5|3667|3661|3661|3655|88
1660266000000|2022-08-12 01:00:00|3661.9|3655.9|3645.8|3639.8|3664.5|3658.5|3640.6|3634.6|897
1660269600000|2022-08-12 02:00:00|3646|3640|3644|3638|3650.3|3644.3|3638.1|3632.1|641
1660273200000|2022-08-12 03:00:00|3643.3|3637.3|3640.8|3634.8|3644.5|3638.5|3637.4|3631.4|415
1660276800000|2022-08-12 04:00:00|3640.5|3634.5|3648.5|3642.5|3652|3646|3640.5|3634.5|126
1660280400000|2022-08-12 05:00:00|3648.3|3642.3|3662.5|3656.5|3671.5|3665.5|3647.8|3641.8|547
1660284000000|2022-08-12 06:00:00|3662.8|3656.8|3667.1|3661.1|3674.3|3668.3|3653.8|3647.8|912
1660287600000|2022-08-12 07:00:00|3665.4|3659.4|3650.9|3644.9|3680|3674|3638|3632|693
1660291200000|2022-08-12 08:00:00|3651.1|3645.1|3643.9|3637.9|3651.4|3645.4|3637.4|3631.4|517
1660294800000|2022-08-12 09:00:00|3643.6|3637.6|3645.9|3639.9|3651.1|3645.1|3637.9|3631.9|403
1660298400000|2022-08-12 10:00:00|3645.6|3639.6|3600.6|3594.6|3646.1|3640.1|3599.3|3593.3|767
1660302000000|2022-08-12 11:00:00|3600.4|3594.4|3585.6|3579.6|3605.4|3599.4|3581.4|3575.4|831
1660305600000|2022-08-12 12:00:00|3585.9|3579.9|3594.6|3588.6|3601.6|3595.6|3567.1|3561.1|900
1660309200000|2022-08-12 13:00:00|3594.9|3588.9|3576.4|3570.4|3597.6|3591.6|3563.6|3557.6|2034
1660312800000|2022-08-12 14:00:00|3576.6|3570.6|3594.1|3588.1|3600.1|3594.1|3565.1|3559.1|1284
1660316400000|2022-08-12 15:00:00|3593.9|3587.9|3586.6|3580.6|3593.9|3587.9|3577.6|3571.6|850
1660320000000|2022-08-12 16:00:00|3587.6|3581.6|3607|3601|3607.8|3601.8|3587.1|3581.1|577
1660323600000|2022-08-12 17:00:00|3606.8|3600.8|3615|3596.3|3618.1|3608.3|3604.5|3592.5|291
1660521600000|2022-08-15 00:00:00|3610.3|3604.3|3605.3|3599.3|3613.1|3607.1|3602.4|3596.4|174
1660525200000|2022-08-15 01:00:00|3605.5|3599.5|3569.8|3563.8|3612.1|3606.1|3566.5|3560.5|1722
1660528800000|2022-08-15 02:00:00|3569.5|3563.5|3541.8|3535.8|3569.8|3563.8|3534.5|3520|1198
1660532400000|2022-08-15 03:00:00|3541.5|3535.5|3542.5|3536.5|3543|3537|3533.8|3527.8|188
1660536000000|2022-08-15 04:00:00|3543|3537|3538.8|3532.8|3543|3537|3537.5|3531.5|76
1660539600000|2022-08-15 05:00:00|3538.5|3532.5|3531.5|3525.5|3542.5|3536.5|3528.8|3522.8|252
1660543200000|2022-08-15 06:00:00|3531.8|3525.8|3521.4|3515.4|3538.3|3532.3|3482.9|3476.9|1741
1660546800000|2022-08-15 07:00:00|3519.9|3513.9|3552.1|3546.1|3556.6|3550.6|3513.5|3507.5|544
1660550400000|2022-08-15 08:00:00|3552.4|3546.4|3543.1|3537.1|3567.9|3561.9|3536.6|3530.6|663
1660554000000|2022-08-15 09:00:00|3542.9|3536.9|3537.9|3531.9|3550.9|3544.9|3534.4|3528.4|508
1660557600000|2022-08-15 10:00:00|3537.6|3531.6|3550.4|3544.4|3553.9|3547.9|3533.9|3527.9|503
1660561200000|2022-08-15 11:00:00|3550.1|3544.1|3538.4|3532.4|3560.9|3554.9|3536.9|3530.9|796
1660564800000|2022-08-15 12:00:00|3538.1|3532.1|3544.9|3538.9|3559.6|3553.6|3536.4|3530.4|785
1660568400000|2022-08-15 13:00:00|3544.6|3538.6|3536.1|3530.1|3546|3540|3524.1|3518.1|1805
1660572000000|2022-08-15 14:00:00|3535.9|3529.9|3565.6|3559.6|3575.9|3569.9|3532.6|3526.6|1061
1660575600000|2022-08-15 15:00:00|3565.4|3559.4|3588.4|3582.4|3589.6|3583.6|3561.6|3555.6|817
1660579200000|2022-08-15 16:00:00|3588.9|3582.9|3589.5|3583.5|3590.1|3584.1|3578.9|3572.9|914
1660582800000|2022-08-15 17:00:00|3589.3|3583.3|3599.3|3580.5|3603.3|3590.8|3586.5|3580.5|584
1660608000000|2022-08-16 00:00:00|3589.9|3583.9|3580|3574|3589.9|3583.9|3579|3573|86
1660611600000|2022-08-16 01:00:00|3579.8|3573.8|3554.8|3548.8|3584|3578|3554.8|3548.8|2181
1660615200000|2022-08-16 02:00:00|3553.8|3547.8|3593.8|3587.8|3603.3|3597.3|3553.8|3547.8|1834
1660618800000|2022-08-16 03:00:00|3594|3588|3590.8|3584.8|3607.8|3601.8|3588.5|3582.5|918
1660622400000|2022-08-16 04:00:00|3591|3585|3604.8|3598.8|3606.8|3600.8|3590.3|3584.3|203
1660626000000|2022-08-16 05:00:00|3604.5|3598.5|3604.5|3598.5|3612.8|3606.8|3592|3586|821
1660629600000|2022-08-16 06:00:00|3604.3|3598.3|3600.1|3594.1|3606.3|3600.3|3596.5|3590.5|916
1660633200000|2022-08-16 07:00:00|3599.6|3593.6|3641.9|3635.9|3662.5|3656.5|3584.4|3578.4|1025
1660636800000|2022-08-16 08:00:00|3641.6|3635.6|3637.4|3631.4|3644.4|3638.4|3629.1|3623.1|646
1660640400000|2022-08-16 09:00:00|3637.1|3631.1|3772.9|3766.9|3824.1|3818.1|3635.6|3629.6|1470
1660644000000|2022-08-16 10:00:00|3772.5|3766.5|3799|3793|3806.3|3800.3|3757.5|3751.5|769
1660647600000|2022-08-16 11:00:00|3798|3792|3792|3786|3816.3|3810.3|3786.9|3780.9|751
1660651200000|2022-08-16 12:00:00|3792.1|3786.1|3788.8|3782.8|3805.8|3799.8|3774.5|3768.5|840
1660654800000|2022-08-16 13:00:00|3788.9|3782.9|3721|3715|3789.1|3783.1|3691.8|3681.4|2203
1660658400000|2022-08-16 14:00:00|3721.1|3715.1|3674|3668|3721.1|3715.1|3669.3|3663.3|1071
1660662000000|2022-08-16 15:00:00|3674.3|3668.3|3633.1|3627.1|3678.8|3672.8|3631.6|3623.5|669
1660665600000|2022-08-16 16:00:00|3633|3627|3645.9|3639.9|3647.6|3641.6|3619|3606|369
1660669200000|2022-08-16 17:00:00|3645.8|3639.8|3653.3|3634.5|3654.5|3643.1|3631|3625|142
1660694400000|2022-08-17 00:00:00|3633.4|3627.4|3659.4|3653.4|3663.6|3657.6|3633.4|3627.3|260
1660698000000|2022-08-17 01:00:00|3658.9|3652.9|3656.4|3650.4|3667.3|3661.1|3647.9|3638.8|1576
1660701600000|2022-08-17 02:00:00|3656.6|3650.6|3637.4|3631.4|3660.6|3654.6|3636.4|3629.8|576
1660705200000|2022-08-17 03:00:00|3637.6|3631.6|3640.4|3634.4|3642|3635.4|3619.9|3613.9|511
1660708800000|2022-08-17 04:00:00|3640.6|3634.6|3660.1|3654.1|3661.1|3655.1|3640.1|3634.1|307
1660712400000|2022-08-17 05:00:00|3660.4|3654.4|3662.6|3656.6|3668.4|3662.4|3650.6|3644.6|807
1660716000000|2022-08-17 06:00:00|3663.9|3657.9|3637|3631|3682.6|3676.6|3630.8|3624.8|1121
1660719600000|2022-08-17 07:00:00|3636.8|3630.8|3600.8|3594.8|3639.4|3633.4|3580.3|3574.3|741
1660723200000|2022-08-17 08:00:00|3600.5|3594.5|3599.5|3593.5|3608|3602|3585.4|3579.4|581
1660726800000|2022-08-17 09:00:00|3600|3594|3606.5|3600.5|3618.5|3612.5|3598|3592|567
1660730400000|2022-08-17 10:00:00|3606|3600|3617.5|3611.5|3618.3|3612.3|3589|3583|520
1660734000000|2022-08-17 11:00:00|3617.8|3611.8|3570.8|3564.8|3618|3612|3564.5|3558.5|616
1660737600000|2022-08-17 12:00:00|3570.5|3564.5|3573.8|3567.8|3578|3572|3556.3|3550.3|813
1660741200000|2022-08-17 13:00:00|3573.5|3567.5|3511|3505|3578|3572|3494.5|3488.5|2271
1660744800000|2022-08-17 14:00:00|3510.8|3504.8|3514.8|3508.8|3550.8|3544.8|3506|3500|1287
1660748400000|2022-08-17 15:00:00|3514.5|3508.5|3523.5|3517.5|3526.8|3520.8|3494.3|3488.3|1116
1660752000000|2022-08-17 16:00:00|3523.6|3517.6|3519.1|3513.1|3531|3525|3518.6|3512.6|562
1660755600000|2022-08-17 17:00:00|3519.4|3513.4|3534|3515.3|3534|3517.3|3515.6|3509.6|197
1660780800000|2022-08-18 00:00:00|3517.8|3511.8|3507.3|3501.3|3518|3512|3500.5|3494.5|280
1660784400000|2022-08-18 01:00:00|3507.5|3501.5|3500.8|3494.8|3522.8|3516.8|3491.9|3482.5|1084
1660788000000|2022-08-18 02:00:00|3500.5|3494.5|3489.3|3483.3|3501.3|3495.3|3476.8|3467.3|708
1660791600000|2022-08-18 03:00:00|3490.3|3484.3|3478.3|3472.3|3496.5|3490.5|3472.3|3466.3|502
1660795200000|2022-08-18 04:00:00|3478|3472|3475.8|3469.8|3479.8|3473.8|3472.8|3466.8|191
1660798800000|2022-08-18 05:00:00|3475.5|3469.5|3467|3461|3488.3|3482.3|3450.5|3444.5|1041
1660802400000|2022-08-18 06:00:00|3466.8|3460.8|3437.9|3431.9|3467|3461|3423|3415|1367
1660806000000|2022-08-18 07:00:00|3437.5|3431.5|3456.3|3450.3|3456.9|3450.9|3437.3|3431.3|399
1660809600000|2022-08-18 08:00:00|3456|3450|3506.3|3500.3|3506.3|3500.3|3450|3444|579
1660813200000|2022-08-18 09:00:00|3506.8|3500.8|3517|3511|3518.3|3512.3|3500|3494|472
1660816800000|2022-08-18 10:00:00|3515.8|3509.8|3514.8|3508.8|3516|3510|3499.8|3493.8|411
1660820400000|2022-08-18 11:00:00|3514|3508|3502|3496|3514|3508|3486.5|3480.5|563
1660824000000|2022-08-18 12:00:00|3501.8|3495.8|3492.3|3486.3|3509.8|3503.8|3483.5|3477.5|438
1660827600000|2022-08-18 13:00:00|3492|3486|3489.3|3483.3|3516|3510|3481.8|3475.8|1911
1660831200000|2022-08-18 14:00:00|3489|3483|3478.5|3472.5|3494|3488|3470.8|3464.8|1145
1660834800000|2022-08-18 15:00:00|3478.3|3472.3|3470|3464|3481.5|3475.5|3462.5|3456.5|555
1660838400000|2022-08-18 16:00:00|3470.3|3464.3|3470.9|3464.9|3478.8|3472.8|3469.6|3463.6|606
1660842000000|2022-08-18 17:00:00|3471.1|3465.1|3491|3472.3|3491|3477.9|3469.6|3463.6|287
1660867200000|2022-08-19 00:00:00|3489.5|3483.5|3475.8|3469.8|3490.5|3484.5|3470.5|3464.5|95
1660870800000|2022-08-19 01:00:00|3475.5|3469.5|3469.8|3463.8|3482|3476|3467.8|3461.8|1523
1660874400000|2022-08-19 02:00:00|3469.3|3463.3|3491|3485|3492|3486|3468|3462|569
1660878000000|2022-08-19 03:00:00|3489.8|3483.8|3493.5|3487.5|3503.3|3497.3|3481.5|3475.5|801
1660881600000|2022-08-19 04:00:00|3493.8|3487.8|3487.8|3481.8|3493.8|3487.8|3483.8|3477.8|320
1660885200000|2022-08-19 05:00:00|3488|3482|3497.8|3491.8|3501.3|3495.3|3485.3|3479.3|670
1660888800000|2022-08-19 06:00:00|3498|3492|3501|3495|3501|3495|3482.8|3476.8|1526
1660892400000|2022-08-19 07:00:00|3500|3494|3514.5|3508.5|3531.3|3525.3|3494.8|3488.8|542
1660896000000|2022-08-19 08:00:00|3514.3|3508.3|3497.3|3491.3|3515|3509|3494|3488|476
1660899600000|2022-08-19 09:00:00|3497|3491|3513.8|3507.8|3520|3514|3493.8|3487.8|457
1660903200000|2022-08-19 10:00:00|3513.5|3507.5|3498.5|3492.5|3513.8|3507.8|3489.8|3483.8|302
1660906800000|2022-08-19 11:00:00|3498.3|3492.3|3482.5|3476.5|3503.3|3497.3|3479.3|3473.3|450
1660910400000|2022-08-19 12:00:00|3482.8|3476.8|3483|3477|3494.3|3488.3|3478|3472|451
1660914000000|2022-08-19 13:00:00|3482.3|3476.3|3450.1|3444.1|3506.3|3500.3|3447.3|3441.3|1898
1660917600000|2022-08-19 14:00:00|3449|3443|3488.8|3482.8|3509.3|3503.3|3446.8|3440.8|1076
1660921200000|2022-08-19 15:00:00|3489|3483|3506.3|3500.3|3516.8|3510.8|3479.5|3473.5|928
1660924800000|2022-08-19 16:00:00|3506.5|3500.5|3506.6|3500.6|3512.8|3506.8|3503|3497|613
1660928400000|2022-08-19 17:00:00|3506.4|3500.4|3504.3|3485.5|3509.1|3503.1|3490.8|3481.8|325
1661126400000|2022-08-22 00:00:00|3495.8|3489.8|3488.8|3482.8|3497|3491|3485.5|3479.5|292
1661130000000|2022-08-22 01:00:00|3489.8|3483.8|3490.3|3484.3|3512|3506|3485.8|3479.8|1728
1661133600000|2022-08-22 02:00:00|3490|3484|3502.3|3496.3|3503|3497|3486.3|3480.3|1193
1661137200000|2022-08-22 03:00:00|3502.5|3496.5|3510.3|3504.3|3510.5|3504.5|3495|3489|448
1661140800000|2022-08-22 04:00:00|3510.5|3504.5|3506.8|3500.8|3511|3505|3502|3496|211
1661144400000|2022-08-22 05:00:00|3506.5|3500.5|3497.5|3491.5|3507.3|3501.3|3495.3|3489.3|410
1661148000000|2022-08-22 06:00:00|3497.8|3491.8|3529.4|3523.4|3529.4|3523.4|3489.8|3483.8|798
1661151600000|2022-08-22 07:00:00|3528.6|3522.6|3504.8|3498.8|3529.1|3523.1|3495.4|3489.4|796
1661155200000|2022-08-22 08:00:00|3504.5|3498.5|3490.9|3484.9|3504.5|3498.5|3476.8|3470.8|571
1661158800000|2022-08-22 09:00:00|3490.8|3484.8|3489.5|3483.5|3493.8|3487.8|3479.9|3473.9|474
1661162400000|2022-08-22 10:00:00|3489.1|3483.1|3477.8|3471.8|3495.3|3489.3|3473.5|3467.5|574
1661166000000|2022-08-22 11:00:00|3478|3472|3488.6|3482.6|3490.9|3484.9|3472.5|3466.5|547
1661169600000|2022-08-22 12:00:00|3488.8|3482.8|3493|3487|3494.8|3488.8|3479.8|3473.8|603
1661173200000|2022-08-22 13:00:00|3493.3|3487.3|3480.9|3474.9|3516.1|3510.1|3480.3|3474.3|1691
1661176800000|2022-08-22 14:00:00|3481.1|3475.1|3501|3495|3502.3|3496.3|3475.1|3469.1|1040
1661180400000|2022-08-22 15:00:00|3501.1|3495.1|3511.3|3505.3|3511.3|3505.3|3496.3|3490.3|681
1661184000000|2022-08-22 16:00:00|3511.5|3505.5|3514.1|3508.1|3524.1|3518.1|3510.4|3504.4|752
1661187600000|2022-08-22 17:00:00|3513|3507|3533.5|3514.8|3536.8|3524.4|3509.5|3503.5|206
1661212800000|2022-08-23 00:00:00|3530.4|3524.4|3528.6|3522.6|3536.1|3530.1|3525.9|3519.9|218
1661216400000|2022-08-23 01:00:00|3528.1|3522.1|3517.9|3511.9|3530.4|3524.4|3517.1|3511.1|793
1661220000000|2022-08-23 02:00:00|3518.1|3512.1|3509.6|3503.6|3518.1|3512.1|3509.4|3503.4|334
1661223600000|2022-08-23 03:00:00|3509.9|3503.9|3523.1|3517.1|3532.1|3526.1|3509.6|3503.6|339
1661227200000|2022-08-23 04:00:00|3523.4|3517.4|3532.4|3526.4|3535.4|3529.4|3522.4|3516.4|135
1661230800000|2022-08-23 05:00:00|3532.9|3526.9|3507.6|3501.6|3536.4|3530.4|3507.1|3501.1|601
1661234400000|2022-08-23 06:00:00|3507.1|3501.1|3529|3523|3529|3523|3495.1|3489.1|1418
1661238000000|2022-08-23 07:00:00|3528.9|3522.9|3515.4|3509.4|3529.8|3523.8|3509.1|3503.1|815
1661241600000|2022-08-23 08:00:00|3515.5|3509.5|3486|3480|3517.3|3511.3|3486|3480|706
1661245200000|2022-08-23 09:00:00|3485.6|3479.6|3470|3464|3486.8|3480.8|3467.8|3461.8|775
1661248800000|2022-08-23 10:00:00|3469.8|3463.8|3458.1|3452.1|3471.3|3465.3|3456.3|3450.3|482
1661252400000|2022-08-23 11:00:00|3458.3|3452.3|3465.9|3459.9|3467.3|3461.3|3453.5|3447.5|659
1661256000000|2022-08-23 12:00:00|3465.6|3459.6|3464.9|3458.9|3473|3467|3458.6|3452.6|665
1661259600000|2022-08-23 13:00:00|3464.8|3458.8|3485.6|3479.6|3494.6|3488.6|3460|3454|2520
1661263200000|2022-08-23 14:00:00|3485.4|3479.4|3487.9|3481.9|3500.4|3494.4|3476.6|3470.6|1578
1661266800000|2022-08-23 15:00:00|3488.4|3482.4|3489.6|3483.6|3500.9|3494.9|3480.9|3474.9|909
1661270400000|2022-08-23 16:00:00|3490.1|3484.1|3489|3483|3491.9|3485.9|3488.1|3482.1|624
1661274000000|2022-08-23 17:00:00|3489.4|3483.4|3500.8|3482|3505.5|3492.4|3485.8|3479.8|295
1661299200000|2022-08-24 00:00:00|3508.1|3502.1|3497.3|3491.3|3510.8|3504.8|3486.9|3480.9|303
1661302800000|2022-08-24 01:00:00|3496.3|3490.3|3478.8|3472.8|3497.3|3491.3|3471.3|3465.3|2204
1661306400000|2022-08-24 02:00:00|3479.3|3473.3|3471.5|3465.5|3482.3|3476.3|3464|3458|2125
1661310000000|2022-08-24 03:00:00|3471.8|3465.8|3481.8|3475.8|3483.3|3477.3|3464.5|3458.5|615
1661313600000|2022-08-24 04:00:00|3481.5|3475.5|3480.5|3474.5|3487.5|3481.5|3479.5|3473.5|284
1661317200000|2022-08-24 05:00:00|3480.8|3474.8|3474.8|3468.8|3484|3478|3470|3464|807
1661320800000|2022-08-24 06:00:00|3474.5|3468.5|3510.3|3504.3|3510.3|3504.3|3468.8|3462.8|818
1661324400000|2022-08-24 07:00:00|3510.5|3504.5|3494.1|3488.1|3516.6|3510.6|3490.1|3484.1|468
1661328000000|2022-08-24 08:00:00|3494.4|3488.4|3502.1|3496.1|3503.1|3497.1|3492.9|3486.9|338
1661331600000|2022-08-24 09:00:00|3501.6|3495.6|3502.4|3496.4|3503.3|3497.3|3497.1|3491.1|304
1661335200000|2022-08-24 10:00:00|3503.1|3497.1|3479.9|3473.9|3503.4|3497.4|3478.4|3472.4|300
1661338800000|2022-08-24 11:00:00|3480.1|3474.1|3490.1|3484.1|3492.8|3486.8|3476.6|3470.6|545
1661342400000|2022-08-24 12:00:00|3489.9|3483.9|3508.4|3502.4|3508.4|3502.4|3485.4|3479.4|622
1661346000000|2022-08-24 13:00:00|3508.6|3502.6|3511.9|3505.9|3513.1|3507.1|3491.1|3485.1|1333
1661349600000|2022-08-24 14:00:00|3512.1|3506.1|3516.6|3510.6|3521.9|3515.9|3499.6|3493.6|1517
1661353200000|2022-08-24 15:00:00|3516.9|3510.9|3523.1|3517.1|3530.1|3524.1|3514.1|3508.1|767
1661356800000|2022-08-24 16:00:00|3522.9|3516.9|3523.8|3517.8|3528.9|3522.9|3521.1|3515.1|465
1661360400000|2022-08-24 17:00:00|3523.5|3517.5|3535.5|3516.8|3535.5|3524.9|3520.8|3514.8|306
1661385600000|2022-08-25 00:00:00|3523.4|3517.4|3529.5|3523.5|3530.3|3524.3|3517.4|3511.4|138
1661389200000|2022-08-25 01:00:00|3529.8|3523.8|3537.8|3531.8|3546|3540|3528.1|3522.1|1834
1661392800000|2022-08-25 02:00:00|3538.3|3532.3|3536|3530|3540.3|3534.3|3531.3|3525.3|496
1661396400000|2022-08-25 03:00:00|3535.8|3529.8|3541|3535|3546.8|3540.8|3533.5|3527.5|600
1661400000000|2022-08-25 04:00:00|3540.8|3534.8|3543.3|3537.3|3546|3540|3538.5|3532.5|267
1661403600000|2022-08-25 05:00:00|3543.5|3537.5|3544|3538|3547.5|3541.5|3537|3531|624
1661407200000|2022-08-25 06:00:00|3543.8|3537.8|3574.3|3568.3|3574.3|3568.3|3541|3535|1432
1661410800000|2022-08-25 07:00:00|3576.5|3570.5|3549.4|3543.4|3576.5|3570.5|3548.6|3542.6|507
1661414400000|2022-08-25 08:00:00|3549.1|3543.1|3561.9|3555.9|3563|3557|3545.6|3539.6|619
1661418000000|2022-08-25 09:00:00|3562.1|3556.1|3555.6|3549.6|3567.9|3561.9|3554.6|3548.6|401
1661421600000|2022-08-25 10:00:00|3555.9|3549.9|3544.1|3538.1|3556.6|3550.6|3543.4|3537.4|288
1661425200000|2022-08-25 11:00:00|3543.9|3537.9|3551.4|3545.4|3551.4|3545.4|3540.1|3534.1|443
1661428800000|2022-08-25 12:00:00|3551.1|3545.1|3549.1|3543.1|3555.1|3549.1|3543.9|3537.9|593
1661432400000|2022-08-25 13:00:00|3549.9|3543.9|3570.4|3564.4|3572.1|3566.1|3542.4|3536.4|1510
1661436000000|2022-08-25 14:00:00|3570.1|3564.1|3551.9|3545.9|3571.6|3565.6|3548.9|3542.9|1189
1661439600000|2022-08-25 15:00:00|3551.6|3545.6|3556.6|3550.6|3563.1|3557.1|3542.6|3536.6|833
1661443200000|2022-08-25 16:00:00|3556.9|3550.9|3554.8|3548.8|3558.6|3552.6|3551.4|3545.4|492
1661446800000|2022-08-25 17:00:00|3554.5|3548.5|3572.3|3553.5|3573.8|3561.5|3553.3|3547.3|195
1661472000000|2022-08-26 00:00:00|3572.8|3566.8|3559.8|3553.8|3572.8|3566.8|3555.5|3549.5|213
1661475600000|2022-08-26 01:00:00|3559.5|3553.5|3571|3565|3580.5|3574.5|3558.5|3552.5|1174
1661479200000|2022-08-26 02:00:00|3570.8|3564.8|3573.8|3567.8|3578.3|3572.3|3566.6|3560.6|167
1661482800000|2022-08-26 03:00:00|3573.5|3567.5|3584|3578|3589.3|3583.3|3570.5|3564.5|743
1661486400000|2022-08-26 04:00:00|3584.3|3578.3|3584.5|3578.5|3587|3581|3578.8|3572.8|122
1661490000000|2022-08-26 05:00:00|3584.8|3578.8|3583.5|3577.5|3586|3580|3579|3573|543
1661493600000|2022-08-26 06:00:00|3583.8|3577.8|3590.3|3584.3|3590.3|3584.3|3576.5|3570.5|757
1661497200000|2022-08-26 07:00:00|3589.8|3583.8|3579.6|3573.6|3591.8|3585.8|3568.5|3562.5|408
1661500800000|2022-08-26 08:00:00|3579.4|3573.4|3586.9|3580.9|3587.9|3581.9|3564.9|3558.9|461
1661504400000|2022-08-26 09:00:00|3587.1|3581.1|3601.9|3595.9|3604.6|3598.6|3581.9|3575.9|576
1661508000000|2022-08-26 10:00:00|3602.4|3596.4|3601.4|3595.4|3616.9|3610.9|3584.3|3578.3|596
1661511600000|2022-08-26 11:00:00|3601.9|3595.9|3602.6|3596.6|3603.6|3597.6|3594.1|3588.1|632
1661515200000|2022-08-26 12:00:00|3603.1|3597.1|3608.4|3602.4|3626.4|3620.4|3602.1|3596.1|910
1661518800000|2022-08-26 13:00:00|3608.1|3602.1|3601.1|3595.1|3619.4|3613.4|3588.9|3582.9|2172
1661522400000|2022-08-26 14:00:00|3601.6|3595.6|3572.9|3566.9|3607.6|3601.6|3561.4|3555.4|2821
1661526000000|2022-08-26 15:00:00|3573.1|3567.1|3579.4|3573.4|3584.4|3578.4|3567.6|3561.6|1448
1661529600000|2022-08-26 16:00:00|3578.4|3572.4|3563.3|3557.3|3578.4|3572.4|3561.3|3555.3|775
1661533200000|2022-08-26 17:00:00|3563.5|3557.5|3572.8|3554|3572.8|3563.3|3562.5|3550.8|249
1661817600000|2022-08-30 00:00:00|3532.5|3526.5|3540.3|3534.3|3546.8|3540.8|3527.8|3521.8|437
1661821200000|2022-08-30 01:00:00|3540|3534|3512.5|3506.5|3540|3534|3511.3|3505.3|1448
1661824800000|2022-08-30 02:00:00|3512.3|3506.3|3498.8|3492.8|3514.5|3508.5|3497.5|3491.5|1367
1661828400000|2022-08-30 03:00:00|3498|3492|3484.5|3478.5|3498.8|3492.8|3484|3478|755
1661832000000|2022-08-30 04:00:00|3484|3478|3479|3473|3489.5|3483.5|3478.8|3472.8|485
1661835600000|2022-08-30 05:00:00|3479.5|3473.5|3480.8|3474.8|3484.8|3478.8|3471|3465|993
1661839200000|2022-08-30 06:00:00|3480.5|3474.5|3542.5|3522.5|3542.5|3522.5|3480.5|3474.5|1184
1661842800000|2022-08-30 07:00:00|3542.8|3522.8|3530.1|3524.1|3545.4|3538.9|3497.1|3491.1|1122
1661846400000|2022-08-30 08:00:00|3530.4|3524.4|3541.1|3535.1|3549.6|3543.6|3530.1|3524.1|720
1661850000000|2022-08-30 09:00:00|3541.6|3535.6|3522.1|3516.1|3542.6|3536.6|3519.4|3513.4|685
1661853600000|2022-08-30 10:00:00|3522.6|3516.6|3508.6|3502.6|3524.4|3518.4|3496.9|3490.9|753
1661857200000|2022-08-30 11:00:00|3509.9|3503.9|3500.6|3494.6|3516.1|3510.1|3494.6|3488.6|750
1661860800000|2022-08-30 12:00:00|3500.9|3494.9|3504.9|3498.9|3515|3509|3495.6|3489.6|919
1661864400000|2022-08-30 13:00:00|3505.1|3499.1|3491.4|3485.4|3509.6|3503.6|3488.9|3482.9|1664
1661868000000|2022-08-30 14:00:00|3491.6|3485.6|3485.4|3479.4|3513.9|3507.9|3479.4|3473.4|1606
1661871600000|2022-08-30 15:00:00|3484.9|3478.9|3480.6|3474.6|3495.1|3489.1|3477.6|3471.6|1395
1661875200000|2022-08-30 16:00:00|3480.4|3474.4|3479.3|3473.3|3482.6|3476.6|3470.4|3464.4|984
1661878800000|2022-08-30 17:00:00|3478.9|3472.9|3477.5|3458.8|3486.5|3480.5|3468.8|3458.3|382
1661904000000|2022-08-31 00:00:00|3477.9|3471.9|3489.5|3483.5|3492.4|3486.4|3477.9|3471.9|282
1661907600000|2022-08-31 01:00:00|3489.3|3483.3|3491.5|3485.5|3503.3|3497.3|3486.3|3480.3|1095
1661911200000|2022-08-31 02:00:00|3490.8|3484.8|3491.5|3485.5|3497.5|3491.5|3487|3481|1627
1661914800000|2022-08-31 03:00:00|3491.3|3485.3|3496.5|3490.5|3497|3491|3489.3|3483.3|689
1661918400000|2022-08-31 04:00:00|3496.3|3490.3|3497|3491|3502|3496|3495.3|3489.3|257
1661922000000|2022-08-31 05:00:00|3497.3|3491.3|3504|3498|3509.8|3503.8|3490.8|3484.8|1317
1661925600000|2022-08-31 06:00:00|3503.5|3497.5|3492.9|3486.9|3507.5|3501.5|3486.8|3480.8|1310
1661929200000|2022-08-31 07:00:00|3494.4|3488.4|3507.4|3501.4|3534.4|3528.4|3488.9|3482.9|1125
1661932800000|2022-08-31 08:00:00|3505.6|3499.6|3490.9|3484.9|3510.4|3504.4|3488.4|3482.4|899
1661936400000|2022-08-31 09:00:00|3490.6|3484.6|3458.1|3452.1|3491.6|3485.6|3453.6|3447.6|805
1661940000000|2022-08-31 10:00:00|3458.4|3452.4|3450.1|3444.1|3461.4|3455.4|3445.4|3439.4|816
1661943600000|2022-08-31 11:00:00|3449.9|3443.9|3455.9|3449.9|3462.1|3456.1|3443.4|3437.4|1098
1661947200000|2022-08-31 12:00:00|3456.1|3450.1|3476.9|3470.9|3477.6|3471.6|3454.1|3448.1|1234
1661950800000|2022-08-31 13:00:00|3476.6|3470.6|3462.6|3456.6|3481.6|3475.6|3451.4|3445.4|2466
1661954400000|2022-08-31 14:00:00|3462.4|3456.4|3456.9|3450.9|3476.6|3470.6|3453.9|3447.9|1816
1661958000000|2022-08-31 15:00:00|3457.1|3451.1|3461.9|3455.9|3468.1|3462.1|3456.9|3450.9|1226
1661961600000|2022-08-31 16:00:00|3462.1|3456.1|3464.3|3458.3|3468.9|3462.9|3459.4|3453.4|790
1661965200000|2022-08-31 17:00:00|3464.5|3458.5|3474.3|3455.5|3474.3|3464|3464.4|3455.3|278
1661990400000|2022-09-01 00:00:00|3458.5|3452.5|3429.5|3423.5|3460|3454|3415.8|3409.8|716
1661994000000|2022-09-01 01:00:00|3429.8|3423.8|3424|3418|3431.9|3425.9|3412.5|3406.5|1725
1661997600000|2022-09-01 02:00:00|3423.3|3417.3|3405.8|3399.8|3423.3|3417.3|3402.5|3396.5|1032
1662001200000|2022-09-01 03:00:00|3405.5|3399.5|3410.8|3404.8|3422.5|3416.5|3399.3|3393.3|810
1662004800000|2022-09-01 04:00:00|3410.5|3404.5|3395.5|3389.5|3410.5|3404.5|3383.5|3377.5|324
1662008400000|2022-09-01 05:00:00|3395.3|3389.3|3394.8|3388.8|3407.5|3401.5|3392.3|3386.3|1017
1662012000000|2022-09-01 06:00:00|3394.5|3388.5|3363.4|3357.4|3396.8|3390.8|3361.1|3355.1|1176
1662015600000|2022-09-01 07:00:00|3363.6|3357.6|3292.4|3286.4|3371.6|3365.6|3284.1|3278.1|1356
1662019200000|2022-09-01 08:00:00|3292.1|3286.1|3280.4|3274.4|3302.4|3296.4|3264.9|3258.9|1094
1662022800000|2022-09-01 09:00:00|3280.6|3274.6|3260.1|3254.1|3282.9|3276.9|3260.1|3254.1|755
1662026400000|2022-09-01 10:00:00|3259.9|3253.9|3251.1|3245.1|3259.9|3253.9|3226.4|3220.4|722
1662030000000|2022-09-01 11:00:00|3251.4|3245.4|3234.4|3228.4|3264.6|3258.6|3225.4|3219.4|1206
1662033600000|2022-09-01 12:00:00|3233.4|3227.4|3251.6|3245.6|3255.1|3249.1|3224.1|3218.1|1152
1662037200000|2022-09-01 13:00:00|3251.4|3245.4|3251.9|3245.9|3274.9|3268.9|3244.4|3238.4|2742
1662040800000|2022-09-01 14:00:00|3251.6|3245.6|3260.1|3254.1|3266.3|3260.3|3239.1|3233.1|2008
1662044400000|2022-09-01 15:00:00|3259.9|3253.9|3247.9|3241.9|3259.9|3253.9|3237.4|3231.4|1286
1662048000000|2022-09-01 16:00:00|3247.6|3241.6|3239.6|3233.6|3251.9|3245.9|3237.9|3231.9|560
1662051600000|2022-09-01 17:00:00|3239.5|3233.5|3254.5|3235.8|3257.9|3248.1|3235.9|3229.9|568
1662076800000|2022-09-02 00:00:00|3259|3253|3256.8|3250.8|3260.6|3254.6|3230.9|3224.9|396
1662080400000|2022-09-02 01:00:00|3256.6|3250.6|3253.8|3247.8|3261.8|3255.8|3240.3|3234.3|1221
1662084000000|2022-09-02 02:00:00|3252.5|3246.5|3260.8|3254.8|3261.3|3255.3|3239.8|3233.8|630
1662087600000|2022-09-02 03:00:00|3260.5|3254.5|3253.3|3247.3|3270.8|3264.8|3253|3247|813
1662091200000|2022-09-02 04:00:00|3253|3247|3250.3|3244.3|3258.3|3252.3|3245|3239|410
1662094800000|2022-09-02 05:00:00|3250.5|3244.5|3240.3|3234.3|3255.5|3249.5|3238.5|3232.5|748
1662098400000|2022-09-02 06:00:00|3240|3234|3210.1|3204.1|3243|3237|3206.8|3200.8|1428
1662102000000|2022-09-02 07:00:00|3206.8|3200.8|3185.4|3179.4|3230|3224|3185.4|3179.4|762
1662105600000|2022-09-02 08:00:00|3185.6|3179.6|3184.9|3178.9|3189.6|3183.6|3159.4|3153.4|772
1662109200000|2022-09-02 09:00:00|3185.6|3179.6|3145.6|3139.6|3186.1|3180.1|3130.4|3124.4|507
1662112800000|2022-09-02 10:00:00|3145.9|3139.9|3110.9|3104.9|3150.1|3144.1|3107.1|3101.1|612
1662116400000|2022-09-02 11:00:00|3110.4|3104.4|3104.6|3098.6|3117.1|3111.1|3097.4|3091.4|809
1662120000000|2022-09-02 12:00:00|3104.4|3098.4|3131.6|3125.6|3137.1|3131.1|3099.4|3093.4|1570
1662123600000|2022-09-02 13:00:00|3131.1|3125.1|3150.9|3144.9|3157.4|3151.4|3128.9|3122.9|2489
1662127200000|2022-09-02 14:00:00|3151.9|3145.9|3144.4|3138.4|3168.6|3162.6|3132.6|3126.6|2409
1662130800000|2022-09-02 15:00:00|3144.6|3138.6|3140.1|3134.1|3148.1|3142.1|3129.1|3123.1|1093
1662134400000|2022-09-02 16:00:00|3140.4|3134.4|3135.6|3129.6|3150.1|3144.1|3130.5|3124.5|1032
1662138000000|2022-09-02 17:00:00|3135.8|3129.8|3141|3122.3|3144.4|3136|3128.4|3122.3|947
1662336000000|2022-09-05 00:00:00|3140.5|3121.8|3143|3137|3149.3|3143.3|3136.6|3121.8|270
1662339600000|2022-09-05 01:00:00|3142.8|3136.8|3164.3|3158.3|3171.8|3165.8|3142.1|3136.1|1472
1662343200000|2022-09-05 02:00:00|3164.5|3158.5|3181.5|3175.5|3182.5|3176.5|3127|3121|1116
1662346800000|2022-09-05 03:00:00|3181.8|3175.8|3168.8|3162.8|3182.5|3176.5|3155.3|3149.3|642
1662350400000|2022-09-05 04:00:00|3169|3163|3167.3|3161.3|3169.5|3163.5|3163.3|3157.3|197
1662354000000|2022-09-05 05:00:00|3167|3161|3190|3184|3190|3184|3147.3|3141.3|960
1662357600000|2022-09-05 06:00:00|3189.8|3183.8|3181.1|3175.1|3197.3|3191.3|3178.5|3172.5|1037
1662361200000|2022-09-05 07:00:00|3180.9|3174.9|3189.6|3183.6|3197.4|3191.4|3177.9|3171.9|809
1662364800000|2022-09-05 08:00:00|3189.1|3183.1|3172.4|3166.4|3192.9|3186.9|3168.4|3162.4|430
1662368400000|2022-09-05 09:00:00|3171.4|3165.4|3202.9|3196.9|3224.8|3218.8|3171.1|3165.1|626
1662372000000|2022-09-05 10:00:00|3203.1|3197.1|3205.1|3199.1|3218.4|3212.4|3202.1|3196.1|260
1662375600000|2022-09-05 11:00:00|3205.4|3199.4|3218.9|3212.9|3223.5|3217.5|3190.1|3184.1|518
1662379200000|2022-09-05 12:00:00|3219.1|3213.1|3206.9|3200.9|3227.6|3221.6|3204.1|3198.1|541
1662382800000|2022-09-05 13:00:00|3206.6|3200.6|3208.4|3202.4|3227.9|3221.9|3206.1|3200.1|1186
1662386400000|2022-09-05 14:00:00|3208.1|3202.1|3201.9|3195.9|3219.1|3213.1|3195.4|3189.4|717
1662390000000|2022-09-05 15:00:00|3202.1|3196.1|3216.1|3210.1|3220.6|3214.6|3195.9|3189.9|425
1662393600000|2022-09-05 16:00:00|3216.4|3210.4|3201|3195|3217.9|3211.9|3196.5|3190.5|394
1662397200000|2022-09-05 17:00:00|3201.3|3195.3|3200.3|3180.8|3205.9|3199.9|3184.3|3178.3|292
1662422400000|2022-09-06 00:00:00|3211.4|3205.4|3217.8|3211.8|3219.5|3213.5|3200.8|3194.8|112
1662426000000|2022-09-06 01:00:00|3217.5|3211.5|3215|3209|3230.9|3224.9|3210.9|3204.9|598
1662429600000|2022-09-06 02:00:00|3215.5|3209.5|3211|3205|3216|3210|3200.1|3194.1|886
1662433200000|2022-09-06 03:00:00|3211.3|3205.3|3214.8|3208.8|3219|3213|3209.5|3203.5|484
1662436800000|2022-09-06 04:00:00|3215|3209|3206.3|3200.3|3216|3210|3205.8|3199.8|194
1662440400000|2022-09-06 05:00:00|3206.5|3200.5|3209|3203|3215.3|3209.3|3204.5|3198.5|398
1662444000000|2022-09-06 06:00:00|3209.3|3203.3|3207|3201|3220.3|3214.3|3200.8|3194.8|598
1662447600000|2022-09-06 07:00:00|3205.3|3199.3|3225.9|3219.9|3241.6|3235.6|3198.8|3192.8|570
1662451200000|2022-09-06 08:00:00|3225.6|3219.6|3227.4|3221.4|3231.9|3225.9|3218.9|3212.9|381
1662454800000|2022-09-06 09:00:00|3227.1|3221.1|3215.9|3209.9|3227.1|3221.1|3214.6|3208.6|344
1662458400000|2022-09-06 10:00:00|3215.4|3209.4|3181.6|3175.6|3217.6|3211.6|3176.9|3170.9|568
1662462000000|2022-09-06 11:00:00|3181.4|3175.4|3173.1|3167.1|3185.4|3179.4|3162.9|3156.9|647
1662465600000|2022-09-06 12:00:00|3173.4|3167.4|3168.1|3162.1|3183.6|3177.6|3161.4|3155.4|559
1662469200000|2022-09-06 13:00:00|3168.4|3162.4|3157.4|3151.4|3175.6|3169.6|3153.4|3147.4|1336
1662472800000|2022-09-06 14:00:00|3157.6|3151.6|3170.1|3164.1|3177.9|3171.9|3140.3|3134.3|1488
1662476400000|2022-09-06 15:00:00|3169.9|3163.9|3169.9|3163.9|3172.9|3166.9|3164.4|3158.4|925
1662480000000|2022-09-06 16:00:00|3169.6|3163.6|3176.9|3170.9|3180.4|3174.4|3168.4|3162.4|721
1662483600000|2022-09-06 17:00:00|3176.8|3170.8|3189|3170.3|3190.8|3178.9|3173.6|3167.6|375
1662508800000|2022-09-07 00:00:00|3184.6|3178.6|3165.5|3159.5|3190.3|3184.3|3163|3157|330
1662512400000|2022-09-07 01:00:00|3164.5|3158.5|3162.5|3156.5|3168|3162|3159.3|3153.3|840
1662516000000|2022-09-07 02:00:00|3161.3|3155.3|3160.3|3154.3|3166.3|3160.3|3159.3|3153.3|602
1662519600000|2022-09-07 03:00:00|3160|3154|3138.8|3132.8|3160|3154|3138|3132|596
1662523200000|2022-09-07 04:00:00|3138|3132|3123.8|3117.8|3141|3135|3117.8|3111.8|364
1662526800000|2022-09-07 05:00:00|3124|3118|3139.3|3133.3|3146.5|3140.5|3123.8|3117.8|633
1662530400000|2022-09-07 06:00:00|3138.5|3132.5|3130.6|3124.6|3148.8|3142.8|3126.3|3120.3|808
1662534000000|2022-09-07 07:00:00|3129.1|3123.1|3128.6|3122.6|3132.8|3126.8|3112.9|3106.9|733
1662537600000|2022-09-07 08:00:00|3128.9|3122.9|3126.1|3120.1|3141.9|3135.9|3121.4|3115.4|664
1662541200000|2022-09-07 09:00:00|3126.4|3120.4|3135.9|3129.9|3138.1|3132.1|3124.9|3118.9|569
1662544800000|2022-09-07 10:00:00|3136.1|3130.1|3121.6|3115.6|3138.6|3132.6|3116.6|3110.6|437
1662548400000|2022-09-07 11:00:00|3121.4|3115.4|3130.9|3124.9|3138.6|3132.6|3114.6|3108.6|597
1662552000000|2022-09-07 12:00:00|3131.1|3125.1|3117.1|3111.1|3136.8|3130.8|3113.6|3107.6|592
1662555600000|2022-09-07 13:00:00|3117.4|3111.4|3104.9|3098.9|3133.8|3127.8|3103.6|3097.6|1510
1662559200000|2022-09-07 14:00:00|3104.6|3098.6|3129.6|3123.6|3130.9|3124.9|3095.4|3089.4|1434
1662562800000|2022-09-07 15:00:00|3129.4|3123.4|3125.1|3119.1|3130.9|3124.9|3115.8|3109.8|886
1662566400000|2022-09-07 16:00:00|3125.4|3119.4|3126.8|3120.8|3130.4|3124.4|3118.6|3112.6|579
1662570000000|2022-09-07 17:00:00|3126.5|3120.5|3127.8|3109|3129.5|3123.5|3120.9|3109|409
1662595200000|2022-09-08 00:00:00|3134.3|3128.3|3132.3|3126.3|3135.5|3129.5|3120|3114|216
1662598800000|2022-09-08 01:00:00|3132.5|3126.5|3143.3|3137.3|3147.5|3141.5|3132.5|3126.5|1022
1662602400000|2022-09-08 02:00:00|3143|3137|3158.3|3152.3|3158.5|3152.5|3140.3|3134.3|538
1662606000000|2022-09-08 03:00:00|3158.5|3152.5|3154.8|3148.8|3175|3169|3154|3148|882
1662609600000|2022-09-08 04:00:00|3155|3149|3155|3149|3155.5|3149.5|3153.8|3147.8|229
1662613200000|2022-09-08 05:00:00|3155.3|3149.3|3169|3163|3173.5|3167.5|3154.5|3148.5|567
1662616800000|2022-09-08 06:00:00|3169.3|3163.3|3153.9|3147.9|3171.5|3165.5|3153.6|3147.6|820
1662620400000|2022-09-08 07:00:00|3152.6|3146.6|3141.9|3135.9|3165|3159|3138.9|3132.9|529
1662624000000|2022-09-08 08:00:00|3141.6|3135.6|3135.6|3129.6|3143.1|3137.1|3130.6|3124.6|569
1662627600000|2022-09-08 09:00:00|3135.9|3129.9|3138.1|3132.1|3139.1|3133.1|3128.6|3122.6|390
1662631200000|2022-09-08 10:00:00|3137.9|3131.9|3145.9|3139.9|3149.9|3143.9|3136.1|3130.1|369
1662634800000|2022-09-08 11:00:00|3146.1|3140.1|3157.4|3151.4|3170.9|3164.9|3145.9|3139.9|719
1662638400000|2022-09-08 12:00:00|3158.4|3152.4|3139.9|3133.9|3160.4|3154.4|3138.1|3132.1|1132
1662642000000|2022-09-08 13:00:00|3138.9|3132.9|3149.1|3143.1|3150.4|3144.4|3137.4|3131.4|1798
1662645600000|2022-09-08 14:00:00|3149.4|3143.4|3131.9|3125.9|3149.4|3143.4|3126.4|3120.4|1155
1662649200000|2022-09-08 15:00:00|3131.4|3125.4|3153.9|3147.9|3156.1|3150.1|3130.9|3124.9|879
1662652800000|2022-09-08 16:00:00|3153.4|3147.4|3153.8|3147.8|3158.6|3152.6|3146.4|3140.4|804
1662656400000|2022-09-08 17:00:00|3154.3|3148.3|3162.3|3143.5|3164|3151.8|3149.4|3142.8|689
1662681600000|2022-09-09 00:00:00|3161.4|3155.4|3171.5|3165.5|3178|3172|3161.4|3155.4|337
1662685200000|2022-09-09 01:00:00|3171.3|3165.3|3233.8|3227.8|3240.3|3234.3|3167.8|3161.8|1159
1662688800000|2022-09-09 02:00:00|3233.3|3227.3|3246.3|3240.3|3257.8|3251.8|3233.3|3227.3|772
1662692400000|2022-09-09 03:00:00|3246.5|3240.5|3244.3|3238.3|3257.3|3251.3|3236.8|3230.8|672
1662696000000|2022-09-09 04:00:00|3244|3238|3246.5|3240.5|3259.8|3253.8|3243.5|3237.5|305
1662699600000|2022-09-09 05:00:00|3246.8|3240.8|3261.5|3255.5|3269.8|3263.8|3245|3239|929
1662703200000|2022-09-09 06:00:00|3261.3|3255.3|3242.6|3236.6|3266.5|3260.5|3242.4|3236.4|1724
1662706800000|2022-09-09 07:00:00|3243.4|3237.4|3204.1|3198.1|3255.1|3249.1|3203.6|3197.6|833
1662710400000|2022-09-09 08:00:00|3203.9|3197.9|3212.9|3206.9|3217.6|3211.6|3197.6|3191.6|583
1662714000000|2022-09-09 09:00:00|3213.1|3207.1|3200.4|3194.4|3213.9|3207.9|3199.9|3193.9|351
1662717600000|2022-09-09 10:00:00|3200.9|3194.9|3212.1|3206.1|3217.6|3211.6|3199.9|3193.9|331
1662721200000|2022-09-09 11:00:00|3212.6|3206.6|3189.1|3183.1|3221.1|3215.1|3185.5|3179.5|719
1662724800000|2022-09-09 12:00:00|3189.4|3183.4|3183.1|3177.1|3202.4|3196.4|3175.4|3169.4|753
1662728400000|2022-09-09 13:00:00|3183.4|3177.4|3158.1|3152.1|3186.4|3180.4|3151.8|3145.8|1050
1662732000000|2022-09-09 14:00:00|3158.4|3152.4|3175.1|3169.1|3183.1|3177.1|3145.4|3139.4|1032
1662735600000|2022-09-09 15:00:00|3175.4|3169.4|3192.6|3186.6|3198.6|3192.6|3175.3|3169.3|779
1662739200000|2022-09-09 16:00:00|3192.4|3186.4|3193.6|3187.6|3195.9|3189.9|3186.9|3180.9|482
1662742800000|2022-09-09 17:00:00|3193.4|3187.4|3199.3|3180.5|3201|3189.5|3181.1|3175.1|363
1662940800000|2022-09-12 00:00:00|3200.8|3182|3189.3|3183.3|3200.8|3194.3|3189.3|3182|234
1662944400000|2022-09-12 01:00:00|3189|3183|3186.5|3180.5|3189|3183|3179.5|3173.5|155
1662948000000|2022-09-12 02:00:00|3186.8|3180.8|3192|3186|3195.3|3189.3|3186.3|3180.3|147
1662951600000|2022-09-12 03:00:00|3192.3|3186.3|3185|3179|3192.5|3186.5|3184.8|3178.8|93
1662955200000|2022-09-12 04:00:00|3184.8|3178.8|3181.8|3175.8|3184.8|3178.8|3181.8|3175.8|38
1662958800000|2022-09-12 05:00:00|3182|3176|3198.3|3192.3|3198.8|3192.8|3175.3|3169.3|207
1662962400000|2022-09-12 06:00:00|3198.5|3192.5|3209.1|3203.1|3217.8|3211.8|3194.5|3188.5|471
1662966000000|2022-09-12 07:00:00|3207.4|3201.4|3227.4|3221.4|3228.9|3222.9|3206.1|3200.1|612
1662969600000|2022-09-12 08:00:00|3227.6|3221.6|3221.9|3215.9|3227.9|3221.9|3213.6|3207.6|508
1662973200000|2022-09-12 09:00:00|3222.1|3216.1|3233.9|3227.9|3236.6|3230.6|3219.1|3213.1|294
1662976800000|2022-09-12 10:00:00|3233.6|3227.6|3220.6|3214.6|3234.4|3228.4|3220.6|3214.6|247
1662980400000|2022-09-12 11:00:00|3220.9|3214.9|3228.6|3222.6|3231.8|3225.8|3218.6|3212.6|488
1662984000000|2022-09-12 12:00:00|3228.4|3222.4|3218.9|3212.9|3234.1|3228.1|3218.4|3212.4|481
1662987600000|2022-09-12 13:00:00|3219.1|3213.1|3214.6|3208.6|3222.1|3216.1|3211.1|3205.1|591
1662991200000|2022-09-12 14:00:00|3214.4|3208.4|3202.1|3196.1|3224.1|3218.1|3196.4|3190.4|786
1662994800000|2022-09-12 15:00:00|3201.9|3195.9|3208.1|3202.1|3212.1|3206.1|3197.9|3191.9|756
1662998400000|2022-09-12 16:00:00|3208.4|3202.4|3209|3203|3220.3|3214.3|3206.1|3200.1|674
1663002000000|2022-09-12 17:00:00|3208.8|3202.8|3221|3202.3|3221|3205.4|3205|3198|335
1663027200000|2022-09-13 00:00:00|3219.6|3213.6|3232.3|3226.3|3237.5|3231.5|3219.6|3213.6|277
1663030800000|2022-09-13 01:00:00|3232|3226|3248.8|3242.8|3268|3262|3232|3226|1863
1663034400000|2022-09-13 02:00:00|3249|3243|3239|3233|3249|3243|3233.5|3227.5|554
1663038000000|2022-09-13 03:00:00|3239.3|3233.3|3243|3237|3256.3|3250.3|3237.5|3231.5|533
1663041600000|2022-09-13 04:00:00|3242.8|3236.8|3238.3|3232.3|3243.8|3237.8|3237.5|3231.5|147
1663045200000|2022-09-13 05:00:00|3238|3232|3237.5|3231.5|3243.3|3237.3|3231.3|3225.3|563
1663048800000|2022-09-13 06:00:00|3238|3232|3246.9|3240.9|3259.3|3253.3|3237.3|3231.3|920
1663052400000|2022-09-13 07:00:00|3246.6|3240.6|3240.9|3234.9|3268.4|3262.4|3236.6|3230.6|501
1663056000000|2022-09-13 08:00:00|3241.1|3235.1|3261.6|3255.6|3266.5|3260.5|3241.1|3235.1|512
1663059600000|2022-09-13 09:00:00|3261.4|3255.4|3260.4|3254.4|3266.9|3260.9|3259.6|3253.6|476
1663063200000|2022-09-13 10:00:00|3260.6|3254.6|3273.4|3267.4|3278.4|3272.4|3255.4|3249.4|380
1663066800000|2022-09-13 11:00:00|3273.6|3267.6|3309.1|3303.1|3311.9|3305.9|3273.6|3267.6|638
1663070400000|2022-09-13 12:00:00|3309.4|3303.4|3261.4|3255.4|3324.6|3318.6|3259.9|3253.9|1537
1663074000000|2022-09-13 13:00:00|3261.6|3255.6|3269.9|3263.9|3279.6|3273.6|3224.6|3218.6|2037
1663077600000|2022-09-13 14:00:00|3269.6|3263.6|3236.4|3230.4|3269.6|3263.6|3219.6|3213.6|1304
1663081200000|2022-09-13 15:00:00|3236.6|3230.6|3230.9|3224.9|3245.4|3239.4|3230.1|3224.1|741
1663084800000|2022-09-13 16:00:00|3231.9|3225.9|3228.6|3222.6|3231.9|3225.9|3223.9|3217.9|513
1663088400000|2022-09-13 17:00:00|3228.4|3222.4|3231.5|3212.8|3231.5|3223.5|3219.1|3210|302
1663113600000|2022-09-14 00:00:00|3213.1|3207.1|3216.8|3210.8|3219.5|3213.5|3207.1|3201.1|329
1663117200000|2022-09-14 01:00:00|3217|3211|3226|3220|3227.3|3221.3|3203.5|3197.5|883
1663120800000|2022-09-14 02:00:00|3226.8|3220.8|3243.3|3237.3|3244.3|3238.3|3223.5|3217.5|751
1663124400000|2022-09-14 03:00:00|3244|3238|3235.3|3229.3|3245.8|3239.8|3234|3228|335
1663128000000|2022-09-14 04:00:00|3234.8|3228.8|3242|3236|3244.5|3238.5|3234.3|3228.3|343
1663131600000|2022-09-14 05:00:00|3242.3|3236.3|3230.8|3224.8|3244.5|3238.5|3229|3223|542
1663135200000|2022-09-14 06:00:00|3230.5|3224.5|3226.9|3220.9|3231.8|3225.8|3214.5|3208.5|823
1663138800000|2022-09-14 07:00:00|3227.1|3221.1|3235.6|3229.6|3241.6|3235.6|3223.4|3217.4|628
1663142400000|2022-09-14 08:00:00|3237.1|3231.1|3233.9|3227.9|3245.4|3239.4|3231.4|3225.4|542
1663146000000|2022-09-14 09:00:00|3233.4|3227.4|3223.1|3217.1|3244.6|3238.6|3221.9|3215.9|515
1663149600000|2022-09-14 10:00:00|3222.1|3216.1|3221.1|3215.1|3240.6|3234.6|3213.9|3207.9|455
1663153200000|2022-09-14 11:00:00|3221.6|3215.6|3189.6|3183.6|3232.6|3226.6|3186.4|3180.4|564
1663156800000|2022-09-14 12:00:00|3190.1|3184.1|3206.9|3200.9|3208.9|3202.9|3189.6|3183.6|790
1663160400000|2022-09-14 13:00:00|3207.1|3201.1|3228.4|3222.4|3235.6|3229.6|3205.6|3199.6|1670
1663164000000|2022-09-14 14:00:00|3229.4|3223.4|3234.1|3228.1|3238.4|3232.4|3219.6|3213.6|987
1663167600000|2022-09-14 15:00:00|3233.9|3227.9|3248.9|3242.9|3260.1|3254.1|3233.1|3227.1|1037
1663171200000|2022-09-14 16:00:00|3249.1|3243.1|3242.1|3236.1|3256.6|3250.6|3238.8|3232.8|664
1663174800000|2022-09-14 17:00:00|3242.3|3236.3|3252.8|3234|3252.8|3240.8|3240.4|3231|359
1663200000000|2022-09-15 00:00:00|3241.9|3235.9|3244|3238|3249.5|3243.5|3239.9|3233.9|160
1663203600000|2022-09-15 01:00:00|3244.3|3238.3|3261.5|3255.5|3261.8|3255.8|3235.9|3229.9|2146
1663207200000|2022-09-15 02:00:00|3261.3|3255.3|3277.3|3271.3|3277.3|3271.3|3254.5|3248.5|1615
1663210800000|2022-09-15 03:00:00|3277|3271|3293|3287|3295.3|3289.3|3273|3267|1389
1663214400000|2022-09-15 04:00:00|3293.3|3287.3|3291.8|3285.8|3295.3|3289.3|3290.8|3284.8|222
1663218000000|2022-09-15 05:00:00|3292|3286|3260.3|3254.3|3292.5|3286.5|3257|3251|1238
1663221600000|2022-09-15 06:00:00|3260.5|3254.5|3238.9|3232.9|3271|3265|3238.6|3232.6|1668
1663225200000|2022-09-15 07:00:00|3238.6|3232.6|3242.9|3236.9|3255.1|3249.1|3238.4|3232.4|554
1663228800000|2022-09-15 08:00:00|3243.1|3237.1|3245.1|3239.1|3247.9|3241.9|3229.4|3223.4|578
1663232400000|2022-09-15 09:00:00|3245.4|3239.4|3231.6|3225.6|3246.9|3240.9|3225.9|3219.9|274
1663236000000|2022-09-15 10:00:00|3231.9|3225.9|3226.6|3220.6|3236.4|3230.4|3214.1|3208.1|599
1663239600000|2022-09-15 11:00:00|3226.4|3220.4|3207.9|3201.9|3226.6|3220.6|3200.9|3194.9|501
1663243200000|2022-09-15 12:00:00|3208.1|3202.1|3215.6|3209.6|3220.4|3214.4|3195.1|3189.1|975
1663246800000|2022-09-15 13:00:00|3215.4|3209.4|3217.4|3211.4|3222.6|3216.6|3208.4|3202.4|1496
1663250400000|2022-09-15 14:00:00|3217.1|3211.1|3191.8|3185.8|3229.1|3223.1|3185|3179|1155
1663254000000|2022-09-15 15:00:00|3192.3|3186.3|3181.9|3175.9|3196.9|3190.9|3177.9|3171.9|992
1663257600000|2022-09-15 16:00:00|3181.6|3175.6|3170.8|3164.8|3182.6|3176.6|3156.5|3150.5|783
1663261200000|2022-09-15 17:00:00|3171|3165|3178.8|3160|3183|3175.5|3169|3160|365
1663286400000|2022-09-16 00:00:00|3172|3166|3177.1|3171.1|3183.9|3177.9|3170.9|3164.9|290
1663290000000|2022-09-16 01:00:00|3177.4|3171.4|3174|3168|3196|3190|3166.8|3160.8|1443
1663293600000|2022-09-16 02:00:00|3173.8|3167.8|3143.5|3137.5|3180|3174|3142|3136|676
1663297200000|2022-09-16 03:00:00|3143.3|3137.3|3149.5|3143.5|3154.8|3148.8|3140.5|3134.5|405
1663300800000|2022-09-16 04:00:00|3149.3|3143.3|3142.3|3136.3|3149.3|3143.3|3141.8|3135.8|209
1663304400000|2022-09-16 05:00:00|3142|3136|3141.5|3135.5|3147.8|3141.8|3138.5|3132.5|607
1663308000000|2022-09-16 06:00:00|3141.3|3135.3|3118.4|3112.4|3148.8|3142.8|3118.4|3112.4|1017
1663311600000|2022-09-16 07:00:00|3110.4|3104.4|3084.6|3078.6|3131.6|3125.6|3076.4|3070.4|749
1663315200000|2022-09-16 08:00:00|3084.4|3078.4|3092.4|3086.4|3096.6|3090.6|3083.9|3077.9|424
1663318800000|2022-09-16 09:00:00|3092.1|3086.1|3073.1|3067.1|3101.1|3095.1|3067.9|3061.9|348
1663322400000|2022-09-16 10:00:00|3072.9|3066.9|3067.6|3061.6|3072.9|3066.9|3060.6|3054.6|501
1663326000000|2022-09-16 11:00:00|3067.4|3061.4|3089.1|3083.1|3097.3|3091.3|3059.4|3053.4|691
1663329600000|2022-09-16 12:00:00|3089.4|3083.4|3104.4|3098.4|3107.4|3101.4|3079.9|3073.9|718
1663333200000|2022-09-16 13:00:00|3104.6|3098.6|3134.6|3128.6|3142.9|3136.9|3103.9|3097.9|1347
1663336800000|2022-09-16 14:00:00|3134.9|3128.9|3155.4|3149.4|3164.4|3158.4|3134.9|3128.9|1531
1663340400000|2022-09-16 15:00:00|3155.6|3149.6|3152.9|3146.9|3166.6|3160.6|3144.4|3138.4|1088
1663344000000|2022-09-16 16:00:00|3153.1|3147.1|3163|3157|3165.9|3159.9|3153.1|3147.1|677
1663347600000|2022-09-16 17:00:00|3162.8|3156.8|3165.5|3146.8|3168.5|3157.5|3152.8|3145|340
1663545600000|2022-09-19 00:00:00|3183.1|3177.1|3190.3|3184.3|3195.5|3189.5|3177.4|3171.4|432
1663549200000|2022-09-19 01:00:00|3189.3|3183.3|3168|3162|3191.8|3185.8|3165|3159|1842
1663552800000|2022-09-19 02:00:00|3168.5|3162.5|3157|3151|3171.4|3165.4|3153.5|3147.5|1387
1663556400000|2022-09-19 03:00:00|3156.8|3150.8|3168.3|3162.3|3169.3|3163.3|3148.5|3142.5|765
1663560000000|2022-09-19 04:00:00|3168.5|3162.5|3165.8|3159.8|3169|3163|3165|3159|178
1663563600000|2022-09-19 05:00:00|3165.3|3159.3|3160.3|3154.3|3166|3160|3152.3|3146.3|658
1663567200000|2022-09-19 06:00:00|3160|3154|3126.6|3120.6|3160.5|3154.5|3126.6|3120.6|1087
1663570800000|2022-09-19 07:00:00|3124|3115.5|3114.1|3108.1|3132.4|3126.4|3106.1|3100.1|708
1663574400000|2022-09-19 08:00:00|3113.9|3107.9|3120.6|3114.6|3121.1|3115.1|3105.6|3099.6|400
1663578000000|2022-09-19 09:00:00|3120.9|3114.9|3110.6|3104.6|3128.4|3122.4|3106.9|3100.9|334
1663581600000|2022-09-19 10:00:00|3110.1|3104.1|3115.6|3109.6|3121.4|3115.4|3105.6|3099.6|247
1663585200000|2022-09-19 11:00:00|3116.1|3110.1|3117.4|3111.4|3121.4|3115.4|3109.4|3103.4|338
1663588800000|2022-09-19 12:00:00|3117.9|3111.9|3112.4|3106.4|3120.9|3114.9|3109.6|3103.6|355
1663592400000|2022-09-19 13:00:00|3112.6|3106.6|3138.6|3132.6|3140.1|3134.1|3111.6|3105.6|1051
1663596000000|2022-09-19 14:00:00|3138.9|3132.9|3144.9|3138.9|3155.4|3149.4|3129.1|3123.1|714
1663599600000|2022-09-19 15:00:00|3145.1|3139.1|3144.6|3138.6|3148.9|3142.9|3143.9|3137.9|276
1663603200000|2022-09-19 16:00:00|3144.9|3138.9|3161.5|3155.5|3162.6|3156.6|3144.1|3138.1|228
1663606800000|2022-09-19 17:00:00|3160.6|3154.6|3166.8|3148|3172.9|3160.6|3156.6|3148|268
1663632000000|2022-09-20 00:00:00|3166.9|3160.9|3163.3|3157.3|3170.5|3164.5|3152|3146|408
1663635600000|2022-09-20 01:00:00|3163|3157|3165.8|3159.8|3167.8|3161.8|3153|3147|758
1663639200000|2022-09-20 02:00:00|3166|3160|3171.8|3165.8|3174.5|3168.5|3162|3156|866
1663642800000|2022-09-20 03:00:00|3171.3|3165.3|3170.5|3164.5|3176.3|3170.3|3168.5|3162.5|624
1663646400000|2022-09-20 04:00:00|3170.3|3164.3|3170.5|3164.5|3171.3|3165.3|3164|3158|236
1663650000000|2022-09-20 05:00:00|3170.3|3164.3|3159.3|3153.3|3172.5|3166.5|3153.3|3147.3|473
1663653600000|2022-09-20 06:00:00|3159.5|3153.5|3136.9|3130.9|3159.5|3153.5|3136.9|3130.9|961
1663657200000|2022-09-20 07:00:00|3136.6|3130.6|3158.9|3152.9|3165.6|3159.6|3136.1|3130.1|652
1663660800000|2022-09-20 08:00:00|3158.6|3152.6|3200.1|3194.1|3202.4|3196.4|3157.9|3151.9|698
1663664400000|2022-09-20 09:00:00|3200.4|3194.4|3185.4|3179.4|3200.6|3194.6|3182.6|3176.6|625
1663668000000|2022-09-20 10:00:00|3185.1|3179.1|3183.9|3177.9|3191.6|3185.6|3176.1|3170.1|437
1663671600000|2022-09-20 11:00:00|3183.6|3177.6|3183.6|3177.6|3189.1|3183.1|3180.4|3174.4|591
1663675200000|2022-09-20 12:00:00|3183.4|3177.4|3180.9|3174.9|3187.1|3181.1|3177.4|3171.4|741
1663678800000|2022-09-20 13:00:00|3180.6|3174.6|3164.9|3158.9|3188.9|3182.9|3160.9|3154.9|1671
1663682400000|2022-09-20 14:00:00|3164.6|3158.6|3136|3130|3173.6|3167.6|3125.5|3119.5|1487
1663686000000|2022-09-20 15:00:00|3135.9|3129.9|3129.9|3123.9|3138.8|3132.8|3126.9|3120.9|788
1663689600000|2022-09-20 16:00:00|3130.1|3124.1|3128.8|3122.8|3131.9|3125.9|3123.6|3117.6|854
1663693200000|2022-09-20 17:00:00|3129|3123|3135.3|3116.5|3135.3|3128|3127.3|3115|416
1663718400000|2022-09-21 00:00:00|3122.1|3116.1|3130.3|3124.3|3133.9|3127.9|3122|3116|211
1663722000000|2022-09-21 01:00:00|3130|3124|3126.5|3120.5|3130.5|3124.5|3121.1|3115.1|589
1663725600000|2022-09-21 02:00:00|3126.8|3120.8|3154|3148|3155.5|3149.5|3126.3|3120.3|1248
1663729200000|2022-09-21 03:00:00|3154.3|3148.3|3141.3|3135.3|3154.8|3148.8|3138.5|3132.5|722
1663732800000|2022-09-21 04:00:00|3141|3135|3133|3127|3141|3135|3127|3121|188
1663736400000|2022-09-21 05:00:00|3132.8|3126.8|3153.5|3147.5|3156.5|3150.5|3130.5|3124.5|1149
1663740000000|2022-09-21 06:00:00|3153.3|3147.3|3139.4|3133.4|3161.8|3155.8|3139.1|3133.1|1790
1663743600000|2022-09-21 07:00:00|3138.9|3132.9|3142.1|3136.1|3145.6|3139.6|3125.6|3119.6|757
1663747200000|2022-09-21 08:00:00|3143.6|3137.6|3138.6|3132.6|3146.4|3140.4|3127.8|3121.8|511
1663750800000|2022-09-21 09:00:00|3138.9|3132.9|3142.1|3136.1|3146.6|3140.6|3134.9|3128.9|390
1663754400000|2022-09-21 10:00:00|3141.6|3135.6|3138.1|3132.1|3144.4|3138.4|3135.4|3129.4|326
1663758000000|2022-09-21 11:00:00|3138.4|3132.4|3129.6|3123.6|3140.1|3134.1|3119.6|3113.6|482
1663761600000|2022-09-21 12:00:00|3129.9|3123.9|3122.4|3116.4|3130.6|3124.6|3114.4|3108.4|596
1663765200000|2022-09-21 13:00:00|3122.3|3116.3|3114.1|3108.1|3144.4|3138.4|3109.9|3103.9|1555
1663768800000|2022-09-21 14:00:00|3113.9|3107.9|3095.9|3089.9|3124.1|3118.1|3093.9|3087.9|1438
1663772400000|2022-09-21 15:00:00|3096.1|3090.1|3111.4|3105.4|3119.1|3113.1|3094.6|3088.6|991
1663776000000|2022-09-21 16:00:00|3111.1|3105.1|3107.9|3101.9|3111.6|3105.6|3103.9|3097.9|799
1663779600000|2022-09-21 17:00:00|3108|3102|3107.5|3088.8|3108.3|3102.3|3095.5|3087.5|294
1663804800000|2022-09-22 00:00:00|3091.4|3085.4|3089|3083|3092.3|3086.3|3083.8|3077.8|653
1663808400000|2022-09-22 01:00:00|3089.3|3083.3|3126.8|3120.8|3128.5|3122.5|3085.8|3079.8|1621
1663812000000|2022-09-22 02:00:00|3127|3121|3138.5|3132.5|3139.5|3133.5|3123.8|3117.8|525
1663815600000|2022-09-22 03:00:00|3138.8|3132.8|3136|3130|3146.5|3140.5|3135.8|3129.8|646
1663819200000|2022-09-22 04:00:00|3137.5|3131.5|3136|3130|3141.8|3135.8|3135.8|3129.8|246
1663822800000|2022-09-22 05:00:00|3135.5|3129.5|3121.8|3115.8|3143.5|3137.5|3120.8|3114.8|662
1663826400000|2022-09-22 06:00:00|3121.3|3115.3|3109.1|3103.1|3125.5|3119.5|3107|3101|1405
1663830000000|2022-09-22 07:00:00|3109.4|3103.4|3123.9|3117.9|3128.4|3122.4|3100.1|3094.1|1356
1663833600000|2022-09-22 08:00:00|3124.1|3118.1|3134.9|3128.9|3151.1|3145.1|3113.3|3107.3|1432
1663837200000|2022-09-22 09:00:00|3134.6|3128.6|3120.6|3114.6|3135.9|3129.9|3119.6|3113.6|590
1663840800000|2022-09-22 10:00:00|3120.9|3114.9|3115.9|3109.9|3125.4|3119.4|3115.4|3109.4|321
1663844400000|2022-09-22 11:00:00|3116.4|3110.4|3127.4|3121.4|3136.4|3130.4|3104.9|3098.9|698
1663848000000|2022-09-22 12:00:00|3127.6|3121.6|3131.1|3125.1|3138.1|3132.1|3121.6|3115.6|749
1663851600000|2022-09-22 13:00:00|3130.9|3124.9|3130.6|3124.6|3146.4|3140.4|3128.4|3122.4|2233
1663855200000|2022-09-22 14:00:00|3130.9|3124.9|3105.4|3099.4|3135.4|3129.4|3105.1|3099.1|1380
1663858800000|2022-09-22 15:00:00|3105.9|3099.9|3117.9|3111.9|3125.9|3119.9|3098.1|3092.1|730
1663862400000|2022-09-22 16:00:00|3117.6|3111.6|3112.5|3106.5|3119.4|3113.4|3109|3103|618
1663866000000|2022-09-22 17:00:00|3109.1|3103.1|3123.5|3104.8|3123.5|3111.5|3108.8|3102.8|960
1663891200000|2022-09-23 00:00:00|3115.9|3109.9|3116.3|3110.3|3117.8|3111.8|3110|3104|159
1663894800000|2022-09-23 01:00:00|3115.8|3109.8|3112.8|3106.8|3121.6|3115.6|3110.8|3104.8|698
1663898400000|2022-09-23 02:00:00|3112.5|3106.5|3103.8|3097.8|3112.5|3106.5|3103.8|3097.8|397
1663902000000|2022-09-23 03:00:00|3103.5|3097.5|3101|3095|3107|3101|3096.3|3090.3|286
1663905600000|2022-09-23 04:00:00|3100.8|3094.8|3096.3|3090.3|3101.8|3095.8|3096.3|3090.3|94
1663909200000|2022-09-23 05:00:00|3096.5|3090.5|3095.3|3089.3|3100.8|3094.8|3090.1|3084.1|571
1663912800000|2022-09-23 06:00:00|3095.5|3089.5|3080.4|3074.4|3105.5|3099.5|3080.4|3074.4|1029
1663916400000|2022-09-23 07:00:00|3081.5|3075.5|3070.1|3064.1|3082|3076|3058.6|3052.6|1022
1663920000000|2022-09-23 08:00:00|3070.4|3064.4|3046.4|3040.4|3072.4|3066.4|3045.1|3039.1|792
1663923600000|2022-09-23 09:00:00|3046.6|3040.6|3048.4|3042.4|3048.6|3042.6|3038.6|3032.6|700
1663927200000|2022-09-23 10:00:00|3047.9|3041.9|3028.4|3022.4|3048.9|3042.9|3028.1|3022.1|695
1663930800000|2022-09-23 11:00:00|3023.8|3014.5|3022.4|3016.4|3032.6|3026.6|3010.6|3004.6|956
1663934400000|2022-09-23 12:00:00|3022.1|3016.1|3025.6|3019.6|3027.9|3021.9|3011.1|3005.1|940
1663938000000|2022-09-23 13:00:00|3025.9|3019.9|3022.9|3016.9|3039.9|3033.9|3017.9|3011.9|2002
1663941600000|2022-09-23 14:00:00|3022.6|3016.6|3008.9|3002.9|3032.4|3026.4|3007.4|3001.4|1274
1663945200000|2022-09-23 15:00:00|3009.4|3003.4|3015.9|3009.9|3019.4|3013.4|3005.1|2999.1|1096
1663948800000|2022-09-23 16:00:00|3016.1|3010.1|3012.4|3006.4|3020.6|3014.6|3009.6|3003.6|762
1663952400000|2022-09-23 17:00:00|3012.5|3006.5|3023.5|3004.8|3025|3011.5|3009|3003|853
1664150400000|2022-09-26 00:00:00|3024.5|3005.8|2996.3|2990.3|3025.9|3019.9|2996.3|2990.3|456
1664154000000|2022-09-26 01:00:00|2995.5|2989.5|3000.3|2994.3|3008|3002|2994.3|2988.3|1477
1664157600000|2022-09-26 02:00:00|3000|2994|3009.3|3003.3|3011.8|3005.8|2996.3|2990.3|1057
1664161200000|2022-09-26 03:00:00|3009.5|3003.5|2994.3|2988.3|3009.5|3003.5|2993.3|2987.3|812
1664164800000|2022-09-26 04:00:00|2994|2988|2988.8|2982.8|2994.3|2988.3|2983.8|2977.8|488
1664168400000|2022-09-26 05:00:00|2989|2983|2973.3|2967.3|2990.5|2984.5|2971.5|2965.5|916
1664172000000|2022-09-26 06:00:00|2973.5|2967.5|2935.3|2929.3|2976|2970|2934.8|2928.8|1134
1664175600000|2022-09-26 07:00:00|2934.5|2928.5|2964.9|2958.9|2987.8|2981.8|2925.4|2919.4|976
1664179200000|2022-09-26 08:00:00|2964.4|2958.4|2942.1|2936.1|2969.6|2963.6|2934.4|2928.4|902
1664182800000|2022-09-26 09:00:00|2941.6|2935.6|2945.4|2939.4|2952.4|2946.4|2939.9|2933.9|452
1664186400000|2022-09-26 10:00:00|2947.6|2941.6|2928.6|2922.6|2948.9|2942.9|2918.9|2912.9|599
1664190000000|2022-09-26 11:00:00|2928.9|2922.9|2940.4|2934.4|2941.6|2935.6|2915.1|2909.1|768
1664193600000|2022-09-26 12:00:00|2941.6|2935.6|2934.4|2928.4|2944.9|2938.9|2929.4|2923.4|1221
1664197200000|2022-09-26 13:00:00|2934.9|2928.9|2968.4|2962.4|2971.9|2965.9|2929.6|2923.6|1965
1664200800000|2022-09-26 14:00:00|2968.6|2962.6|2924.9|2918.9|2978.1|2972.1|2920.5|2914.5|2086
1664204400000|2022-09-26 15:00:00|2925|2919|2908.9|2902.9|2930.9|2924.9|2906.9|2900.9|1319
1664208000000|2022-09-26 16:00:00|2908.6|2902.6|2912|2906|2916.9|2910.9|2906.1|2900.1|752
1664211600000|2022-09-26 17:00:00|2912.4|2906.4|2912.9|2892.9|2914.8|2906.4|2900.4|2890|648
1664236800000|2022-09-27 00:00:00|2909.9|2903.9|2924.8|2918.8|2925.8|2919.8|2909.8|2903.8|385
1664240400000|2022-09-27 01:00:00|2925|2919|2921.8|2915.8|2929.5|2923.5|2911|2905|1466
1664244000000|2022-09-27 02:00:00|2921.5|2915.5|2926.5|2920.5|2934.3|2928.3|2921.5|2915.5|1009
1664247600000|2022-09-27 03:00:00|2926.8|2920.8|2928.5|2922.5|2930.3|2924.3|2914|2908|852
1664251200000|2022-09-27 04:00:00|2928.3|2922.3|2928|2922|2930|2924|2927.5|2921.5|294
1664254800000|2022-09-27 05:00:00|2928.3|2922.3|2956.5|2950.5|2969.3|2963.3|2927.8|2921.8|800
1664258400000|2022-09-27 06:00:00|2956.3|2950.3|2925.9|2919.9|2959.6|2953.6|2925.9|2919.9|1235
1664262000000|2022-09-27 07:00:00|2921.8|2915.8|2939.1|2933.1|2949.1|2943.1|2917.8|2911.8|929
1664265600000|2022-09-27 08:00:00|2939.4|2933.4|2922.6|2916.6|2942.6|2936.6|2918.1|2912.1|603
1664269200000|2022-09-27 09:00:00|2922.9|2916.9|2910.4|2904.4|2926.1|2920.1|2909.6|2903.6|465
1664272800000|2022-09-27 10:00:00|2910.1|2904.1|2919.1|2913.1|2924.6|2918.6|2906.4|2900.4|414
1664276400000|2022-09-27 11:00:00|2920.4|2914.4|2921.9|2915.9|2925.9|2919.9|2916.9|2910.9|601
1664280000000|2022-09-27 12:00:00|2921.6|2915.6|2920.4|2914.4|2931.9|2925.9|2915.4|2909.4|661
1664283600000|2022-09-27 13:00:00|2920.6|2914.6|2906.4|2900.4|2922.1|2916.1|2896.4|2890.4|1775
1664287200000|2022-09-27 14:00:00|2906.9|2900.9|2857.8|2851.8|2915.9|2909.9|2857.3|2851.3|2090
1664290800000|2022-09-27 15:00:00|2858.1|2852.1|2873.6|2867.6|2877.4|2871.4|2858.1|2852.1|1152
1664294400000|2022-09-27 16:00:00|2873.9|2867.9|2857.8|2851.8|2875.1|2869.1|2853.4|2847.4|945
1664298000000|2022-09-27 17:00:00|2858|2852|2861.5|2841.5|2868.8|2858.3|2845.8|2839.8|903
1664323200000|2022-09-28 00:00:00|2861.9|2855.9|2877.9|2871.9|2880.4|2874.4|2861.9|2855.9|492
1664326800000|2022-09-28 01:00:00|2877.6|2871.6|2841|2835|2881.8|2875.8|2840.9|2834.9|1108
1664330400000|2022-09-28 02:00:00|2840.8|2834.8|2840.3|2834.3|2854.1|2848.1|2840.3|2834.3|1578
1664334000000|2022-09-28 03:00:00|2840.5|2834.5|2840.3|2834.3|2844.3|2838.3|2838|2832|323
1664337600000|2022-09-28 04:00:00|2840.5|2834.5|2839|2833|2844.3|2838.3|2838|2832|160
1664341200000|2022-09-28 05:00:00|2838.8|2832.8|2840|2834|2849.5|2843.5|2830|2824|922
1664344800000|2022-09-28 06:00:00|2839.8|2833.8|2812.4|2806.4|2847|2841|2812.1|2806.1|871
1664348400000|2022-09-28 07:00:00|2812.1|2806.1|2819.6|2813.6|2827.9|2821.9|2794.4|2788.4|1122
1664352000000|2022-09-28 08:00:00|2819.1|2813.1|2832.4|2826.4|2843.6|2837.6|2814.4|2808.4|712
1664355600000|2022-09-28 09:00:00|2832.6|2826.6|2818.1|2812.1|2835.1|2829.1|2818.1|2812.1|664
1664359200000|2022-09-28 10:00:00|2817.9|2811.9|2845.4|2839.4|2857|2851|2813.9|2807.9|1721
1664362800000|2022-09-28 11:00:00|2845.1|2839.1|2815.9|2809.9|2845.1|2839.1|2803.9|2797.9|865
1664366400000|2022-09-28 12:00:00|2815.6|2809.6|2849.9|2843.9|2849.9|2843.9|2813.4|2807.4|1085
1664370000000|2022-09-28 13:00:00|2849.6|2843.6|2859.1|2853.1|2870.1|2864.1|2841.9|2835.9|2151
1664373600000|2022-09-28 14:00:00|2859.9|2853.9|2859.4|2853.4|2896.1|2890.1|2848.4|2842.4|2271
1664377200000|2022-09-28 15:00:00|2859.1|2853.1|2881.9|2875.9|2883.9|2877.9|2850.1|2844.1|1197
1664380800000|2022-09-28 16:00:00|2882.1|2876.1|2881|2875|2892.1|2886.1|2878.9|2872.9|1125
1664384400000|2022-09-28 17:00:00|2881.3|2875.3|2919.3|2900.5|2922.5|2903.8|2881|2875|1121
1664409600000|2022-09-29 00:00:00|2904|2898|2900|2894|2913.9|2907.9|2899.8|2893.8|372
1664413200000|2022-09-29 01:00:00|2899.8|2893.8|2918.8|2912.8|2922|2916|2893.4|2887.4|2245
1664416800000|2022-09-29 02:00:00|2918.3|2912.3|2910.5|2904.5|2918.5|2912.5|2898.3|2892.3|1067
1664420400000|2022-09-29 03:00:00|2910.3|2904.3|2907|2901|2914|2908|2904.5|2898.5|514
1664424000000|2022-09-29 04:00:00|2907.3|2901.3|2906|2900|2912.3|2906.3|2905.8|2899.8|300
1664427600000|2022-09-29 05:00:00|2906.3|2900.3|2899|2893|2913.8|2907.8|2895|2889|802
1664431200000|2022-09-29 06:00:00|2898.5|2892.5|2883.1|2877.1|2902.5|2896.5|2883.1|2877.1|1421
1664434800000|2022-09-29 07:00:00|2882|2876|2843.9|2837.9|2888.4|2882.4|2836.5|2830.5|1340
1664438400000|2022-09-29 08:00:00|2844.1|2838.1|2870.4|2864.4|2877.9|2871.9|2843.9|2837.9|949
1664442000000|2022-09-29 09:00:00|2870.1|2864.1|2926|2920|2965.6|2959.6|2866.9|2860.9|1291
1664445600000|2022-09-29 10:00:00|2925.9|2919.9|2924.5|2918.5|2942.3|2936.3|2894.9|2884.8|1370
1664449200000|2022-09-29 11:00:00|2924.8|2918.8|2970.5|2964.5|2981.5|2975.5|2917.4|2911.4|1517
1664452800000|2022-09-29 12:00:00|2970.3|2964.3|2952.9|2946.9|2985.9|2979.9|2947.3|2941.3|1359
1664456400000|2022-09-29 13:00:00|2953|2947|2950.5|2944.5|2974.5|2968.5|2946.5|2940.5|2022
1664460000000|2022-09-29 14:00:00|2950.8|2944.8|2935.8|2929.8|2950.8|2944.8|2911|2905|1605
1664463600000|2022-09-29 15:00:00|2935.5|2929.5|2949.3|2943.3|2971.8|2965.8|2935.5|2929.5|1495
1664467200000|2022-09-29 16:00:00|2949|2943|2945.3|2939.3|2953.9|2947.9|2945.3|2939.3|1140
1664470800000|2022-09-29 17:00:00|2945.5|2939.5|2953.8|2935|2956.3|2946.1|2941.1|2935|565
1664496000000|2022-09-30 00:00:00|2946.6|2940.6|2961.6|2955.6|2964.1|2958.1|2942.4|2936.4|226
1664499600000|2022-09-30 01:00:00|2961.4|2955.4|2976.4|2970.4|2976.4|2970.4|2949.1|2943.1|844
1664503200000|2022-09-30 02:00:00|2976.1|2970.1|2971.6|2965.6|2978.1|2972.1|2969.9|2963.9|383
1664506800000|2022-09-30 03:00:00|2971.4|2965.4|2965.1|2959.1|2971.4|2965.4|2963.4|2957.4|112
1664510400000|2022-09-30 04:00:00|2964.9|2958.9|2964.4|2958.4|2968.4|2962.4|2961.1|2955.1|340
1664514000000|2022-09-30 05:00:00|2964.6|2958.6|2984.9|2978.9|2985.6|2979.6|2964.6|2958.6|655
1664517600000|2022-09-30 06:00:00|2985.1|2979.1|2994.1|2988.1|2994.1|2988.1|2975.1|2969.1|892
1664521200000|2022-09-30 07:00:00|2992.8|2986.8|2991.3|2985.3|2998.8|2992.8|2977.1|2971.1|1019
1664524800000|2022-09-30 08:00:00|2991.5|2985.5|3031.8|3025.8|3036.1|3030.1|2988.8|2982.8|1082
1664528400000|2022-09-30 09:00:00|3030.5|3024.5|3012.3|3006.3|3031.5|3025.5|3012.3|3006.3|868
1664532000000|2022-09-30 10:00:00|3012.4|3006.4|2994.4|2988.4|3012.8|3006.8|2983.8|2977.8|1032
1664535600000|2022-09-30 11:00:00|2994.8|2988.8|2952.8|2946.8|2996|2990|2952.8|2946.8|1154
1664539200000|2022-09-30 12:00:00|2953|2947|2919.5|2913.5|2957.3|2951.3|2913.4|2907.4|1969
1664542800000|2022-09-30 13:00:00|2919.6|2913.6|2970.6|2964.6|3015.9|3009.9|2908.9|2902.9|1718
1664546400000|2022-09-30 14:00:00|2969.6|2963.6|2974.4|2968.4|2986.8|2980.8|2946.5|2940.5|1512
1664550000000|2022-09-30 15:00:00|2974.6|2968.6|2973.1|2967.1|2982|2976|2966.5|2960.5|1241
1664553600000|2022-09-30 16:00:00|2973.4|2967.4|2973.1|2967.1|2977.5|2971.5|2972.3|2966.3|982
1664557200000|2022-09-30 17:00:00|2972.8|2966.8|2984.3|2965.5|2986.8|2977.9|2971.9|2963|679
1664755200000|2022-10-03 00:00:00|2965.1|2959.1|2958.1|2952.1|2965.1|2959.1|2956.1|2950.1|310
1664758800000|2022-10-03 01:00:00|2957.9|2951.9|3010.4|3004.4|3016.9|3010.9|2957.1|2951.1|299
1664762400000|2022-10-03 02:00:00|3009.9|3003.9|2996.1|2990.1|3013.1|3007.1|2995.6|2989.6|231
1664766000000|2022-10-03 03:00:00|2995.1|2989.1|2972.1|2966.1|2995.9|2989.9|2969.9|2963.9|178
1664769600000|2022-10-03 04:00:00|2971.9|2965.9|2963.9|2957.9|2974|2968|2963.9|2957.9|191
1664773200000|2022-10-03 05:00:00|2963.6|2957.6|2979.9|2973.9|2979.9|2973.9|2950.6|2944.6|377
1664776800000|2022-10-03 06:00:00|2979.4|2973.4|2952.6|2946.6|2979.4|2973.4|2937.4|2931.4|443
1664780400000|2022-10-03 07:00:00|2953|2947|2950.8|2944.8|2961.5|2955.5|2937.5|2931.5|659
1664784000000|2022-10-03 08:00:00|2950.5|2944.5|2948.6|2942.6|2961.8|2955.8|2942.1|2936.1|519
1664787600000|2022-10-03 09:00:00|2948.4|2942.4|2947.5|2941.5|2949|2942.8|2937.3|2931.3|151
1664791200000|2022-10-03 10:00:00|2947.4|2941.4|2946.5|2940.5|2951.8|2945.8|2938.8|2932.8|164
1664794800000|2022-10-03 11:00:00|2946.3|2940.3|2926.1|2920.1|2958.6|2952.6|2916.4|2910.4|323
1664798400000|2022-10-03 12:00:00|2925.6|2919.6|2924.4|2918.4|2941.1|2935.1|2920.3|2914.3|292
1664802000000|2022-10-03 13:00:00|2924.6|2918.6|2897|2891|2928|2922|2892.1|2886.1|708
1664805600000|2022-10-03 14:00:00|2896.8|2890.8|2959.1|2953.1|2969.6|2963.6|2896.3|2890.3|981
1664809200000|2022-10-03 15:00:00|2959.4|2953.4|2911.1|2905.1|2959.4|2953.4|2909.9|2903.9|494
1664812800000|2022-10-03 16:00:00|2911.4|2905.4|2920.8|2914.8|2925.1|2919.1|2907.3|2901.3|304
1664816400000|2022-10-03 17:00:00|2920.6|2914.6|2916.8|2898|2921.9|2915.9|2908.3|2898|50
1664841600000|2022-10-04 00:00:00|2929.3|2923.3|2938.5|2932.5|2940.8|2934.8|2927.1|2921.1|350
1664845200000|2022-10-04 01:00:00|2938.8|2932.8|2930.5|2924.5|2940.5|2934.5|2930.4|2924.4|208
1664848800000|2022-10-04 02:00:00|2930.3|2924.3|2941|2935|2941|2935|2927.5|2921.5|253
1664852400000|2022-10-04 03:00:00|2940.8|2934.8|2934.8|2928.8|2942.5|2936.5|2924.3|2918.3|629
1664856000000|2022-10-04 04:00:00|2935|2929|2935|2929|2937|2931|2927.3|2921.3|382
1664859600000|2022-10-04 05:00:00|2934.8|2928.8|2934.3|2928.3|2946.8|2940.8|2934.3|2928.3|524
1664863200000|2022-10-04 06:00:00|2934.5|2928.5|2981.4|2975.4|2982.4|2976.4|2933.5|2927.5|1306
1664866800000|2022-10-04 07:00:00|2981.6|2975.6|2992.9|2986.9|3014.3|3008.3|2975.4|2969.4|1415
1664870400000|2022-10-04 08:00:00|2992.6|2986.6|2972.6|2966.6|3002.4|2996.4|2972.6|2966.6|1059
1664874000000|2022-10-04 09:00:00|2972.1|2966.1|2982.4|2976.4|2986.1|2980.1|2967.4|2961.4|664
1664877600000|2022-10-04 10:00:00|2981.9|2975.9|2978.1|2972.1|2997.1|2991.1|2977.9|2971.9|484
1664881200000|2022-10-04 11:00:00|2978.4|2972.4|2956.9|2950.9|2978.6|2972.6|2956.4|2950.4|812
1664884800000|2022-10-04 12:00:00|2956.6|2950.6|2985.9|2979.9|2986.1|2980.1|2955.6|2949.6|1023
1664888400000|2022-10-04 13:00:00|2985.6|2979.6|3016.6|3010.6|3022.1|3016.1|2983.4|2977.4|1297
1664892000000|2022-10-04 14:00:00|3016.4|3010.4|3052.6|3046.6|3068.5|3062.5|3015.4|3009.4|1776
1664895600000|2022-10-04 15:00:00|3052.9|3046.9|3055.4|3049.4|3065.6|3059.6|3044.6|3038.6|1366
1664899200000|2022-10-04 16:00:00|3055.6|3049.6|3060|3054|3067.4|3061.4|3053.6|3047.6|898
1664902800000|2022-10-04 17:00:00|3059.8|3053.8|3065.3|3046.5|3066.8|3056.1|3056|3046.5|981
1664928000000|2022-10-05 00:00:00|3050.1|3044.1|3024.5|3018.5|3052.8|3046.8|3022.9|3016.9|81
1664931600000|2022-10-05 01:00:00|3024.3|3018.3|3029|3023|3029.8|3023.8|3015.3|3009.3|395
1664935200000|2022-10-05 02:00:00|3028.5|3022.5|3034.5|3028.5|3039.3|3033.3|3027|3021|102
1664938800000|2022-10-05 03:00:00|3034.3|3028.3|3054.8|3048.8|3073.5|3067.5|3031.8|3025.8|236
1664942400000|2022-10-05 04:00:00|3054.5|3048.5|3040.3|3034.3|3054.8|3048.8|3039.6|3033.6|149
1664946000000|2022-10-05 05:00:00|3040|3034|3048.3|3042.3|3049.5|3043.5|3034.5|3028.5|231
1664949600000|2022-10-05 06:00:00|3048.5|3042.5|3068|3062|3077.5|3071.5|3048.5|3042.5|272
1664953200000|2022-10-05 07:00:00|3067.8|3061.8|3048.6|3042.6|3079.1|3073.1|3040.5|3034.5|533
1664956800000|2022-10-05 08:00:00|3048.4|3042.4|3026.9|3020.9|3049.4|3043.4|3008.8|3002.8|545
1664960400000|2022-10-05 09:00:00|3027.4|3021.4|3015.3|3009.3|3029.6|3023.6|3001.6|2995.6|378
1664964000000|2022-10-05 10:00:00|3015.4|3009.4|3012.1|3006.1|3044.6|3038.6|3012.1|3006.1|448
1664967600000|2022-10-05 11:00:00|3011.9|3005.9|3008.3|3002.3|3021.1|3015.1|2988.9|2982.9|859
1664971200000|2022-10-05 12:00:00|3007.9|3001.9|3022.1|3016.1|3028.1|3022.1|2999.9|2993.9|690
1664974800000|2022-10-05 13:00:00|3019.4|3013.4|3129|3123|3170.3|3159.8|3008.9|3002.9|969
1664978400000|2022-10-05 14:00:00|3128.5|3122.5|3047|3041|3130.3|3124.3|3031.1|3025.1|1029
1664982000000|2022-10-05 15:00:00|3046.8|3040.8|3063.3|3057.3|3072|3066|3046.8|3040.8|488
1664985600000|2022-10-05 16:00:00|3063.5|3057.5|3069.1|3063.1|3077.8|3071.8|3060.8|3054.8|326
1664989200000|2022-10-05 17:00:00|3068.9|3062.9|3091.3|3072.5|3091.3|3082.6|3068.9|3062.9|224
1665014400000|2022-10-06 00:00:00|3106.8|3089.5|3134|3128|3134|3128|3091.5|3085.5|380
1665018000000|2022-10-06 01:00:00|3134.3|3128.3|3179.3|3173.3|3179.5|3173.5|3134.3|3128.3|220
1665021600000|2022-10-06 02:00:00|3178.5|3172.5|3185.5|3179.5|3196.5|3190.5|3169.3|3163.3|289
1665025200000|2022-10-06 03:00:00|3184.6|3178.6|3179.5|3173.5|3186.8|3180.8|3175.5|3169.5|282
1665028800000|2022-10-06 04:00:00|3179.8|3173.8|3178.3|3172.3|3182.5|3176.5|3175|3169|285
1665032400000|2022-10-06 05:00:00|3179|3173|3174.3|3168.3|3186.5|3180.5|3174.3|3167.5|152
1665036000000|2022-10-06 06:00:00|3174.5|3168.5|3160.5|3154.5|3193.5|3187.5|3153.3|3147.3|369
1665039600000|2022-10-06 07:00:00|3160.8|3154.8|3151|3145|3171|3165|3143|3137|737
1665043200000|2022-10-06 08:00:00|3150.8|3144.8|3125|3119|3152.3|3146.3|3112.5|3106.5|606
1665046800000|2022-10-06 09:00:00|3125.3|3119.3|3131.8|3125.8|3140.3|3134.3|3120.8|3114.8|514
1665050400000|2022-10-06 10:00:00|3131.5|3125.5|3127|3121|3136.5|3130.5|3119.8|3113.8|465
1665054000000|2022-10-06 11:00:00|3126.8|3120.8|3092.8|3086.8|3134|3128|3081|3075|711
1665057600000|2022-10-06 12:00:00|3092|3086|3119.5|3113.5|3127.3|3121.3|3088.5|3082.5|720
1665061200000|2022-10-06 13:00:00|3120.5|3114.5|3130.8|3124.8|3133.3|3127.3|3112.3|3106.3|820
1665064800000|2022-10-06 14:00:00|3131|3125|3126|3120|3151.3|3145.3|3120|3114|1111
1665068400000|2022-10-06 15:00:00|3126.3|3120.3|3064.5|3058.5|3129.5|3123.5|3064.5|3058.5|920
1665072000000|2022-10-06 16:00:00|3064.4|3058.4|3068.4|3062.4|3081|3075|3060|3054|783
1665075600000|2022-10-06 17:00:00|3068.6|3062.6|3076.3|3056.3|3079.8|3069.9|3063.9|3056.3|289
1665100800000|2022-10-07 00:00:00|3098.3|3092.3|3082.3|3076.3|3098.3|3092.3|3078.3|3072.3|118
1665104400000|2022-10-07 01:00:00|3082|3076|3058.8|3052.8|3082|3076|3058|3052|213
1665108000000|2022-10-07 02:00:00|3059|3053|3066|3060|3066.5|3060.5|3056|3050|310
1665111600000|2022-10-07 03:00:00|3066.3|3060.3|3067|3061|3075.5|3069.5|3061.8|3055.8|139
1665115200000|2022-10-07 04:00:00|3066.5|3060.5|3059|3053|3068.3|3062.3|3058.3|3052.3|168
1665118800000|2022-10-07 05:00:00|3059.8|3053.8|3071.8|3065.8|3080.5|3074.5|3055.5|3049.5|417
1665122400000|2022-10-07 06:00:00|3069.3|3063.3|3067.3|3061.3|3075.3|3069.3|3063.3|3057.3|476
1665126000000|2022-10-07 07:00:00|3067|3061|3063|3057|3072.5|3066.5|3058.3|3052.3|304
1665129600000|2022-10-07 08:00:00|3062.8|3056.8|3061|3055|3073|3067|3057.5|3051.5|355
1665133200000|2022-10-07 09:00:00|3061.3|3055.3|3068.8|3062.8|3068.8|3062.8|3057.5|3051.5|293
1665136800000|2022-10-07 10:00:00|3068.5|3062.5|3056.8|3050.8|3070.5|3064.5|3056|3050|268
1665140400000|2022-10-07 11:00:00|3057|3051|3050|3044|3058.8|3052.8|3034.4|3028.4|498
1665144000000|2022-10-07 12:00:00|3050.3|3044.3|3017.3|3011.3|3060.3|3054.3|3009.6|3003.6|926
1665147600000|2022-10-07 13:00:00|3017|3011|3003.5|2997.5|3037.3|3026|3003.5|2997.5|878
1665151200000|2022-10-07 14:00:00|3002.8|2996.8|2997|2991|3021|3015|2979.3|2973.3|838
1665154800000|2022-10-07 15:00:00|2996.8|2990.8|2979.3|2973.3|3000.5|2994.5|2966|2960|596
1665158400000|2022-10-07 16:00:00|2979|2973|2978.1|2972.1|2984.3|2978.3|2976.5|2970.5|587
1665162000000|2022-10-07 17:00:00|2977.9|2971.9|2978|2959.3|2981|2975|2967.6|2958.8|292
1665360000000|2022-10-10 00:00:00|2977.8|2959|2967.5|2961.5|2977.8|2966.8|2961.3|2955.3|160
1665363600000|2022-10-10 01:00:00|2966.8|2960.8|2968|2962|2991|2985|2938.8|2932.8|1478
1665367200000|2022-10-10 02:00:00|2967.8|2961.8|2956.8|2950.8|2974.3|2968.3|2954.3|2948.3|305
1665370800000|2022-10-10 03:00:00|2957|2951|2964.5|2958.5|2967.3|2961.3|2957|2951|490
1665374400000|2022-10-10 04:00:00|2964.3|2958.3|2966.5|2960.5|2968|2962|2960.5|2954.5|228
1665378000000|2022-10-10 05:00:00|2966|2960|2988|2982|2993|2987|2964.5|2958.5|513
1665381600000|2022-10-10 06:00:00|2988.3|2982.3|2970.4|2964.4|2998.3|2992.3|2970|2964|827
1665385200000|2022-10-10 07:00:00|2970.1|2964.1|2996|2990|2996|2990|2965.3|2959.3|761
1665388800000|2022-10-10 08:00:00|2996.5|2990.5|2982.5|2976.5|3005.3|2999.3|2981.5|2975.5|506
1665392400000|2022-10-10 09:00:00|2982.3|2976.3|3001.8|2995.8|3003.3|2997.3|2981.8|2975.8|531
1665396000000|2022-10-10 10:00:00|3001.5|2995.5|2987.3|2981.3|3014|3008|2982.5|2976.5|421
1665399600000|2022-10-10 11:00:00|2987.5|2981.5|3002.5|2996.5|3002.5|2996.5|2984.5|2978.5|490
1665403200000|2022-10-10 12:00:00|3002|2996|2997.8|2991.8|3014.3|3008.3|2996.5|2990.5|482
1665406800000|2022-10-10 13:00:00|2998|2992|2992|2986|3005.8|2999.8|2980|2974|1908
1665410400000|2022-10-10 14:00:00|2992.3|2986.3|2969.8|2963.8|3007.3|3001.3|2964.3|2958.3|1169
1665414000000|2022-10-10 15:00:00|2969.5|2963.5|2971.3|2965.3|2975.3|2969.3|2959.3|2953.3|419
1665417600000|2022-10-10 16:00:00|2971.5|2965.5|2967.4|2961.4|2971.5|2965.5|2961.5|2955.5|456
1665421200000|2022-10-10 17:00:00|2967.1|2961.1|2974.5|2955.8|2974.5|2961.9|2964.6|2955.5|212
1665446400000|2022-10-11 00:00:00|2970.3|2964.3|2968.5|2962.5|2970.3|2964.3|2960|2954|78
1665450000000|2022-10-11 01:00:00|2971|2965|2977.5|2971.5|2987.8|2981.1|2964.8|2958.8|1398
1665453600000|2022-10-11 02:00:00|2977.3|2971.3|2974.8|2968.8|2986|2980|2964.5|2958.5|1425
1665457200000|2022-10-11 03:00:00|2975|2969|2965.5|2959.5|2979.8|2973.8|2965.3|2959.3|225
1665460800000|2022-10-11 04:00:00|2966.8|2960.8|2958.3|2952.3|2967.8|2961.8|2956.5|2950.5|291
1665464400000|2022-10-11 05:00:00|2957.3|2951.3|2953|2947|2963.3|2957.3|2941.8|2935.8|492
1665468000000|2022-10-11 06:00:00|2952.5|2946.5|2942.5|2936.5|2958.8|2952|2931|2925|851
1665471600000|2022-10-11 07:00:00|2942.8|2936.8|2917.3|2911.3|2947.3|2941.3|2913.5|2907.5|629
1665475200000|2022-10-11 08:00:00|2916.5|2910.5|2916.5|2910.5|2921.3|2915.3|2907.8|2901.8|652
1665478800000|2022-10-11 09:00:00|2917.4|2911.4|2925.1|2919.1|2932.5|2926.5|2916.5|2910.5|437
1665482400000|2022-10-11 10:00:00|2924.5|2918.5|2927.6|2921.6|2928.3|2922.3|2914.1|2908.1|553
1665486000000|2022-10-11 11:00:00|2927.9|2921.9|2944.8|2938.8|2948.8|2942.8|2924.9|2918.9|533
1665489600000|2022-10-11 12:00:00|2944.9|2938.9|2963.4|2957.4|2979.5|2973.5|2944.8|2938.8|866
1665493200000|2022-10-11 13:00:00|2963.6|2957.6|2916.6|2910.6|2965.1|2959.1|2915.6|2909.6|1560
1665496800000|2022-10-11 14:00:00|2917.1|2911.1|2930.6|2924.6|2942.4|2936.4|2908.6|2902.6|1686
1665500400000|2022-10-11 15:00:00|2930.4|2924.4|2943.6|2937.6|2948.6|2942.6|2930.1|2924.1|585
1665504000000|2022-10-11 16:00:00|2943.4|2937.4|2949.8|2943.8|2949.8|2943.8|2940.4|2934.4|567
1665507600000|2022-10-11 17:00:00|2949.5|2943.5|2945.5|2926.8|2949.5|2943.5|2934|2922.3|385
1665532800000|2022-10-12 00:00:00|2928.4|2922.4|2925.3|2919.3|2928.4|2922.4|2917.4|2911.4|117
1665536400000|2022-10-12 01:00:00|2925|2919|2935.5|2929.5|2938.5|2932.5|2917.3|2911.3|927
1665540000000|2022-10-12 02:00:00|2935.3|2929.3|2912.3|2906.3|2942.1|2936.1|2910.8|2904.8|812
1665543600000|2022-10-12 03:00:00|2912|2906|2918.8|2912.8|2921.1|2915.1|2910.8|2904.8|407
1665547200000|2022-10-12 04:00:00|2917.5|2911.5|2922.3|2916.3|2928.8|2922.8|2916|2910|399
1665550800000|2022-10-12 05:00:00|2922|2916|2936.8|2930.8|2940|2934|2912.5|2906.5|714
1665554400000|2022-10-12 06:00:00|2937|2931|2934.9|2928.9|2947.3|2941.3|2923.1|2917.1|847
1665558000000|2022-10-12 07:00:00|2935.1|2929.1|2925.1|2919.1|2936.4|2930.4|2917.4|2911.4|614
1665561600000|2022-10-12 08:00:00|2925.4|2919.4|2936.4|2930.4|2943.8|2937.8|2917.1|2911.1|669
1665565200000|2022-10-12 09:00:00|2936.1|2930.1|2956.4|2950.4|2970.4|2964.4|2931.4|2925.4|662
1665568800000|2022-10-12 10:00:00|2956.1|2950.1|2951.1|2945.1|2958.1|2952.1|2946.1|2940.1|384
1665572400000|2022-10-12 11:00:00|2950.9|2944.9|2950.1|2944.1|2961.4|2955.4|2946.6|2940.6|651
1665576000000|2022-10-12 12:00:00|2950.4|2944.4|2948.6|2942.6|2957.9|2951.9|2939.3|2933.3|884
1665579600000|2022-10-12 13:00:00|2948.9|2942.9|2924.1|2918.1|2952.4|2946.4|2922.4|2916.4|1638
1665583200000|2022-10-12 14:00:00|2924.6|2918.6|2913.6|2907.6|2931.6|2925.6|2889|2883|1272
1665586800000|2022-10-12 15:00:00|2913.9|2907.9|2939.5|2933.5|2941.3|2935.3|2906.6|2900.6|1509
1665590400000|2022-10-12 16:00:00|2940|2934|2943.5|2937.5|2944.6|2938.6|2926.8|2920.8|695
1665594000000|2022-10-12 17:00:00|2943.9|2937.9|2953|2934.3|2955.3|2941.4|2943.5|2933.1|456
1665619200000|2022-10-13 00:00:00|2928.6|2922.6|2948.9|2942.9|2948.9|2942.9|2924.4|2918.4|90
1665622800000|2022-10-13 01:00:00|2949.1|2943.1|2935.1|2929.1|2950.4|2944.4|2934.4|2928.4|811
1665626400000|2022-10-13 02:00:00|2935.6|2929.6|2937.4|2931.4|2940.9|2934.9|2929.4|2923.4|1051
1665630000000|2022-10-13 03:00:00|2937.1|2931.1|2939.6|2933.6|2945.5|2939.5|2932.9|2926.9|505
1665633600000|2022-10-13 04:00:00|2939.9|2933.9|2946.1|2940.1|2949.1|2943.1|2938.6|2932.6|192
1665637200000|2022-10-13 05:00:00|2945.6|2939.6|2935.6|2929.6|2948.6|2942.6|2933.9|2927.9|560
1665640800000|2022-10-13 06:00:00|2935.1|2929.1|2921.9|2915.9|2937.1|2931.1|2915.3|2909.3|2237
1665644400000|2022-10-13 07:00:00|2923.1|2917.1|2943.5|2937.5|2945.6|2939.6|2913.6|2907.6|685
1665648000000|2022-10-13 08:00:00|2943.6|2937.6|2948.5|2942.5|2951.5|2945.5|2933.6|2927.6|550
1665651600000|2022-10-13 09:00:00|2948.3|2942.3|2934.5|2928.5|2953.5|2947.5|2931|2925|448
1665655200000|2022-10-13 10:00:00|2934.3|2928.3|2936|2930|2937.4|2931.4|2926.9|2920.9|330
1665658800000|2022-10-13 11:00:00|2936.3|2930.3|2922|2916|2941.5|2935.5|2918.5|2912.5|794
1665662400000|2022-10-13 12:00:00|2921.8|2915.8|2882.8|2876.8|2924.5|2918.5|2867.4|2861.4|1346
1665666000000|2022-10-13 13:00:00|2882.3|2876.3|2889.6|2883.6|2896|2890|2864.1|2858.1|1775
1665669600000|2022-10-13 14:00:00|2890.9|2884.9|2898|2892|2909.8|2903.8|2876.5|2870.5|1364
1665673200000|2022-10-13 15:00:00|2897.8|2891.8|2938.5|2932.5|2952.4|2946.4|2897.8|2891.8|1647
1665676800000|2022-10-13 16:00:00|2938.8|2932.8|2934.1|2928.1|2943.5|2937.5|2923.8|2917.8|804
1665680400000|2022-10-13 17:00:00|2934.3|2928.3|2951|2932.3|2951|2941.1|2934.1|2928.1|790
1665705600000|2022-10-14 00:00:00|2935.6|2929.6|2940.6|2934.6|2950.1|2944.1|2935.6|2929.6|59
1665709200000|2022-10-14 01:00:00|2940.9|2934.9|2957.6|2951.6|2957.9|2951.9|2936.4|2930.4|593
1665712800000|2022-10-14 02:00:00|2957.4|2951.4|2967.9|2961.9|2971.9|2965.9|2956.9|2950.9|552
1665716400000|2022-10-14 03:00:00|2968.1|2962.1|2957.9|2951.9|2975.6|2969.6|2957.1|2951.1|453
1665720000000|2022-10-14 04:00:00|2958.1|2952.1|2952.1|2946.1|2960.6|2954.6|2951.1|2945.1|224
1665723600000|2022-10-14 05:00:00|2951.4|2945.4|2964.9|2958.9|2974.4|2968.4|2951.1|2945.1|371
1665727200000|2022-10-14 06:00:00|2964.6|2958.6|2976.1|2970.1|2980.1|2974.1|2960.9|2954.9|1571
1665730800000|2022-10-14 07:00:00|2976|2970|2981.4|2975.4|3001.1|2995.1|2958.9|2952.9|739
1665734400000|2022-10-14 08:00:00|2982.4|2976.4|2953.3|2947.3|2985.4|2979.4|2951.3|2945.3|588
1665738000000|2022-10-14 09:00:00|2953|2947|2952.9|2946.9|2955.8|2949.8|2948.9|2942.9|535
1665741600000|2022-10-14 10:00:00|2953.1|2947.1|2950|2944|2972.6|2966.6|2949.5|2943.5|522
1665745200000|2022-10-14 11:00:00|2949.5|2943.5|2921.4|2915.4|2951.4|2945.4|2919.4|2913.4|699
1665748800000|2022-10-14 12:00:00|2921.5|2915.5|2952.5|2946.5|2961.3|2955.3|2921.3|2915.3|772
1665752400000|2022-10-14 13:00:00|2952.4|2946.4|2936.4|2930.4|2967.4|2961.4|2934|2928|1456
1665756000000|2022-10-14 14:00:00|2935|2929|2938.5|2932.5|2949.3|2943.3|2924.5|2918.5|2159
1665759600000|2022-10-14 15:00:00|2938.8|2932.8|2918.5|2912.5|2945|2939|2916.3|2910.3|972
1665763200000|2022-10-14 16:00:00|2918.3|2912.3|2924|2918|2928|2922|2915.5|2909.5|868
1665766800000|2022-10-14 17:00:00|2924.3|2918.3|2931.3|2912.5|2931.3|2921.3|2917.3|2906.3|377
1665964800000|2022-10-17 00:00:00|2931.8|2913|2914.1|2908.1|2934|2928|2910.1|2904.1|192
1665968400000|2022-10-17 01:00:00|2914.4|2908.4|2925.9|2919.9|2929.1|2923.1|2905.6|2899.6|833
1665972000000|2022-10-17 02:00:00|2926.1|2920.1|2911.9|2905.9|2926.9|2920.9|2910.9|2904.9|439
1665975600000|2022-10-17 03:00:00|2912.4|2906.4|2919.4|2913.4|2922.6|2916.6|2909.6|2903.6|602
1665979200000|2022-10-17 04:00:00|2919.6|2913.6|2911.4|2905.4|2920.1|2914.1|2909.6|2903.6|188
1665982800000|2022-10-17 05:00:00|2911.1|2905.1|2918.6|2912.6|2921.1|2915.1|2908.1|2902.1|853
1665986400000|2022-10-17 06:00:00|2918.9|2912.9|2909.8|2903.8|2930.4|2924.4|2909.8|2903.8|811
1665990000000|2022-10-17 07:00:00|2909.1|2903.1|2892.5|2886.5|2921.8|2915.8|2871.5|2865.5|755
1665993600000|2022-10-17 08:00:00|2893|2887|2890.5|2884.5|2896|2890|2870.3|2864.3|738
1665997200000|2022-10-17 09:00:00|2890.6|2884.6|2898.8|2892.8|2900.1|2894.1|2882.6|2876.6|600
1666000800000|2022-10-17 10:00:00|2898.5|2892.5|2881.3|2875.3|2909.3|2903.3|2879.1|2873.1|559
1666004400000|2022-10-17 11:00:00|2881|2875|2881|2875|2891.5|2885.5|2877.8|2871.8|491
1666008000000|2022-10-17 12:00:00|2880.6|2874.6|2897.5|2891.5|2901.4|2895.4|2877.9|2871.9|957
1666011600000|2022-10-17 13:00:00|2897.3|2891.3|2899|2893|2914.8|2908.8|2882.3|2876.3|2624
1666015200000|2022-10-17 14:00:00|2898.9|2892.9|2867.8|2861.8|2905.5|2899.5|2863|2857|1517
1666018800000|2022-10-17 15:00:00|2866.8|2860.8|2865.5|2859.5|2869.1|2863.1|2857.3|2851.3|950
1666022400000|2022-10-17 16:00:00|2865.8|2859.8|2862.1|2856.1|2867.1|2861.1|2855.4|2849.4|561
1666026000000|2022-10-17 17:00:00|2862.3|2856.3|2869.3|2850.5|2869.3|2860.8|2859.8|2849|402
1666051200000|2022-10-18 00:00:00|2860|2854|2857.9|2851.9|2862.6|2856.6|2857.9|2851.9|58
1666054800000|2022-10-18 01:00:00|2858.1|2852.1|2866.4|2860.4|2873.1|2867.1|2857.6|2851.6|976
1666058400000|2022-10-18 02:00:00|2866.6|2860.6|2867.1|2861.1|2877.1|2871.1|2859.1|2853.1|664
1666062000000|2022-10-18 03:00:00|2867.6|2861.6|2879.6|2873.6|2882|2876|2865.1|2859.1|583
1666065600000|2022-10-18 04:00:00|2879.9|2873.9|2878.6|2872.6|2881.4|2875.4|2868.6|2862.6|367
1666069200000|2022-10-18 05:00:00|2878.4|2872.4|2868.4|2862.4|2881.6|2875.6|2866.9|2860.9|443
1666072800000|2022-10-18 06:00:00|2868.1|2862.1|2887.1|2881.1|2893.6|2887.6|2864.9|2858.9|3024
1666076400000|2022-10-18 07:00:00|2886.8|2880.8|2865.9|2859.9|2890.6|2884.6|2839.4|2833.4|1119
1666080000000|2022-10-18 08:00:00|2865.6|2859.6|2843.6|2837.6|2873.4|2867.4|2838.4|2832.4|842
1666083600000|2022-10-18 09:00:00|2843.9|2837.9|2870.4|2864.4|2872.6|2866.6|2840.4|2834.4|768
1666087200000|2022-10-18 10:00:00|2871.4|2865.4|2863.6|2857.6|2875.1|2869.1|2857.6|2851.6|506
1666090800000|2022-10-18 11:00:00|2864.4|2858.4|2857.4|2851.4|2864.9|2858.9|2847.9|2841.9|750
1666094400000|2022-10-18 12:00:00|2857.6|2851.6|2867.6|2861.6|2871.1|2865.1|2856.4|2850.4|715
1666098000000|2022-10-18 13:00:00|2866.6|2860.6|2876.6|2870.6|2886.9|2880.9|2860.5|2854.5|1933
1666101600000|2022-10-18 14:00:00|2876.9|2870.9|2866.9|2860.9|2884.1|2878.1|2855.9|2849.9|1596
1666105200000|2022-10-18 15:00:00|2867.4|2861.4|2877.4|2871.4|2877.9|2871.9|2859.3|2853.3|721
1666108800000|2022-10-18 16:00:00|2877.1|2871.1|2875.3|2869.3|2879.4|2873.4|2870.1|2864.1|576
1666112400000|2022-10-18 17:00:00|2875.5|2869.5|2889|2870.3|2892.3|2880.3|2873.3|2867.3|457
1666137600000|2022-10-19 00:00:00|2882.8|2876.8|2880.8|2874.8|2885.3|2879.3|2868.8|2862.8|114
1666141200000|2022-10-19 01:00:00|2881|2875|2900.3|2894.3|2904.3|2898.3|2876|2870|1276
1666144800000|2022-10-19 02:00:00|2899.8|2893.8|2897|2891|2907.6|2901.6|2892.3|2886.3|713
1666148400000|2022-10-19 03:00:00|2896.8|2890.8|2893|2887|2905.4|2899.4|2890.5|2884.5|648
1666152000000|2022-10-19 04:00:00|2892.8|2886.8|2889|2883|2894|2888|2886.8|2880.8|177
1666155600000|2022-10-19 05:00:00|2888.8|2882.8|2876.5|2870.5|2890.9|2884.9|2875|2869|443
1666159200000|2022-10-19 06:00:00|2875.8|2869.8|2884.1|2878.1|2891.5|2885.5|2867.8|2861.8|1592
1666162800000|2022-10-19 07:00:00|2884.4|2878.4|2891.4|2885.4|2900.3|2894.3|2872.9|2866.9|574
1666166400000|2022-10-19 08:00:00|2891.1|2885.1|2867.1|2861.1|2891.1|2885.1|2860.9|2854.9|701
1666170000000|2022-10-19 09:00:00|2866.9|2860.9|2872.6|2866.6|2873.4|2867.4|2861.9|2855.9|402
1666173600000|2022-10-19 10:00:00|2872.4|2866.4|2868.4|2862.4|2872.4|2866.4|2865.6|2859.6|477
1666177200000|2022-10-19 11:00:00|2868.6|2862.6|2873.6|2867.6|2878.1|2872.1|2865.1|2859.1|787
1666180800000|2022-10-19 12:00:00|2873.1|2867.1|2868.1|2862.1|2873.9|2867.9|2862.4|2856.4|768
1666184400000|2022-10-19 13:00:00|2867.9|2861.9|2880.4|2874.4|2888.3|2882.3|2862.3|2856.3|2302
1666188000000|2022-10-19 14:00:00|2880.1|2874.1|2901.4|2895.4|2917.1|2911.1|2879.4|2873.4|1368
1666191600000|2022-10-19 15:00:00|2901.1|2895.1|2896.4|2890.4|2906.4|2900.4|2888.6|2882.6|619
1666195200000|2022-10-19 16:00:00|2896.6|2890.6|2895|2889|2903.1|2897.1|2894.4|2888.4|715
1666198800000|2022-10-19 17:00:00|2895.3|2889.3|2908|2889.3|2913.3|2900.9|2890.9|2884.9|341
1666224000000|2022-10-20 00:00:00|2901.1|2895.1|2894|2888|2901.1|2895.1|2883.8|2877.8|241
1666227600000|2022-10-20 01:00:00|2894.3|2888.3|2896.3|2890.3|2906|2900|2890.3|2884.3|580
1666231200000|2022-10-20 02:00:00|2897|2891|2914.5|2908.5|2917.8|2911.8|2892.3|2886.3|1233
1666234800000|2022-10-20 03:00:00|2914.8|2908.8|2897.5|2891.5|2917|2911|2897.3|2891.3|539
1666238400000|2022-10-20 04:00:00|2896.8|2890.8|2919.1|2913.1|2923|2917|2896|2890|353
1666242000000|2022-10-20 05:00:00|2919.5|2913.5|2925|2919|2930.3|2924.3|2913.5|2907.5|866
1666245600000|2022-10-20 06:00:00|2926.3|2920.3|2914.4|2908.4|2926.3|2920.3|2905.8|2899.8|1062
1666249200000|2022-10-20 07:00:00|2914.1|2908.1|2912.9|2906.9|2922.1|2916.1|2891.6|2885.6|868
1666252800000|2022-10-20 08:00:00|2912.6|2906.6|2896.9|2890.9|2922.6|2916.6|2894.9|2888.9|629
1666256400000|2022-10-20 09:00:00|2896.6|2890.6|2906.6|2900.6|2910.1|2904.1|2894.9|2888.9|425
1666260000000|2022-10-20 10:00:00|2906.9|2900.9|2915.4|2909.4|2918.6|2912.6|2905.1|2899.1|521
1666263600000|2022-10-20 11:00:00|2915.1|2909.1|2919.9|2913.9|2926.9|2920.9|2914.6|2908.6|711
1666267200000|2022-10-20 12:00:00|2919.6|2913.6|2909.1|2903.1|2928.6|2922.6|2909.1|2903.1|930
1666270800000|2022-10-20 13:00:00|2908.9|2902.9|2955.4|2949.4|2960.6|2954.6|2908.9|2902.9|1837
1666274400000|2022-10-20 14:00:00|2954.9|2948.9|2966.9|2960.9|2971.1|2965.1|2953.9|2947.9|1517
1666278000000|2022-10-20 15:00:00|2967.1|2961.1|2968.9|2962.9|2983.9|2977.9|2966.1|2960.1|729
1666281600000|2022-10-20 16:00:00|2969.1|2963.1|2959.8|2953.8|2972.4|2966.4|2958.1|2952.1|700
1666285200000|2022-10-20 17:00:00|2960.1|2954.1|2968.3|2949.5|2969.3|2957.5|2956.4|2949.5|748
1666310400000|2022-10-21 00:00:00|2957|2951|2961.5|2955.5|2962.4|2956.4|2956.5|2950.5|51
1666314000000|2022-10-21 01:00:00|2961.6|2955.6|2961.5|2955.5|2977.1|2971.1|2957|2951|1355
1666317600000|2022-10-21 02:00:00|2961.3|2955.3|2956.8|2950.8|2966.5|2960.5|2956|2950|1016
1666321200000|2022-10-21 03:00:00|2956.3|2950.3|2955|2949|2973|2967|2952.5|2946.5|1171
1666324800000|2022-10-21 04:00:00|2954.8|2948.8|2961.5|2955.5|2968|2962|2954|2948|189
1666328400000|2022-10-21 05:00:00|2962|2956|2942.3|2936.3|2969.3|2963.3|2938.8|2932.8|1042
1666332000000|2022-10-21 06:00:00|2941.8|2935.8|2950.6|2944.6|2963.1|2957.1|2934|2928|1797
1666335600000|2022-10-21 07:00:00|2950.9|2944.9|2966.9|2960.9|2988.5|2982.5|2948.9|2942.9|732
1666339200000|2022-10-21 08:00:00|2966.6|2960.6|2976.6|2970.6|2990.6|2984.6|2965.1|2959.1|669
1666342800000|2022-10-21 09:00:00|2976.9|2970.9|2975.9|2969.9|2979.6|2973.6|2968.6|2962.6|552
1666346400000|2022-10-21 10:00:00|2975.6|2969.6|2991.4|2985.4|2991.9|2985.9|2973.1|2967.1|482
1666350000000|2022-10-21 11:00:00|2990.4|2984.4|2948.9|2942.9|2996.9|2990.9|2938.4|2932.4|842
1666353600000|2022-10-21 12:00:00|2949.1|2943.1|2938.1|2932.1|2950.1|2944.1|2918|2912|1063
1666357200000|2022-10-21 13:00:00|2938.4|2932.4|2944.9|2938.9|2951.4|2945.4|2929.3|2923.3|2969
1666360800000|2022-10-21 14:00:00|2945.1|2939.1|2927.1|2921.1|2958.4|2952.4|2922.4|2916.4|1762
1666364400000|2022-10-21 15:00:00|2927.4|2921.4|2947.6|2941.6|2952.3|2946.3|2922.9|2916.9|1421
1666368000000|2022-10-21 16:00:00|2947.4|2941.4|2951|2945|2955.1|2949.1|2944.6|2938.6|1175
1666371600000|2022-10-21 17:00:00|2950.8|2944.8|2957.3|2938.5|2958.3|2947|2949|2937.5|250
1666569600000|2022-10-24 00:00:00|2957.8|2938|2960.8|2954.8|2967|2961|2957.8|2938|62
1666573200000|2022-10-24 01:00:00|2960.5|2954.5|2962|2956|2964.5|2958.5|2944.8|2938.8|1598
1666576800000|2022-10-24 02:00:00|2961.8|2955.8|2969.3|2963.3|2972.5|2966.5|2949.8|2943.8|1129
1666580400000|2022-10-24 03:00:00|2969.8|2963.8|2967.8|2961.8|2976.8|2970.8|2967.5|2961.5|400
1666584000000|2022-10-24 04:00:00|2967.5|2961.5|2973.5|2967.5|2973.5|2967.5|2964.5|2958.5|275
1666587600000|2022-10-24 05:00:00|2971.8|2965.8|2969|2963|2980.5|2974.5|2964|2958|581
1666591200000|2022-10-24 06:00:00|2968.8|2962.8|2985.1|2979.1|3000.3|2994.3|2965.3|2959.3|1016
1666594800000|2022-10-24 07:00:00|2985.4|2979.4|2998.1|2992.1|3002|2996|2966.9|2960.9|894
1666598400000|2022-10-24 08:00:00|2998.6|2992.6|2967.9|2961.9|2998.9|2992.9|2955.4|2949.4|533
1666602000000|2022-10-24 09:00:00|2966.9|2960.9|2968.9|2962.9|2969.4|2963.4|2954.9|2948.9|171
1666605600000|2022-10-24 10:00:00|2968.6|2962.6|2970.1|2964.1|2975.1|2969.1|2965.1|2959.1|251
1666609200000|2022-10-24 11:00:00|2970.4|2964.4|2972.4|2966.4|2974.6|2968.6|2967.6|2961.6|240
1666612800000|2022-10-24 12:00:00|2972.6|2966.6|2966.1|2960.1|2973.1|2967.1|2962.4|2956.4|268
1666616400000|2022-10-24 13:00:00|2965.9|2959.9|2985.4|2979.4|2989.9|2983.9|2957.4|2951.4|1020
1666620000000|2022-10-24 14:00:00|2985.6|2979.6|2956.6|2950.6|2991.1|2985.1|2956.6|2950.6|696
1666623600000|2022-10-24 15:00:00|2957.6|2951.6|2968.4|2962.4|2969.5|2963.5|2954.9|2948.9|446
1666627200000|2022-10-24 16:00:00|2967.9|2961.9|2970.6|2964.6|2973.5|2967.5|2966.9|2960.9|171
1666630800000|2022-10-24 17:00:00|2971.4|2965.4|2980.5|2961.8|2981.5|2969|2970.1|2961.8|34
1666656000000|2022-10-25 00:00:00|2967.5|2961.5|2972.3|2966.3|2978.8|2972.8|2967.5|2961.5|205
1666659600000|2022-10-25 01:00:00|2972.8|2966.8|2958.3|2952.3|2976|2970|2943.9|2937.9|534
1666663200000|2022-10-25 02:00:00|2958|2952|2973.8|2967.8|2974|2968|2955|2949|764
1666666800000|2022-10-25 03:00:00|2972.5|2966.5|2975.5|2969.5|2982.3|2976.3|2967.3|2961.3|398
1666670400000|2022-10-25 04:00:00|2975.3|2969.3|2976.8|2970.8|2978|2972|2974.8|2968.8|102
1666674000000|2022-10-25 05:00:00|2977|2971|2982|2976|2984.3|2978.3|2966.5|2960.5|632
1666677600000|2022-10-25 06:00:00|2982.3|2976.3|2974.9|2968.9|2990.5|2984.5|2974.9|2968.9|908
1666681200000|2022-10-25 07:00:00|2975.1|2969.1|2953.4|2947.4|2977.6|2971.6|2943.4|2937.4|775
1666684800000|2022-10-25 08:00:00|2953.6|2947.6|2934.4|2928.4|2956.4|2950.4|2928.9|2922.9|303
1666688400000|2022-10-25 09:00:00|2933.9|2927.9|2904.9|2898.9|2933.9|2927.9|2899.1|2893.1|322
1666692000000|2022-10-25 10:00:00|2905.1|2899.1|2900.9|2894.9|2907.9|2901.9|2892.6|2886.6|304
1666695600000|2022-10-25 11:00:00|2900.6|2894.6|2899.4|2893.4|2902.4|2896.4|2888.9|2882.9|453
1666699200000|2022-10-25 12:00:00|2899.1|2893.1|2904.6|2898.6|2905.1|2899.1|2888.4|2882.4|553
1666702800000|2022-10-25 13:00:00|2904.4|2898.4|2915.6|2909.6|2919.9|2913.9|2886.1|2880.1|1539
1666706400000|2022-10-25 14:00:00|2915.4|2909.4|2907.6|2901.6|2919.4|2913.4|2902.4|2896.4|676
1666710000000|2022-10-25 15:00:00|2907.9|2901.9|2903.4|2897.4|2912.6|2906.6|2898.9|2892.9|391
1666713600000|2022-10-25 16:00:00|2903.6|2897.6|2902.8|2896.8|2906.4|2900.4|2900.1|2894.1|432
1666717200000|2022-10-25 17:00:00|2903|2897|2908.8|2890|2908.8|2900.1|2891.6|2885.5|85
1666742400000|2022-10-26 00:00:00|2898.5|2892.5|2888.3|2882.3|2899|2893|2886|2880|141
1666746000000|2022-10-26 01:00:00|2888.5|2882.5|2897|2891|2897.8|2891.8|2872.1|2866.1|569
1666749600000|2022-10-26 02:00:00|2897.3|2891.3|2910.8|2904.8|2912.5|2906.5|2896|2890|577
1666753200000|2022-10-26 03:00:00|2910.3|2904.3|2898.5|2892.5|2912|2906|2898.3|2892.3|208
1666756800000|2022-10-26 04:00:00|2898.8|2892.8|2897|2891|2899.8|2893.8|2894.5|2888.5|167
1666760400000|2022-10-26 05:00:00|2896.8|2890.8|2897|2891|2909.5|2903.5|2892.3|2886.3|279
1666764000000|2022-10-26 06:00:00|2896.8|2890.8|2918.9|2912.9|2919.6|2913.6|2896|2890|633
1666767600000|2022-10-26 07:00:00|2919.1|2913.1|2938.4|2932.4|2939.9|2933.9|2913.1|2907.1|1028
1666771200000|2022-10-26 08:00:00|2938.6|2932.6|2937.1|2931.1|2940.1|2934.1|2920.4|2914.4|612
1666774800000|2022-10-26 09:00:00|2936.9|2930.9|2945.1|2939.1|2956.9|2950.9|2932.1|2926.1|784
1666778400000|2022-10-26 10:00:00|2945.6|2939.6|2935.9|2929.9|2949.4|2943.4|2925.4|2919.4|667
1666782000000|2022-10-26 11:00:00|2935.6|2929.6|2941.6|2935.6|2966.4|2960.4|2932.6|2926.6|735
1666785600000|2022-10-26 12:00:00|2941.4|2935.4|2953.1|2947.1|2953.1|2947.1|2936.6|2930.6|880
1666789200000|2022-10-26 13:00:00|2952.9|2946.9|2954.4|2948.4|2961.4|2955.4|2939.3|2933.3|1068
1666792800000|2022-10-26 14:00:00|2954.6|2948.6|2956.4|2950.4|2961.8|2955.8|2936.4|2930.4|1282
1666796400000|2022-10-26 15:00:00|2956.1|2950.1|2971.6|2965.6|2978.6|2972.6|2956.1|2950.1|821
1666800000000|2022-10-26 16:00:00|2971.9|2965.9|2969.5|2963.5|2977.6|2971.6|2967|2961|485
1666803600000|2022-10-26 17:00:00|2968.6|2962.6|2972.3|2953.5|2972.8|2963.8|2962.8|2951.8|311
1666828800000|2022-10-27 00:00:00|2966.4|2960.4|2978.8|2972.8|2979.5|2973.5|2966|2960|42
1666832400000|2022-10-27 01:00:00|2978.5|2972.5|2969.3|2963.3|2984.8|2978.8|2968|2962|1144
1666836000000|2022-10-27 02:00:00|2969|2963|2971.3|2965.3|2972.8|2966.8|2961.8|2955.8|968
1666839600000|2022-10-27 03:00:00|2971.5|2965.5|2978.8|2972.8|2979|2973|2966|2960|499
1666843200000|2022-10-27 04:00:00|2978.5|2972.5|2977|2971|2978.8|2972.8|2971.3|2965.3|124
1666846800000|2022-10-27 05:00:00|2977.3|2971.3|2977.5|2971.5|2986.3|2980.3|2970|2964|926
1666850400000|2022-10-27 06:00:00|2977.3|2971.3|2966.1|2960.1|2978|2972|2962.3|2956.3|1053
1666854000000|2022-10-27 07:00:00|2967.9|2961.9|2986.1|2980.1|3015.3|3009.3|2967.8|2961.8|1033
1666857600000|2022-10-27 08:00:00|2986.9|2980.9|2976.1|2970.1|3000.1|2994.1|2976.1|2970.1|536
1666861200000|2022-10-27 09:00:00|2975.9|2969.9|2965.6|2959.6|2981.1|2975.1|2962.6|2956.6|606
1666864800000|2022-10-27 10:00:00|2966.1|2960.1|2968.9|2962.9|2975.1|2969.1|2962.6|2956.6|513
1666868400000|2022-10-27 11:00:00|2969.1|2963.1|2958.1|2952.1|2969.1|2963.1|2956.6|2950.6|691
1666872000000|2022-10-27 12:00:00|2958.4|2952.4|2963.9|2957.9|2970|2964|2952.4|2946.4|1223
1666875600000|2022-10-27 13:00:00|2963.1|2957.1|2954.6|2948.6|2969.4|2963.4|2952.6|2946.6|1467
1666879200000|2022-10-27 14:00:00|2954.4|2948.4|2949.1|2943.1|2971.6|2965.6|2935.9|2929.9|1291
1666882800000|2022-10-27 15:00:00|2949|2943|2944.4|2938.4|2959.6|2953.6|2942.9|2936.9|916
1666886400000|2022-10-27 16:00:00|2944.6|2938.6|2944|2938|2947.1|2941.1|2940.1|2934.1|498
1666890000000|2022-10-27 17:00:00|2944.3|2938.3|2957.8|2939|2957.8|2944.6|2942.3|2936.3|476
1666915200000|2022-10-28 00:00:00|2945.6|2939.6|2950.4|2944.4|2952.9|2946.9|2937.4|2931.4|95
1666918800000|2022-10-28 01:00:00|2950.9|2944.9|2922.9|2916.9|2950.9|2944.9|2916|2910|1353
1666922400000|2022-10-28 02:00:00|2922.1|2916.1|2905.3|2899.3|2925.5|2919.5|2903.3|2897.3|677
1666926000000|2022-10-28 03:00:00|2904.8|2898.8|2910.3|2904.3|2915.3|2909.3|2899|2893|469
1666929600000|2022-10-28 04:00:00|2910.5|2904.5|2908|2902|2911.5|2905.5|2906.5|2900.5|190
1666933200000|2022-10-28 05:00:00|2907.8|2901.8|2888.3|2882.3|2908|2902|2884.8|2878.8|595
1666936800000|2022-10-28 06:00:00|2888|2882|2879.4|2873.4|2895.3|2889.3|2877.5|2871.5|1223
1666940400000|2022-10-28 07:00:00|2880.6|2874.6|2874.4|2868.4|2881.1|2875.1|2860.4|2854.4|675
1666944000000|2022-10-28 08:00:00|2874.6|2868.6|2873.9|2867.9|2889|2883|2868.6|2862.6|590
1666947600000|2022-10-28 09:00:00|2874.9|2868.9|2880.9|2874.9|2884.9|2878.9|2869.1|2863.1|507
1666951200000|2022-10-28 10:00:00|2880.6|2874.6|2880.1|2874.1|2906.4|2900.4|2878.9|2872.9|548
1666954800000|2022-10-28 11:00:00|2879.4|2873.4|2880.4|2874.4|2885.5|2879.5|2870.6|2864.6|364
1666958400000|2022-10-28 12:00:00|2879.9|2873.9|2869.1|2863.1|2883.4|2877.4|2868.6|2862.6|1083
1666962000000|2022-10-28 13:00:00|2868.9|2862.9|2850.5|2844.5|2884.9|2878.9|2847.5|2841.5|1897
1666965600000|2022-10-28 14:00:00|2849.9|2843.9|2828.4|2822.4|2852.5|2846.5|2813.6|2807.6|1760
1666969200000|2022-10-28 15:00:00|2828.9|2822.9|2821.4|2815.4|2830.9|2824.9|2817.6|2811.6|782
1666972800000|2022-10-28 16:00:00|2820.1|2814.1|2823.3|2817.3|2824.6|2818.6|2817.1|2811.1|539
1666976400000|2022-10-28 17:00:00|2823.5|2817.5|2831|2812.3|2832|2819.6|2820|2811|419
1667178000000|2022-10-31 01:00:00|2830.5|2811.8|2811.9|2805.9|2831.6|2825.6|2811.9|2805.9|721
1667181600000|2022-10-31 02:00:00|2811.6|2805.6|2809.6|2803.6|2818.4|2812.4|2805.4|2799.4|1199
1667185200000|2022-10-31 03:00:00|2808.9|2802.9|2807.6|2801.6|2811.4|2805.4|2805.1|2799.1|726
1667188800000|2022-10-31 04:00:00|2807.4|2801.4|2806.9|2800.9|2808.4|2802.4|2806.6|2800.6|112
1667192400000|2022-10-31 05:00:00|2807.1|2801.1|2796.5|2790.5|2808.9|2802.9|2786.4|2780.4|631
1667196000000|2022-10-31 06:00:00|2796.4|2790.4|2728.6|2722.6|2796.6|2790.6|2719.4|2713.4|1570
1667199600000|2022-10-31 07:00:00|2727.1|2721.1|2731.9|2725.9|2736.1|2730.1|2719.6|2713.6|544
1667203200000|2022-10-31 08:00:00|2732.1|2726.1|2745.1|2739.1|2749.9|2743.9|2729.4|2723.4|841
1667206800000|2022-10-31 09:00:00|2744.9|2738.9|2733.9|2727.9|2759.8|2753.8|2733.9|2727.9|616
1667210400000|2022-10-31 10:00:00|2734.1|2728.1|2723.6|2717.6|2734.1|2728.1|2706.4|2700.4|600
1667214000000|2022-10-31 11:00:00|2723.4|2717.4|2710.4|2704.4|2727.1|2721.1|2710.4|2704.4|476
1667217600000|2022-10-31 12:00:00|2709.6|2703.6|2721.9|2715.9|2726.9|2720.9|2703.4|2697.4|787
1667221200000|2022-10-31 13:00:00|2721.6|2715.6|2683.6|2677.6|2722.1|2716.1|2667.8|2661.8|1905
1667224800000|2022-10-31 14:00:00|2683.4|2677.4|2667.4|2661.4|2700.4|2694.4|2659.1|2653.1|1420
1667228400000|2022-10-31 15:00:00|2667.1|2661.1|2697.4|2691.4|2707|2701|2665.9|2659.9|1136
1667232000000|2022-10-31 16:00:00|2697.6|2691.6|2686.5|2680.5|2699.4|2693.4|2686.5|2680.5|729
1667235600000|2022-10-31 17:00:00|2686.8|2680.8|2680.3|2674.3|2688.6|2682.6|2674.8|2668.8|278
1667239200000|2022-10-31 18:00:00|2680|2674|2694.3|2675.5|2694.3|2684.1|2679.3|2669.8|497
1667264400000|2022-11-01 01:00:00|2692|2672|2689|2683|2715|2709|2686.8|2672|940
1667268000000|2022-11-01 02:00:00|2688.8|2682.8|2717.3|2711.3|2719.8|2713.8|2685.8|2679.8|675
1667271600000|2022-11-01 03:00:00|2717|2711|2701.5|2695.5|2717.5|2711.5|2698.5|2692.5|487
1667275200000|2022-11-01 04:00:00|2701.3|2695.3|2705.3|2699.3|2705.5|2699.5|2699.8|2693.8|222
1667278800000|2022-11-01 05:00:00|2704.5|2698.5|2720.5|2714.5|2729.8|2723.8|2704.5|2698.5|977
1667282400000|2022-11-01 06:00:00|2721.3|2715.3|2723.3|2717.3|2739.8|2733.8|2717.8|2711.8|929
1667286000000|2022-11-01 07:00:00|2723.5|2717.5|2718.4|2712.4|2728.5|2722.5|2704.5|2698.5|429
1667289600000|2022-11-01 08:00:00|2719.3|2713.3|2720.9|2714.9|2734.6|2728.6|2710.6|2704.6|522
1667293200000|2022-11-01 09:00:00|2721.1|2715.1|2718.6|2712.6|2724.9|2718.9|2711.1|2705.1|522
1667296800000|2022-11-01 10:00:00|2718.4|2712.4|2731.4|2725.4|2735.9|2729.9|2714.1|2708.1|496
1667300400000|2022-11-01 11:00:00|2731.1|2725.1|2731.9|2725.9|2736.9|2730.9|2717.4|2711.4|525
1667304000000|2022-11-01 12:00:00|2732.1|2726.1|2752.1|2746.1|2760.1|2754.1|2732.1|2726.1|948
1667307600000|2022-11-01 13:00:00|2752.4|2746.4|2758.4|2752.4|2759.1|2753.1|2742.1|2736.1|1519
1667311200000|2022-11-01 14:00:00|2758.1|2752.1|2747.1|2741.1|2758.4|2752.4|2720.4|2714.4|1823
1667314800000|2022-11-01 15:00:00|2746.9|2740.9|2745.9|2739.9|2769.1|2763.1|2745.1|2739.1|1397
1667318400000|2022-11-01 16:00:00|2746.6|2740.6|2751.8|2745.8|2758.6|2752.6|2745.9|2739.9|801
1667322000000|2022-11-01 17:00:00|2752.3|2746.3|2760.4|2754.4|2761|2755|2751.5|2745.5|489
1667325600000|2022-11-01 18:00:00|2761.1|2755.1|2766.8|2748|2766.8|2757|2759.5|2747.8|364
1667350800000|2022-11-02 01:00:00|2768|2749.3|2753|2747|2768|2754.3|2745.1|2739.1|1384
1667354400000|2022-11-02 02:00:00|2752.8|2746.8|2754|2748|2755|2749|2737.8|2731.8|954
1667358000000|2022-11-02 03:00:00|2753.8|2747.8|2780.5|2774.5|2785|2779|2751.5|2745.5|1057
1667361600000|2022-11-02 04:00:00|2780|2774|2771.8|2765.8|2780|2774|2768.8|2762.8|283
1667365200000|2022-11-02 05:00:00|2771.5|2765.5|2777.5|2771.5|2788|2782|2771.3|2765.3|869
1667368800000|2022-11-02 06:00:00|2777.8|2771.8|2766.8|2760.8|2780.5|2774.5|2762|2756|668
1667372400000|2022-11-02 07:00:00|2766.5|2760.5|2779.4|2773.4|2784.1|2778.1|2757.3|2751.3|358
1667376000000|2022-11-02 08:00:00|2779.9|2773.9|2769.4|2763.4|2789|2783|2748.9|2742.9|597
1667379600000|2022-11-02 09:00:00|2769.6|2763.6|2767.1|2761.1|2775.9|2769.9|2763.9|2757.9|375
1667383200000|2022-11-02 10:00:00|2767.4|2761.4|2741.1|2735.1|2772.9|2766.9|2731.5|2725.5|564
1667386800000|2022-11-02 11:00:00|2740.1|2734.1|2751.4|2745.4|2751.9|2745.9|2739.1|2733.1|297
1667390400000|2022-11-02 12:00:00|2751.1|2745.1|2739.6|2733.6|2753.4|2747.4|2734.1|2728.1|908
1667394000000|2022-11-02 13:00:00|2739.5|2733.5|2748.9|2742.9|2758.6|2752.6|2733.9|2727.9|1100
1667397600000|2022-11-02 14:00:00|2749.1|2743.1|2732.6|2726.6|2753.6|2747.6|2727.1|2721.1|709
1667401200000|2022-11-02 15:00:00|2733.1|2727.1|2746.6|2740.6|2755.4|2749.4|2730.6|2724.6|491
1667404800000|2022-11-02 16:00:00|2746.4|2740.4|2747.8|2741.8|2751.9|2745.9|2742.8|2736.8|447
1667408400000|2022-11-02 17:00:00|2747.6|2741.6|2755|2742|2757.5|2750.8|2746.3|2739|204
1667412000000|2022-11-02 18:00:00|2751.5|2745.5|2772.3|2752.3|2784.3|2778.3|2751.5|2745.5|1021
1667437200000|2022-11-03 01:00:00|2740.6|2734.6|2755.8|2749.8|2771.6|2765.6|2738.9|2732.9|2049
1667440800000|2022-11-03 02:00:00|2755.5|2749.5|2740.5|2734.5|2757.3|2751.3|2740.5|2734.5|693
1667444400000|2022-11-03 03:00:00|2740.8|2734.8|2753|2747|2754.8|2748.8|2740.8|2734.8|287
1667448000000|2022-11-03 04:00:00|2753.3|2747.3|2756.8|2750.8|2757|2751|2753|2747|194
1667451600000|2022-11-03 05:00:00|2757|2751|2752.1|2746.1|2766.5|2760.5|2746.3|2740.3|588
1667455200000|2022-11-03 06:00:00|2752.4|2746.4|2735.5|2729.5|2754.1|2748.1|2735.3|2729.3|649
1667458800000|2022-11-03 07:00:00|2735.3|2729.3|2725.9|2719.9|2735.8|2729.8|2718.5|2712.5|510
1667462400000|2022-11-03 08:00:00|2726.4|2720.4|2723.1|2717.1|2737.1|2731.1|2710.9|2704.9|670
1667466000000|2022-11-03 09:00:00|2722.6|2716.6|2669.9|2663.9|2724.4|2718.4|2656.6|2650.6|872
1667469600000|2022-11-03 10:00:00|2670.1|2664.1|2667.4|2661.4|2670.4|2664.4|2660.4|2654.4|390
1667473200000|2022-11-03 11:00:00|2667.1|2661.1|2680.9|2674.9|2683.6|2677.6|2666.4|2660.4|471
1667476800000|2022-11-03 12:00:00|2681.1|2675.1|2673.9|2667.9|2682.9|2676.9|2670.4|2664.4|955
1667480400000|2022-11-03 13:00:00|2674.1|2668.1|2678.1|2672.1|2694.6|2688.6|2665.3|2659.3|2853
1667484000000|2022-11-03 14:00:00|2678.9|2672.9|2715.6|2709.6|2723.9|2717.9|2677.1|2671.1|1771
1667487600000|2022-11-03 15:00:00|2715.4|2709.4|2718.9|2712.9|2727.4|2721.4|2707.9|2701.9|1474
1667491200000|2022-11-03 16:00:00|2720.1|2714.1|2721.5|2715.5|2724.9|2718.9|2715.4|2709.4|925
1667494800000|2022-11-03 17:00:00|2721|2715|2713|2707|2722.1|2716.1|2711.8|2705.8|462
1667498400000|2022-11-03 18:00:00|2712.6|2706.6|2721.8|2703|2724.3|2715.8|2707.5|2701.5|168
1667523600000|2022-11-04 01:00:00|2723.3|2704.5|2743.5|2737.5|2744.5|2738.5|2707.6|2701.6|655
1667527200000|2022-11-04 02:00:00|2743.8|2737.8|2746|2740|2748.5|2742.5|2742|2736|442
1667530800000|2022-11-04 03:00:00|2746.3|2740.3|2769.5|2763.5|2777.3|2771.3|2743|2737|982
1667534400000|2022-11-04 04:00:00|2769.8|2763.8|2780.8|2774.8|2790.5|2777.4|2768.8|2762.8|254
1667538000000|2022-11-04 05:00:00|2781|2775|2785|2779|2798.5|2792.5|2780.8|2774.8|1110
1667541600000|2022-11-04 06:00:00|2785.8|2779.8|2773.5|2767.5|2788|2782|2768.5|2762.5|1433
1667545200000|2022-11-04 07:00:00|2773.3|2767.3|2779.9|2773.9|2791.3|2785.3|2753|2747|774
1667548800000|2022-11-04 08:00:00|2779.6|2773.6|2782.1|2776.1|2803.9|2797.9|2776.1|2770.1|816
1667552400000|2022-11-04 09:00:00|2782.4|2776.4|2832.9|2826.9|2835.9|2829.9|2781.9|2775.9|1051
1667556000000|2022-11-04 10:00:00|2833.1|2827.1|2845.4|2839.4|2870.4|2864.4|2831.1|2825.1|994
1667559600000|2022-11-04 11:00:00|2845.6|2839.6|2837.1|2831.1|2851.4|2845.4|2832.6|2826.6|619
1667563200000|2022-11-04 12:00:00|2837.4|2831.4|2828.4|2822.4|2849.6|2843.6|2791.5|2779.8|1010
1667566800000|2022-11-04 13:00:00|2828.6|2822.6|2866.6|2860.6|2871.9|2865.9|2828.6|2822.6|1731
1667570400000|2022-11-04 14:00:00|2867.5|2861.5|2898.3|2892.3|2911.5|2903.8|2858.1|2852.1|1697
1667574000000|2022-11-04 15:00:00|2898.6|2892.6|2876.9|2870.9|2905.1|2899.1|2870.4|2864.4|1358
1667577600000|2022-11-04 16:00:00|2877.1|2871.1|2894.9|2888.9|2906.6|2900.6|2876.4|2870.4|978
1667581200000|2022-11-04 17:00:00|2893.4|2887.4|2906|2900|2911.3|2905.3|2890.3|2884.3|465
1667584800000|2022-11-04 18:00:00|2905.8|2899.8|2917.3|2898.5|2917.5|2903.5|2899.9|2891.6|653
1667782800000|2022-11-07 01:00:00|2834.9|2828.9|2827.6|2821.6|2842.4|2836.4|2799|2793|1706
1667786400000|2022-11-07 02:00:00|2827.9|2821.9|2831.5|2825.5|2832.8|2826.8|2815.5|2809.5|777
1667790000000|2022-11-07 03:00:00|2832|2826|2865.3|2859.3|2875|2869|2828|2822|1073
1667793600000|2022-11-07 04:00:00|2865|2859|2857.5|2851.5|2865.3|2859.3|2849.8|2843.8|403
1667797200000|2022-11-07 05:00:00|2857.8|2851.8|2837.5|2831.5|2869.3|2863.3|2832.3|2826.3|868
1667800800000|2022-11-07 06:00:00|2837.8|2831.8|2851.5|2845.5|2859.8|2853.8|2834.5|2828.5|1788
1667804400000|2022-11-07 07:00:00|2851.8|2845.8|2884.6|2878.6|2884.6|2878.6|2844.8|2838.8|539
1667808000000|2022-11-07 08:00:00|2884.4|2878.4|2931.6|2925.6|2949.4|2943.4|2874.9|2868.9|1150
1667811600000|2022-11-07 09:00:00|2929.6|2923.6|2886.4|2880.4|2948.6|2942.6|2882.5|2876.5|908
1667815200000|2022-11-07 10:00:00|2886.5|2880.5|2910.1|2904.1|2923.4|2917.4|2886.4|2880.4|570
1667818800000|2022-11-07 11:00:00|2909.9|2903.9|2914.4|2908.4|2927.1|2921.1|2907.9|2901.9|426
1667822400000|2022-11-07 12:00:00|2914.1|2908.1|2869.6|2863.6|2917.6|2911.6|2863.6|2857.6|949
1667826000000|2022-11-07 13:00:00|2869.1|2863.1|2901.6|2895.6|2908|2902|2856.4|2850.4|2780
1667829600000|2022-11-07 14:00:00|2901.4|2895.4|2895.1|2889.1|2913.1|2907.1|2886.9|2880.9|1080
1667833200000|2022-11-07 15:00:00|2895.4|2889.4|2886.4|2880.4|2901.4|2895.4|2877.6|2871.6|890
1667836800000|2022-11-07 16:00:00|2886.6|2880.6|2881.9|2875.9|2898.4|2892.4|2879.1|2873.1|682
1667840400000|2022-11-07 17:00:00|2881.6|2875.6|2889.1|2883.1|2891.9|2885.9|2881.4|2875.4|428
1667844000000|2022-11-07 18:00:00|2889.3|2883.3|2886.3|2867.5|2893.1|2887.1|2877.4|2863.5|246
1667869200000|2022-11-08 01:00:00|2887.1|2881.1|2876.3|2870.3|2893.5|2887.5|2868.5|2862.5|1155
1667872800000|2022-11-08 02:00:00|2876.5|2870.5|2862.5|2856.5|2876.5|2870.5|2859.5|2853.5|649
1667876400000|2022-11-08 03:00:00|2862.3|2856.3|2865.3|2859.3|2872.8|2866.8|2862.3|2856.3|308
1667880000000|2022-11-08 04:00:00|2865|2859|2863.3|2857.3|2865.5|2859.5|2860.5|2854.5|84
1667883600000|2022-11-08 05:00:00|2863.5|2857.5|2840.8|2834.8|2865.3|2859.3|2836.5|2830.5|558
1667887200000|2022-11-08 06:00:00|2841|2835|2879.3|2873.3|2879.3|2873.3|2838.3|2832.3|986
1667890800000|2022-11-08 07:00:00|2879.5|2873.5|2875.1|2869.1|2888|2882|2868|2862|473
1667894400000|2022-11-08 08:00:00|2878.1|2872.1|2890.6|2884.6|2922.3|2916.3|2873.1|2867.1|590
1667898000000|2022-11-08 09:00:00|2890.1|2884.1|2892.4|2886.4|2896.6|2890.6|2875.1|2869.1|587
1667901600000|2022-11-08 10:00:00|2892.6|2886.6|2876.4|2870.4|2897.6|2891.6|2876.1|2870.1|493
1667905200000|2022-11-08 11:00:00|2876.1|2870.1|2877.1|2871.1|2887.9|2881.9|2869.1|2863.1|518
1667908800000|2022-11-08 12:00:00|2876.9|2870.9|2886.4|2880.4|2896.6|2890.6|2867.9|2861.9|639
1667912400000|2022-11-08 13:00:00|2886.1|2880.1|2893.9|2887.9|2900.1|2894.1|2879.5|2873.5|1308
1667916000000|2022-11-08 14:00:00|2894.1|2888.1|2896.6|2890.6|2901.9|2895.9|2884.4|2878.4|930
1667919600000|2022-11-08 15:00:00|2896.4|2890.4|2920.8|2914.8|2946.3|2940.3|2896.4|2890.4|2024
1667923200000|2022-11-08 16:00:00|2922.1|2916.1|2939.1|2933.1|2951.1|2945.1|2918.5|2912.5|709
1667926800000|2022-11-08 17:00:00|2938.9|2932.9|2928.8|2922.8|2939.1|2933.1|2920.6|2914.6|372
1667930400000|2022-11-08 18:00:00|2928.5|2922.5|2927|2908.3|2929.5|2922.5|2919.5|2908|460
1667955600000|2022-11-09 01:00:00|2904.3|2898.3|2905|2899|2922.9|2916.9|2904.1|2898.1|1194
1667959200000|2022-11-09 02:00:00|2904|2898|2907.5|2901.5|2908.5|2902.5|2902.3|2896.3|639
1667962800000|2022-11-09 03:00:00|2908|2902|2916.5|2910.5|2919|2913|2907.8|2901.8|615
1667966400000|2022-11-09 04:00:00|2916.8|2910.8|2909.5|2903.5|2916.8|2910.8|2907.5|2901.5|235
1667970000000|2022-11-09 05:00:00|2909.3|2903.3|2923.8|2917.8|2929.4|2923.4|2908|2902|691
1667973600000|2022-11-09 06:00:00|2923.3|2917.3|2933|2927|2942.6|2936.6|2915.3|2909.3|1412
1667977200000|2022-11-09 07:00:00|2933.3|2927.3|2931.9|2925.9|2941|2935|2926.8|2920.8|373
1667980800000|2022-11-09 08:00:00|2932.5|2926.5|2914.1|2908.1|2935.5|2929.5|2906.6|2900.6|519
1667984400000|2022-11-09 09:00:00|2912.9|2906.9|2891.6|2885.6|2921.1|2915.1|2888.6|2882.6|508
1667988000000|2022-11-09 10:00:00|2891.9|2885.9|2883.9|2877.9|2897.3|2891.3|2875.9|2869.9|500
1667991600000|2022-11-09 11:00:00|2884.1|2878.1|2877.9|2871.9|2887.1|2881.1|2873.6|2867.6|399
1667995200000|2022-11-09 12:00:00|2879.4|2873.4|2879.6|2873.6|2888.1|2882.1|2874.4|2868.4|710
1667998800000|2022-11-09 13:00:00|2880.1|2874.1|2886.1|2880.1|2887.1|2881.1|2872.6|2866.6|1198
1668002400000|2022-11-09 14:00:00|2885.9|2879.9|2898.1|2892.1|2910.1|2904.1|2881.1|2875.1|935
1668006000000|2022-11-09 15:00:00|2897.9|2891.9|2854.6|2848.6|2914.9|2908.9|2854.1|2848.1|1739
1668009600000|2022-11-09 16:00:00|2855.6|2849.6|2857.4|2851.4|2867.6|2861.6|2853.6|2847.6|719
1668013200000|2022-11-09 17:00:00|2857.6|2851.6|2866|2860|2867.3|2861.3|2849.6|2843.6|683
1668016800000|2022-11-09 18:00:00|2865.6|2859.6|2860.5|2841.8|2866.8|2860.8|2850.9|2841.3|716
1668042000000|2022-11-10 01:00:00|2861|2855|2865.3|2859.3|2874|2868|2857|2851|562
1668045600000|2022-11-10 02:00:00|2865|2859|2862.3|2856.3|2870.8|2864.8|2853.4|2847.4|624
1668049200000|2022-11-10 03:00:00|2862|2856|2878|2872|2879.5|2873.5|2860.5|2854.5|252
1668052800000|2022-11-10 04:00:00|2878.5|2872.5|2879|2873|2879.8|2873.8|2876|2870|134
1668056400000|2022-11-10 05:00:00|2878.8|2872.8|2871|2865|2887.8|2881.8|2865.8|2859.8|854
1668060000000|2022-11-10 06:00:00|2871.5|2865.5|2875.5|2869.5|2878.3|2872.3|2855.3|2849.3|1526
1668063600000|2022-11-10 07:00:00|2876|2870|2855.9|2849.9|2876|2870|2848|2842|464
1668067200000|2022-11-10 08:00:00|2856.1|2850.1|2814.9|2808.9|2873.6|2867.6|2812.4|2806.4|748
1668070800000|2022-11-10 09:00:00|2815.4|2809.4|2814.6|2808.6|2825.6|2819.6|2797|2791|626
1668074400000|2022-11-10 10:00:00|2814.9|2808.9|2812.6|2806.6|2817.4|2811.4|2796.6|2790.6|674
1668078000000|2022-11-10 11:00:00|2812.9|2806.9|2815.4|2809.4|2821.4|2815.4|2802.6|2796.6|591
1668081600000|2022-11-10 12:00:00|2815.6|2809.6|2825.1|2819.1|2826.4|2820.4|2804.9|2798.9|835
1668085200000|2022-11-10 13:00:00|2825.4|2819.4|2881.4|2875.4|2890.6|2884.6|2817.1|2811.1|2738
1668088800000|2022-11-10 14:00:00|2880.4|2874.4|2878.9|2872.9|2896.6|2890.6|2871.4|2865.4|1603
1668092400000|2022-11-10 15:00:00|2879.1|2873.1|2889.1|2883.1|2901.6|2895.6|2879.1|2873.1|1338
1668096000000|2022-11-10 16:00:00|2889.4|2883.4|2883.1|2877.1|2890.4|2884.4|2872.9|2866.9|962
1668099600000|2022-11-10 17:00:00|2883.4|2877.4|2878.8|2872.8|2884.9|2878.9|2870.1|2864.1|669
1668103200000|2022-11-10 18:00:00|2879|2873|2892.5|2873.8|2893.5|2881.1|2878.5|2870.5|362
1668128400000|2022-11-11 01:00:00|2896.4|2890.4|2918.8|2912.8|2942.4|2936.4|2894|2888|1434
1668132000000|2022-11-11 02:00:00|2918|2912|2943.5|2937.5|2943.5|2937.5|2915.5|2909.5|1126
1668135600000|2022-11-11 03:00:00|2943.3|2937.3|2941.3|2935.3|2947.5|2941.5|2935.8|2929.8|597
1668139200000|2022-11-11 04:00:00|2941|2935|2942.5|2936.5|2945.3|2939.3|2939.8|2933.8|245
1668142800000|2022-11-11 05:00:00|2942.3|2936.3|3033.8|3027.8|3039.9|3033.9|2941.8|2935.8|1260
1668146400000|2022-11-11 06:00:00|3033.6|3027.6|2989|2983|3068.3|3058.9|2983.5|2977.5|1839
1668150000000|2022-11-11 07:00:00|2989.3|2983.3|3030.9|3024.9|3030.9|3024.9|2959.4|2953.4|867
1668153600000|2022-11-11 08:00:00|3031.9|3025.9|3043.1|3037.1|3049.4|3043.4|3018.4|3012.4|706
1668157200000|2022-11-11 09:00:00|3043.4|3037.4|3019.4|3013.4|3050.6|3044.6|3013.5|3007.5|751
1668160800000|2022-11-11 10:00:00|3019.6|3013.6|3038.1|3032.1|3045|3039|3018|3012|840
1668164400000|2022-11-11 11:00:00|3040.1|3034.1|3046.8|3040.8|3047.6|3041.6|3028.4|3022.4|450
1668168000000|2022-11-11 12:00:00|3047.3|3041.3|2995|2989|3051|3045|2980.8|2971.5|1020
1668171600000|2022-11-11 13:00:00|2994.4|2988.4|3000.8|2994.8|3013.8|3007.8|2981.9|2975.9|1628
1668175200000|2022-11-11 14:00:00|3000.9|2994.9|2986.4|2980.4|3007|3001|2975|2969|1668
1668178800000|2022-11-11 15:00:00|2986.1|2980.1|3032|3026|3032.5|3026.5|2985.1|2979.1|1447
1668182400000|2022-11-11 16:00:00|3031.3|3025.3|3027|3021|3036.6|3030.6|3011|3005|1466
1668186000000|2022-11-11 17:00:00|3027.1|3021.1|3028.3|3022.3|3034.5|3028.5|3019.9|3013.9|488
1668189600000|2022-11-11 18:00:00|3027.9|3021.9|3036.8|3018|3042.9|3036.9|3025.6|3016.3|385
1668387600000|2022-11-14 01:00:00|3026.6|3020.6|3015.4|3009.4|3045.1|3039.1|3015.1|3009.1|1183
1668391200000|2022-11-14 02:00:00|3015.6|3009.6|3060.9|3054.9|3060.9|3054.9|3015.4|3009.4|1163
1668394800000|2022-11-14 03:00:00|3061.1|3055.1|3060.4|3054.4|3066.4|3060.4|3046.9|3040.9|1371
1668398400000|2022-11-14 04:00:00|3060.1|3054.1|3059.4|3053.4|3064.4|3058.4|3056.1|3050.1|364
1668402000000|2022-11-14 05:00:00|3059.1|3053.1|3032.1|3026.1|3059.1|3053.1|3025.4|3019.4|985
1668405600000|2022-11-14 06:00:00|3031.6|3025.6|3047.6|3041.6|3054.4|3048.4|3027.9|3021.9|847
1668409200000|2022-11-14 07:00:00|3048.9|3042.9|3061.8|3055.8|3066.1|3060.1|3046.9|3040.9|508
1668412800000|2022-11-14 08:00:00|3063.5|3057.5|3085.8|3079.8|3086.8|3080.8|3061.4|3055.4|888
1668416400000|2022-11-14 09:00:00|3084.9|3078.9|3071.3|3065.3|3103.1|3097.1|3065|3059|897
1668420000000|2022-11-14 10:00:00|3071.5|3065.5|3071.8|3065.8|3074|3068|3042.8|3036.8|723
1668423600000|2022-11-14 11:00:00|3071.9|3065.9|3069.5|3063.5|3081.5|3075.5|3066.5|3060.5|484
1668427200000|2022-11-14 12:00:00|3069.3|3063.3|3071.8|3065.8|3075|3069|3058|3052|1009
1668430800000|2022-11-14 13:00:00|3072|3066|3084.8|3078.8|3088.1|3082.1|3047.8|3041.8|1569
1668434400000|2022-11-14 14:00:00|3085.1|3079.1|3114.6|3108.6|3121.3|3115.3|3083.5|3077.5|1446
1668438000000|2022-11-14 15:00:00|3114.5|3108.5|3139.3|3133.3|3152.8|3146.8|3113.6|3107.6|1000
1668441600000|2022-11-14 16:00:00|3139|3133|3113.8|3107.8|3143.8|3137.8|3111|3105|1215
1668445200000|2022-11-14 17:00:00|3114|3108|3116.8|3110.8|3124.3|3118.3|3109|3103|501
1668448800000|2022-11-14 18:00:00|3117|3111|3135.8|3117|3137|3124.8|3116.9|3110.9|223
1668474000000|2022-11-15 01:00:00|3125|3119|3131.4|3125.4|3140.1|3134.1|3116.9|3110.9|1025
1668477600000|2022-11-15 02:00:00|3131.1|3125.1|3143.4|3137.4|3151.9|3145.9|3128.1|3122.1|917
1668481200000|2022-11-15 03:00:00|3143.1|3137.1|3147.9|3141.9|3151.9|3145.9|3138.4|3132.4|604
1668484800000|2022-11-15 04:00:00|3148.1|3142.1|3146.1|3140.1|3148.4|3142.4|3143.4|3137.4|279
1668488400000|2022-11-15 05:00:00|3145.9|3139.9|3157.9|3151.9|3164.4|3158.4|3144.1|3138.1|677
1668492000000|2022-11-15 06:00:00|3157.6|3151.6|3164.9|3158.9|3165.1|3159.1|3146.6|3140.6|630
1668495600000|2022-11-15 07:00:00|3164.6|3158.6|3172.5|3166.5|3191.1|3185.1|3164.6|3158.6|679
1668499200000|2022-11-15 08:00:00|3173.3|3167.3|3168.3|3162.3|3178|3172|3156.8|3150.8|974
1668502800000|2022-11-15 09:00:00|3168.4|3162.4|3174|3168|3180.5|3174.5|3154.4|3148.4|842
1668506400000|2022-11-15 10:00:00|3175.5|3169.5|3181|3175|3186.5|3180.5|3174.3|3168.3|552
1668510000000|2022-11-15 11:00:00|3181.3|3175.3|3174|3168|3188|3182|3167.8|3161.8|571
1668513600000|2022-11-15 12:00:00|3174.3|3168.3|3124.4|3118.4|3177.5|3171.5|3123|3117|887
1668517200000|2022-11-15 13:00:00|3124.5|3118.5|3124.1|3118.1|3158.3|3152.3|3109|3103|2118
1668520800000|2022-11-15 14:00:00|3124.4|3118.4|3131.3|3125.3|3137.3|3131.3|3118.3|3112.3|1315
1668524400000|2022-11-15 15:00:00|3131|3125|3111.9|3105.9|3136.3|3130.3|3087|3081|1476
1668528000000|2022-11-15 16:00:00|3110.6|3104.6|3107.9|3101.9|3123.6|3117.6|3106.9|3100.9|901
1668531600000|2022-11-15 17:00:00|3108.1|3102.1|3117.6|3111.6|3117.6|3111.6|3101.6|3095.6|354
1668535200000|2022-11-15 18:00:00|3117.5|3111.5|3128.3|3109.5|3129.6|3122.1|3112.6|3106.5|540
1668560400000|2022-11-16 01:00:00|3105.3|3099.3|3094.5|3088.5|3109|3103|3089.3|3083.3|701
1668564000000|2022-11-16 02:00:00|3094.6|3088.6|3122.5|3116.5|3123.8|3117.8|3092.5|3086.5|1542
1668567600000|2022-11-16 03:00:00|3122.8|3116.8|3100.5|3094.5|3124|3118|3100.5|3094.5|327
1668571200000|2022-11-16 04:00:00|3100.8|3094.8|3094.3|3088.3|3101.3|3095.3|3093.5|3087.5|151
1668574800000|2022-11-16 05:00:00|3094|3088|3114.5|3108.5|3118.5|3112.5|3093.8|3087.8|841
1668578400000|2022-11-16 06:00:00|3114.3|3108.3|3109.3|3103.3|3116.5|3110.5|3101.5|3095.5|807
1668582000000|2022-11-16 07:00:00|3109|3103|3104.9|3098.9|3110.1|3104.1|3088.9|3082.9|602
1668585600000|2022-11-16 08:00:00|3104.6|3098.6|3131.4|3125.4|3134.1|3128.1|3104.1|3098.1|547
1668589200000|2022-11-16 09:00:00|3131.6|3125.6|3143.4|3137.4|3148.1|3142.1|3130.6|3124.6|596
1668592800000|2022-11-16 10:00:00|3143.6|3137.6|3123.1|3117.1|3144.6|3138.6|3114.1|3108.1|547
1668596400000|2022-11-16 11:00:00|3123.4|3117.4|3095.4|3089.4|3124.1|3118.1|3087.4|3081.4|379
1668600000000|2022-11-16 12:00:00|3095.1|3089.1|3081.6|3075.6|3107.4|3101.4|3073.8|3067.8|768
1668603600000|2022-11-16 13:00:00|3081.4|3075.4|3047.6|3041.6|3085.4|3079.4|3040.3|3034.3|1870
1668607200000|2022-11-16 14:00:00|3047.4|3041.4|3052.4|3046.4|3059.4|3053.4|3038.6|3032.6|1310
1668610800000|2022-11-16 15:00:00|3052.9|3046.9|3064.4|3058.4|3064.9|3058.9|3043.9|3037.9|834
1668614400000|2022-11-16 16:00:00|3064.6|3058.6|3058.1|3052.1|3064.6|3058.6|3052.1|3046.1|509
1668618000000|2022-11-16 17:00:00|3057.9|3051.9|3061.8|3055.8|3066.9|3060.9|3057.9|3051.9|466
1668621600000|2022-11-16 18:00:00|3061.6|3055.6|3061|3042.3|3062.6|3056.6|3053.5|3042.3|435
1668646800000|2022-11-17 01:00:00|3053.9|3047.9|3055|3049|3055.5|3049.5|3038.6|3032.6|606
1668650400000|2022-11-17 02:00:00|3054.8|3048.8|3045.8|3039.8|3057.8|3051.8|3038.3|3032.3|550
1668654000000|2022-11-17 03:00:00|3044.8|3038.8|3038.8|3032.8|3045.8|3039.8|3032.3|3026.3|610
1668657600000|2022-11-17 04:00:00|3038.5|3032.5|3030.5|3024.5|3038.5|3032.5|3030.5|3024.5|94
1668661200000|2022-11-17 05:00:00|3030.8|3024.8|3037.5|3031.5|3042.5|3036.5|3030.5|3024.5|460
1668664800000|2022-11-17 06:00:00|3037|3031|3063.8|3057.8|3065.5|3059.5|3036.5|3030.5|667
1668668400000|2022-11-17 07:00:00|3063.5|3057.5|3058.9|3052.9|3067.5|3061.5|3043.1|3037.1|600
1668672000000|2022-11-17 08:00:00|3059.1|3053.1|3020.9|3014.9|3062.9|3056.9|3016.4|3010.4|766
1668675600000|2022-11-17 09:00:00|3021.1|3015.1|3004.1|2998.1|3022.3|3016.3|2994.6|2988.6|601
1668679200000|2022-11-17 10:00:00|3004.4|2998.4|3004.4|2998.4|3017.1|3011.1|3003.4|2997.4|379
1668682800000|2022-11-17 11:00:00|3004.1|2998.1|3007.1|3001.1|3015.1|3009.1|3000.4|2994.4|633
1668686400000|2022-11-17 12:00:00|3007.4|3001.4|3004.9|2998.9|3012.9|3006.9|2994.6|2988.6|765
1668690000000|2022-11-17 13:00:00|3005.1|2999.1|2998.6|2992.6|3015.4|3009.4|2993.1|2987.1|1800
1668693600000|2022-11-17 14:00:00|2998.4|2992.4|3012.4|3006.4|3013.1|3007.1|2994.1|2988.1|1022
1668697200000|2022-11-17 15:00:00|3012.1|3006.1|2994.1|2988.1|3027.1|3021.1|2984.3|2978.3|1180
1668700800000|2022-11-17 16:00:00|2993.4|2987.4|2999.4|2993.4|3006.1|3000.1|2990.1|2984.1|761
1668704400000|2022-11-17 17:00:00|2999.6|2993.6|3005.4|2999.4|3005.8|2999.8|2996.6|2990.6|339
1668708000000|2022-11-17 18:00:00|3005.3|2999.3|3015.3|2996.5|3016.3|3007.1|3004|2996.5|262
1668733200000|2022-11-18 01:00:00|3022|3016|3019.8|3013.8|3026.3|3020.3|3012|3006|669
1668736800000|2022-11-18 02:00:00|3020|3014|3033.5|3027.5|3033.5|3027.5|3019.5|3013.5|838
1668740400000|2022-11-18 03:00:00|3033.8|3027.8|3029.3|3023.3|3038.5|3032.5|3021.5|3015.5|443
1668744000000|2022-11-18 04:00:00|3030.3|3024.3|3019.3|3013.3|3030.3|3024.3|3015.3|3009.3|215
1668747600000|2022-11-18 05:00:00|3019|3013|3029.3|3023.3|3029.5|3023.5|3017.8|3011.8|524
1668751200000|2022-11-18 06:00:00|3029.5|3023.5|3033|3027|3034.5|3028.5|3017.8|3011.8|901
1668754800000|2022-11-18 07:00:00|3032.8|3026.8|3019.5|3013.5|3036.5|3030.5|3017.3|3011.3|538
1668758400000|2022-11-18 08:00:00|3022|3016|3017.4|3011.4|3035.6|3029.6|3009.4|3003.4|661
1668762000000|2022-11-18 09:00:00|3017.9|3011.9|2999.9|2993.9|3019.6|3013.6|2995.4|2989.4|646
1668765600000|2022-11-18 10:00:00|2998.9|2992.9|3009.4|3003.4|3015.4|3009.4|2997.6|2991.6|280
1668769200000|2022-11-18 11:00:00|3009.1|3003.1|3019.6|3013.6|3021.6|3015.6|3003.6|2997.6|318
1668772800000|2022-11-18 12:00:00|3020.4|3014.4|3019.4|3013.4|3028.6|3022.6|3011.1|3005.1|667
1668776400000|2022-11-18 13:00:00|3019.1|3013.1|3046.4|3040.4|3055.9|3049.9|3016|3010|1280
1668780000000|2022-11-18 14:00:00|3046.1|3040.1|3047.6|3041.6|3050.9|3044.9|3034.1|3028.1|990
1668783600000|2022-11-18 15:00:00|3048.1|3042.1|3037.4|3031.4|3053.6|3047.6|3030.9|3024.9|1111
1668787200000|2022-11-18 16:00:00|3037.1|3031.1|3037.4|3031.4|3044.9|3038.9|3029.6|3023.6|714
1668790800000|2022-11-18 17:00:00|3037.9|3031.9|3027.6|3021.6|3037.9|3031.9|3023.1|3017.1|595
1668794400000|2022-11-18 18:00:00|3027.4|3021.4|3034.5|3015.8|3037.3|3026.8|3025.8|3015.8|374
1668992400000|2022-11-21 01:00:00|3010.6|3004.6|2974.5|2968.5|3011.1|3005.1|2973.8|2967.8|965
1668996000000|2022-11-21 02:00:00|2975|2969|2976.8|2970.8|2979|2973|2972.8|2966.8|1010
1668999600000|2022-11-21 03:00:00|2976.5|2970.5|2980.3|2974.3|2987|2981|2972.8|2966.8|872
1669003200000|2022-11-21 04:00:00|2980|2974|2976.8|2970.8|2980|2974|2974.8|2968.8|166
1669006800000|2022-11-21 05:00:00|2976.5|2970.5|2986.8|2980.8|2987|2981|2975|2969|737
1669010400000|2022-11-21 06:00:00|2986.5|2980.5|2991|2985|2998.3|2992.3|2983.3|2977.3|770
1669014000000|2022-11-21 07:00:00|2990.8|2984.8|2996.6|2990.6|3001|2995|2983|2977|392
1669017600000|2022-11-21 08:00:00|2996.4|2990.4|2979.4|2973.4|3002.1|2996.1|2974.9|2968.9|497
1669021200000|2022-11-21 09:00:00|2979.9|2973.9|2957.1|2951.1|2980.1|2974.1|2948.6|2942.6|674
1669024800000|2022-11-21 10:00:00|2956.4|2950.4|2959.9|2953.9|2962.4|2956.4|2951.4|2945.4|425
1669028400000|2022-11-21 11:00:00|2959.6|2953.6|2955.6|2949.6|2964.1|2958.1|2953.9|2947.9|390
1669032000000|2022-11-21 12:00:00|2955.9|2949.9|2947.4|2941.4|2957.9|2951.9|2944.6|2938.6|544
1669035600000|2022-11-21 13:00:00|2947.1|2941.1|2970.9|2964.9|2979.1|2973.1|2946.9|2940.9|1107
1669039200000|2022-11-21 14:00:00|2971.1|2965.1|2940.9|2934.9|2971.6|2965.6|2937.9|2931.9|1143
1669042800000|2022-11-21 15:00:00|2940.6|2934.6|2906.5|2900.5|2945.4|2939.4|2904.8|2898.8|1297
1669046400000|2022-11-21 16:00:00|2907.8|2901.8|2901.9|2895.9|2913.1|2907.1|2899.4|2893.4|796
1669050000000|2022-11-21 17:00:00|2901.6|2895.6|2915.1|2909.1|2923.8|2917.8|2900.1|2894.1|648
1669053600000|2022-11-21 18:00:00|2914.9|2908.9|2927|2908.3|2927|2919.6|2914.6|2906.3|390
1669078800000|2022-11-22 01:00:00|2923.1|2917.1|2931.3|2925.3|2934.5|2928.5|2920.9|2914.9|846
1669082400000|2022-11-22 02:00:00|2931.5|2925.5|2932.3|2926.3|2933.3|2927.3|2924.3|2918.3|365
1669086000000|2022-11-22 03:00:00|2932.5|2926.5|2926.3|2920.3|2933|2927|2925.3|2919.3|332
1669089600000|2022-11-22 04:00:00|2926|2920|2926|2920|2926.8|2920.8|2923.5|2917.5|158
1669093200000|2022-11-22 05:00:00|2926.3|2920.3|2921.3|2915.3|2929.6|2923.6|2918.3|2912.3|641
1669096800000|2022-11-22 06:00:00|2921|2915|2905.5|2899.5|2926|2920|2904.8|2898.8|469
1669100400000|2022-11-22 07:00:00|2905.3|2899.3|2897.1|2891.1|2911.8|2905.8|2892|2886|599
1669104000000|2022-11-22 08:00:00|2896.1|2890.1|2914.9|2908.9|2924.6|2918.6|2878.4|2872.4|861
1669107600000|2022-11-22 09:00:00|2916.4|2910.4|2934.4|2928.4|2945.4|2939.4|2896.9|2890.9|840
1669111200000|2022-11-22 10:00:00|2933.6|2927.6|2935.4|2929.4|2940.1|2934.1|2919.4|2913.4|723
1669114800000|2022-11-22 11:00:00|2935.9|2929.9|2925.6|2919.6|2936.8|2930.8|2921.9|2915.9|532
1669118400000|2022-11-22 12:00:00|2925.4|2919.4|2926.6|2920.6|2927.4|2921.4|2912.6|2906.6|540
1669122000000|2022-11-22 13:00:00|2926.9|2920.9|2936.9|2930.9|2958.1|2952.1|2924.8|2918.8|1588
1669125600000|2022-11-22 14:00:00|2936.6|2930.6|2929.6|2923.6|2939.1|2933.1|2924.6|2918.6|1018
1669129200000|2022-11-22 15:00:00|2930.1|2924.1|2914.1|2908.1|2937.1|2931.1|2913.3|2907.3|1461
1669132800000|2022-11-22 16:00:00|2914.4|2908.4|2908.1|2902.1|2916.9|2910.9|2903.9|2897.9|657
1669136400000|2022-11-22 17:00:00|2908.4|2902.4|2902|2896|2908.4|2902.4|2900.1|2894.1|550
1669140000000|2022-11-22 18:00:00|2902.4|2896.4|2905.8|2887|2908.5|2902.5|2898.1|2884.3|314
1669165200000|2022-11-23 01:00:00|2910.4|2904.4|2915.5|2909.5|2919|2913|2903.3|2897.3|549
1669168800000|2022-11-23 02:00:00|2915.3|2909.3|2922.8|2916.8|2923.8|2917.8|2913.5|2907.5|547
1669172400000|2022-11-23 03:00:00|2922.5|2916.5|2899.8|2893.8|2922.5|2916.5|2897|2891|473
1669176000000|2022-11-23 04:00:00|2899.5|2893.5|2896.3|2890.3|2899.5|2893.5|2894|2888|141
1669179600000|2022-11-23 05:00:00|2896|2890|2899.3|2893.3|2903|2897|2890.5|2884.5|557
1669183200000|2022-11-23 06:00:00|2899.5|2893.5|2907.5|2901.5|2910.3|2904.3|2897.5|2891.5|624
1669186800000|2022-11-23 07:00:00|2907.3|2901.3|2919.4|2913.4|2928|2922|2905.3|2899.3|346
1669190400000|2022-11-23 08:00:00|2919.1|2913.1|2904.6|2898.6|2922.9|2916.9|2900.4|2894.4|519
1669194000000|2022-11-23 09:00:00|2905.1|2899.1|2911.9|2905.9|2916.1|2910.1|2899.1|2893.1|576
1669197600000|2022-11-23 10:00:00|2911.6|2905.6|2907.1|2901.1|2915.1|2909.1|2903.1|2897.1|480
1669201200000|2022-11-23 11:00:00|2906.9|2900.9|2915.6|2909.6|2917.4|2911.4|2903.6|2897.6|446
1669204800000|2022-11-23 12:00:00|2915.9|2909.9|2908.4|2902.4|2920.6|2914.6|2902|2896|619
1669208400000|2022-11-23 13:00:00|2908.1|2902.1|2908.6|2902.6|2917.3|2911.3|2900.6|2894.6|1544
1669212000000|2022-11-23 14:00:00|2908.9|2902.9|2921.4|2915.4|2928.9|2922.9|2908.6|2902.6|1227
1669215600000|2022-11-23 15:00:00|2921.6|2915.6|2909.4|2903.4|2923.3|2917.3|2904.9|2898.9|1084
1669219200000|2022-11-23 16:00:00|2908.9|2902.9|2914.4|2908.4|2922.4|2916.4|2908.9|2902.9|670
1669222800000|2022-11-23 17:00:00|2914.6|2908.6|2921.3|2915.3|2924.1|2918.1|2914.1|2908.1|375
1669226400000|2022-11-23 18:00:00|2921.5|2915.5|2919.1|2899.1|2925.1|2919.1|2903.5|2890.5|509
1669251600000|2022-11-24 01:00:00|2924.6|2918.6|2945.4|2939.4|2946.4|2940.4|2924.1|2918.1|979
1669255200000|2022-11-24 02:00:00|2945.1|2939.1|2944.4|2938.4|2946.1|2940.1|2935.4|2929.4|644
1669258800000|2022-11-24 03:00:00|2945.4|2939.4|2938.4|2932.4|2945.4|2939.4|2933.4|2927.4|297
1669262400000|2022-11-24 04:00:00|2938.1|2932.1|2940.1|2934.1|2941.6|2935.6|2934.9|2928.9|125
1669266000000|2022-11-24 05:00:00|2939.9|2933.9|2940.6|2934.6|2946.4|2940.4|2934.1|2928.1|465
1669269600000|2022-11-24 06:00:00|2940.9|2934.9|2937.4|2931.4|2948.4|2942.4|2934.6|2928.6|474
1669273200000|2022-11-24 07:00:00|2937.6|2931.6|2924|2918|2939.1|2933.1|2924|2918|331
1669276800000|2022-11-24 08:00:00|2924.3|2918.3|2936.5|2930.5|2947|2941|2920.9|2914.9|338
1669280400000|2022-11-24 09:00:00|2936.8|2930.8|2929.5|2923.5|2947|2941|2928.1|2922.1|382
1669284000000|2022-11-24 10:00:00|2929.3|2923.3|2919.3|2913.3|2938.3|2932.3|2914.1|2908.1|394
1669287600000|2022-11-24 11:00:00|2919.5|2913.5|2915.9|2909.9|2919.8|2913.8|2913.9|2907.9|335
1669291200000|2022-11-24 12:00:00|2916.1|2910.1|2922.3|2916.3|2924.3|2918.3|2913.8|2907.8|460
1669294800000|2022-11-24 13:00:00|2922.5|2916.5|2920.4|2914.4|2930|2924|2914.6|2908.6|1447
1669298400000|2022-11-24 14:00:00|2920.6|2914.6|2924.5|2918.5|2927.6|2921.6|2919.9|2913.9|450
1669302000000|2022-11-24 15:00:00|2924.8|2918.8|2923.4|2917.4|2927|2921|2916.5|2910.5|399
1669305600000|2022-11-24 16:00:00|2923.6|2917.6|2921|2915|2924.8|2918.8|2916.8|2910.8|355
1669309200000|2022-11-24 17:00:00|2920.8|2914.8|2916.5|2910.5|2921.3|2915.3|2915|2909|162
1669312800000|2022-11-24 18:00:00|2919.1|2913.1|2919.5|2900.8|2922|2913.1|2913.4|2900.8|83
1669338000000|2022-11-25 01:00:00|2911.1|2905.1|2933.6|2927.6|2934.6|2928.6|2909.1|2903.1|802
1669341600000|2022-11-25 02:00:00|2933.1|2927.1|2936.1|2930.1|2936.9|2930.9|2929.4|2923.4|351
1669345200000|2022-11-25 03:00:00|2936.4|2930.4|2937.4|2931.4|2938.6|2932.6|2930.6|2924.6|165
1669348800000|2022-11-25 04:00:00|2937.6|2931.6|2939.6|2933.6|2939.6|2933.6|2936.6|2930.6|45
1669352400000|2022-11-25 05:00:00|2939.1|2933.1|2936.1|2930.1|2941.9|2935.9|2931.9|2925.9|435
1669356000000|2022-11-25 06:00:00|2935.9|2929.9|2935.6|2929.6|2936.9|2930.9|2926.9|2920.9|415
1669359600000|2022-11-25 07:00:00|2936.1|2930.1|2930.5|2924.5|2941.6|2935.6|2930.5|2924.5|281
1669363200000|2022-11-25 08:00:00|2929.3|2923.3|2931.3|2925.3|2932|2926|2920.1|2914.1|525
1669366800000|2022-11-25 09:00:00|2931|2925|2929|2923|2941|2935|2924.1|2918.1|685
1669370400000|2022-11-25 10:00:00|2928.8|2922.8|2946.5|2940.5|2954.8|2948.8|2923.5|2917.5|340
1669374000000|2022-11-25 11:00:00|2945.8|2939.8|2943.8|2937.8|2946.5|2940.5|2930.8|2924.8|457
1669377600000|2022-11-25 12:00:00|2943|2937|2939.3|2933.3|2952.3|2946.3|2934.3|2928.3|640
1669381200000|2022-11-25 13:00:00|2939.5|2933.5|2932.3|2926.3|2944.3|2938.3|2925|2919|960
1669384800000|2022-11-25 14:00:00|2933.5|2927.5|2934|2928|2936|2930|2924|2918|1135
1669388400000|2022-11-25 15:00:00|2933.8|2927.8|2923.8|2917.8|2935.3|2929.3|2923.3|2917.3|526
1669392000000|2022-11-25 16:00:00|2923.5|2917.5|2926.3|2920.3|2929.3|2923.3|2922.8|2916.8|668
1669395600000|2022-11-25 17:00:00|2926.8|2920.8|2925.1|2919.1|2931.3|2925.3|2924|2918|440
1669399200000|2022-11-25 18:00:00|2925.4|2919.4|2935|2916.3|2935|2926.5|2923.6|2916.3|112
1669597200000|2022-11-28 01:00:00|2896.3|2890.3|2896.1|2890.1|2914|2908|2886.5|2880.5|900
1669600800000|2022-11-28 02:00:00|2896|2890|2925|2919|2925.8|2919.8|2892|2886|983
1669604400000|2022-11-28 03:00:00|2925.3|2919.3|2900.8|2894.8|2925.8|2919.8|2898.8|2892.8|459
1669608000000|2022-11-28 04:00:00|2901|2895|2899.5|2893.5|2901.3|2895.3|2897|2891|192
1669611600000|2022-11-28 05:00:00|2899.3|2893.3|2895.8|2889.8|2902.8|2896.8|2889.5|2883.5|456
1669615200000|2022-11-28 06:00:00|2895.5|2889.5|2899.5|2893.5|2905|2899|2893.5|2887.5|700
1669618800000|2022-11-28 07:00:00|2899.3|2893.3|2899.8|2893.8|2906|2900|2890.3|2884.3|441
1669622400000|2022-11-28 08:00:00|2899.3|2893.3|2928.1|2922.1|2934.5|2928.5|2899.3|2893.3|524
1669626000000|2022-11-28 09:00:00|2928|2922|2925|2919|2930.5|2924.5|2921.5|2915.5|531
1669629600000|2022-11-28 10:00:00|2925.3|2919.3|2927.5|2921.5|2932|2926|2923.8|2917.8|292
1669633200000|2022-11-28 11:00:00|2927.3|2921.3|2924|2918|2930.3|2924.3|2923|2917|410
1669636800000|2022-11-28 12:00:00|2924.3|2918.3|2918|2912|2924.9|2918.9|2913.9|2907.9|644
1669640400000|2022-11-28 13:00:00|2918.3|2912.3|2945|2939|2949.3|2943.3|2915.8|2909.8|1812
1669644000000|2022-11-28 14:00:00|2945.4|2939.4|2935.8|2929.8|2947.5|2941.5|2932|2926|1005
1669647600000|2022-11-28 15:00:00|2936.5|2930.5|2939.6|2933.6|2945.3|2939.3|2926.1|2920.1|1260
1669651200000|2022-11-28 16:00:00|2939.8|2933.8|2944.8|2938.8|2947.4|2941.4|2935.5|2929.5|649
1669654800000|2022-11-28 17:00:00|2944.5|2938.5|2948|2942|2954.3|2948.3|2939.5|2933.5|583
1669658400000|2022-11-28 18:00:00|2948.3|2942.3|2955.5|2936.8|2955.5|2943.1|2945.3|2936.8|381
1669683600000|2022-11-29 01:00:00|2943.1|2937.1|2967.6|2961.6|2971.3|2964.9|2939.1|2933.1|411
1669687200000|2022-11-29 02:00:00|2967.9|2961.9|2961.9|2955.9|2970.4|2964.4|2959.6|2953.6|492
1669690800000|2022-11-29 03:00:00|2962.1|2956.1|2978.4|2972.4|2980.9|2974.9|2958.1|2952.1|256
1669694400000|2022-11-29 04:00:00|2979.1|2973.1|2981.1|2975.1|2983.9|2977.9|2977.9|2971.9|199
1669698000000|2022-11-29 05:00:00|2980.9|2974.9|2983.9|2977.9|2986.9|2980.9|2976.6|2970.6|600
1669701600000|2022-11-29 06:00:00|2983.6|2977.6|2974.4|2968.4|2983.6|2977.6|2965.4|2959.4|1084
1669705200000|2022-11-29 07:00:00|2974.1|2968.1|2962|2956|2988.6|2982.6|2961|2955|644
1669708800000|2022-11-29 08:00:00|2963.1|2957.1|2974.6|2968.6|2975.1|2969.1|2956.8|2950.8|687
1669712400000|2022-11-29 09:00:00|2974.8|2968.8|2949.1|2943.1|2979|2973|2949|2943|680
1669716000000|2022-11-29 10:00:00|2949|2943|2934.4|2928.4|2958|2952|2934|2928|547
1669719600000|2022-11-29 11:00:00|2934.6|2928.6|2950.1|2944.1|2958|2952|2934.5|2928.5|424
1669723200000|2022-11-29 12:00:00|2950|2944|2951|2945|2955.5|2949.5|2939.5|2933.5|676
1669726800000|2022-11-29 13:00:00|2950.9|2944.9|2940.8|2934.8|2955.4|2949.4|2939.5|2933.5|1875
1669730400000|2022-11-29 14:00:00|2941.6|2935.6|2959.1|2953.1|2960.3|2954.3|2936.1|2930.1|1020
1669734000000|2022-11-29 15:00:00|2959.3|2953.3|2941.8|2935.8|2970|2964|2932.3|2926.3|1242
1669737600000|2022-11-29 16:00:00|2941.4|2935.4|2934.8|2928.8|2944|2938|2932.4|2926.4|1265
1669741200000|2022-11-29 17:00:00|2934|2928|2931.5|2925.5|2935.5|2929.5|2931.5|2925.5|286
1669744800000|2022-11-29 18:00:00|2931.9|2925.9|2943.5|2924.8|2943.5|2928|2930.9|2921|403
1669770000000|2022-11-30 01:00:00|2937.1|2931.1|2943.9|2937.9|2952.6|2946.6|2933.4|2927.4|392
1669773600000|2022-11-30 02:00:00|2943.6|2937.6|2946.1|2940.1|2948.1|2942.1|2938.4|2932.4|345
1669777200000|2022-11-30 03:00:00|2946.6|2940.6|2941.4|2935.4|2950.6|2944.6|2934.4|2928.4|560
1669780800000|2022-11-30 04:00:00|2941.6|2935.6|2937.6|2931.6|2943.4|2937.4|2935.6|2929.6|196
1669784400000|2022-11-30 05:00:00|2937.4|2931.4|2940.4|2934.4|2946.4|2940.4|2934.9|2928.9|374
1669788000000|2022-11-30 06:00:00|2940.1|2934.1|2944.6|2938.6|2948.4|2942.4|2936.6|2930.6|956
1669791600000|2022-11-30 07:00:00|2944.9|2938.9|2951.4|2945.4|2956.1|2950.1|2937.6|2931.6|581
1669795200000|2022-11-30 08:00:00|2951.9|2945.9|2943.1|2937.1|2956.4|2950.4|2937|2931|681
1669798800000|2022-11-30 09:00:00|2942.9|2936.9|2961.6|2955.6|2967.9|2961.9|2942.6|2936.6|746
1669802400000|2022-11-30 10:00:00|2962.1|2956.1|2969.6|2963.6|2977.5|2971.5|2962.1|2956.1|437
1669806000000|2022-11-30 11:00:00|2969.4|2963.4|2981.1|2975.1|2981.4|2975.4|2963.4|2957.4|493
1669809600000|2022-11-30 12:00:00|2980.9|2974.9|2973.1|2967.1|2985.1|2979.1|2965.6|2959.6|751
1669813200000|2022-11-30 13:00:00|2973.4|2967.4|2985.9|2979.9|2997.4|2991.4|2969.3|2963.3|2166
1669816800000|2022-11-30 14:00:00|2985.6|2979.6|2988.9|2982.9|3012.1|3006.1|2985.6|2979.6|1754
1669820400000|2022-11-30 15:00:00|2988.6|2982.6|3043.4|3037.4|3046|3040|2975.9|2969.9|1870
1669824000000|2022-11-30 16:00:00|3043.1|3037.1|3035.9|3029.9|3049.4|3043.4|3033.1|3027.1|1262
1669827600000|2022-11-30 17:00:00|3035.4|3029.4|3042.1|3036.1|3044.4|3038.4|3031.1|3025.1|397
1669831200000|2022-11-30 18:00:00|3041.9|3035.9|3049.5|3030.8|3050.5|3040.5|3028|3022|1004
1669856400000|2022-12-01 01:00:00|3072.4|3066.4|3059.3|3053.3|3075.5|3069.5|3054.5|3048.5|567
1669860000000|2022-12-01 02:00:00|3060.8|3054.8|3057.8|3051.8|3061.8|3055.8|3045.8|3039.8|828
1669863600000|2022-12-01 03:00:00|3058|3052|3071|3065|3072.8|3066.8|3054.8|3048.8|914
1669867200000|2022-12-01 04:00:00|3071.3|3065.3|3069.3|3063.3|3075.3|3069.3|3067.3|3061.3|239
1669870800000|2022-12-01 05:00:00|3068.8|3062.8|3071.5|3065.5|3076.5|3070.5|3066.5|3060.5|956
1669874400000|2022-12-01 06:00:00|3071.3|3065.3|3076.3|3070.3|3077.5|3071.5|3062.8|3056.8|996
1669878000000|2022-12-01 07:00:00|3076.8|3070.8|3073.1|3067.1|3088.3|3082.3|3063.9|3057.9|648
1669881600000|2022-12-01 08:00:00|3072.6|3066.6|3043.9|3037.9|3072.6|3066.6|3036.6|3030.6|762
1669885200000|2022-12-01 09:00:00|3044.9|3038.9|3052.9|3046.9|3064.6|3058.6|3038.9|3032.9|592
1669888800000|2022-12-01 10:00:00|3053.1|3047.1|3056.6|3050.6|3068.9|3062.9|3048.4|3042.4|572
1669892400000|2022-12-01 11:00:00|3056.9|3050.9|3065.4|3059.4|3065.9|3059.9|3053.6|3047.6|322
1669896000000|2022-12-01 12:00:00|3066.1|3060.1|3055.9|3049.9|3067.6|3061.6|3054.4|3048.4|445
1669899600000|2022-12-01 13:00:00|3056.1|3050.1|3072.4|3066.4|3080.6|3074.6|3052.9|3046.9|1554
1669903200000|2022-12-01 14:00:00|3072.1|3066.1|3080.4|3074.4|3090.1|3084.1|3069.1|3063.1|1201
1669906800000|2022-12-01 15:00:00|3080.1|3074.1|3081.4|3075.4|3090.5|3084.5|3064.9|3058.9|1320
1669910400000|2022-12-01 16:00:00|3081.9|3075.9|3069.9|3063.9|3084.6|3078.6|3068.1|3062.1|896
1669914000000|2022-12-01 17:00:00|3070.1|3064.1|3070.3|3064.3|3074.9|3068.9|3064.1|3058.1|537
1669917600000|2022-12-01 18:00:00|3070|3064|3076.3|3057.5|3076.3|3066.5|3067.8|3057.5|449
1669942800000|2022-12-02 01:00:00|3068.9|3062.9|3063.3|3057.3|3076.8|3070.8|3056.8|3050.8|949
1669946400000|2022-12-02 02:00:00|3063.5|3057.5|3072|3066|3072.5|3066.5|3063|3057|674
1669950000000|2022-12-02 03:00:00|3071.8|3065.8|3070|3064|3078.5|3072.5|3066.5|3060.5|803
1669953600000|2022-12-02 04:00:00|3070.3|3064.3|3072.3|3066.3|3072.3|3066.3|3067.3|3061.3|331
1669957200000|2022-12-02 05:00:00|3072|3066|3086.8|3080.8|3095|3089|3067.8|3061.8|1057
1669960800000|2022-12-02 06:00:00|3087|3081|3102|3096|3106.9|3100.9|3087|3081|855
1669964400000|2022-12-02 07:00:00|3101.8|3095.8|3101.6|3095.6|3106.5|3100.5|3089.3|3083.3|844
1669968000000|2022-12-02 08:00:00|3101.9|3095.9|3078.9|3072.9|3106.9|3100.9|3078.1|3072.1|825
1669971600000|2022-12-02 09:00:00|3079.4|3073.4|3091.1|3085.1|3096.9|3090.9|3076.4|3070.4|663
1669975200000|2022-12-02 10:00:00|3090.9|3084.9|3074.6|3068.6|3091.4|3085.4|3074.6|3068.6|541
1669978800000|2022-12-02 11:00:00|3074.4|3068.4|3068.1|3062.1|3082.6|3076.6|3065.1|3059.1|491
1669982400000|2022-12-02 12:00:00|3068.4|3062.4|3067.4|3061.4|3073.6|3067.6|3064.4|3058.4|820
1669986000000|2022-12-02 13:00:00|3067.6|3061.6|3042.1|3036.1|3076.6|3070.6|3028.9|3022.9|2649
1669989600000|2022-12-02 14:00:00|3042|3036|3068.8|3062.8|3069|3063|3035.9|3029.9|1794
1669993200000|2022-12-02 15:00:00|3069|3063|3089.3|3083.3|3090.5|3084.5|3047.9|3041.9|1651
1669996800000|2022-12-02 16:00:00|3088.5|3082.5|3097.1|3091.1|3098.9|3092.9|3084.8|3078.8|1763
1670000400000|2022-12-02 17:00:00|3097.3|3091.3|3094.3|3088.3|3105.1|3099.1|3092.3|3086.3|956
1670004000000|2022-12-02 18:00:00|3094|3088|3113.8|3095|3114|3101.6|3093|3087|845
1670202000000|2022-12-05 01:00:00|3115.9|3095.9|3120.4|3114.4|3132.1|3126.1|3114.6|3095.9|728
1670205600000|2022-12-05 02:00:00|3120.1|3114.1|3136.6|3130.6|3140.1|3134.1|3118.4|3112.4|953
1670209200000|2022-12-05 03:00:00|3136.9|3130.9|3143.9|3137.9|3144.9|3138.9|3132.1|3126.1|785
1670212800000|2022-12-05 04:00:00|3143.6|3137.6|3140.9|3134.9|3145.1|3139.1|3135.6|3129.6|463
1670216400000|2022-12-05 05:00:00|3140.6|3134.6|3140.1|3134.1|3145.6|3139.6|3134.1|3128.1|962
1670220000000|2022-12-05 06:00:00|3139.6|3133.6|3129.6|3123.6|3141.6|3135.6|3118.4|3112.4|1038
1670223600000|2022-12-05 07:00:00|3129.9|3123.9|3146.8|3140.8|3146.8|3140.8|3115.9|3109.9|653
1670227200000|2022-12-05 08:00:00|3146.4|3140.4|3158.5|3152.5|3161.5|3155.5|3138.4|3132.4|863
1670230800000|2022-12-05 09:00:00|3157.9|3151.9|3139.6|3133.6|3166.8|3160.8|3129.9|3123.9|853
1670234400000|2022-12-05 10:00:00|3138.9|3132.9|3137.5|3131.5|3148.6|3142.6|3132.4|3126.4|617
1670238000000|2022-12-05 11:00:00|3137.1|3131.1|3134.9|3128.9|3137.6|3131.6|3124.4|3118.4|429
1670241600000|2022-12-05 12:00:00|3134.6|3128.6|3130.1|3124.1|3139.6|3133.6|3114.1|3108.1|563
1670245200000|2022-12-05 13:00:00|3130.4|3124.4|3122.5|3116.5|3132.4|3126.4|3120.6|3114.6|1028
1670248800000|2022-12-05 14:00:00|3122.6|3116.6|3126.8|3120.8|3126.8|3120.8|3105.4|3099.4|1195
1670252400000|2022-12-05 15:00:00|3125.8|3119.8|3127.8|3121.8|3132.3|3126.3|3110.3|3104.3|1583
1670256000000|2022-12-05 16:00:00|3128.1|3122.1|3107|3101|3128.1|3122.1|3106.5|3100.5|911
1670259600000|2022-12-05 17:00:00|3107.3|3101.3|3111.4|3105.4|3117.1|3111.1|3105.8|3099.8|765
1670263200000|2022-12-05 18:00:00|3111|3105|3121.8|3103|3126.8|3115.8|3109.8|3103|382
1670288400000|2022-12-06 01:00:00|3117.1|3111.1|3127.9|3121.9|3129.9|3123.9|3116.4|3110.4|764
1670292000000|2022-12-06 02:00:00|3127.6|3121.6|3120.6|3114.6|3137.9|3131.9|3117.9|3111.9|649
1670295600000|2022-12-06 03:00:00|3120.4|3114.4|3121.6|3115.6|3129.9|3123.9|3120.4|3114.4|337
1670299200000|2022-12-06 04:00:00|3121.4|3115.4|3120.6|3114.6|3129.6|3123.6|3120.4|3114.4|223
1670302800000|2022-12-06 05:00:00|3120.4|3114.4|3124.1|3118.1|3126.4|3120.4|3108.9|3102.9|539
1670306400000|2022-12-06 06:00:00|3123.9|3117.9|3120.4|3114.4|3129.9|3123.9|3112.1|3106.1|701
1670310000000|2022-12-06 07:00:00|3120.1|3114.1|3154|3144|3154|3144|3116.9|3110.9|514
1670313600000|2022-12-06 08:00:00|3155.8|3144.3|3140.6|3134.6|3159.4|3153.4|3129.6|3123.6|796
1670317200000|2022-12-06 09:00:00|3140.4|3134.4|3155.6|3149.6|3174.6|3168.6|3140.1|3134.1|859
1670320800000|2022-12-06 10:00:00|3155.4|3149.4|3171.6|3165.6|3172.9|3166.9|3150.6|3144.6|604
1670324400000|2022-12-06 11:00:00|3171.9|3165.9|3183.6|3177.6|3190.4|3184.4|3168.4|3162.4|560
1670328000000|2022-12-06 12:00:00|3183.4|3177.4|3172.1|3166.1|3188.9|3182.9|3164.4|3158.4|840
1670331600000|2022-12-06 13:00:00|3171.9|3165.9|3161.4|3155.4|3177.6|3171.6|3149.4|3143.4|1341
1670335200000|2022-12-06 14:00:00|3161.1|3155.1|3175.4|3169.4|3188.1|3182.1|3161.1|3155.1|1331
1670338800000|2022-12-06 15:00:00|3175.1|3169.1|3154.6|3148.6|3177.1|3171.1|3153.4|3147.4|1321
1670342400000|2022-12-06 16:00:00|3154.4|3148.4|3145.4|3139.4|3159.6|3153.6|3144.4|3138.4|858
1670346000000|2022-12-06 17:00:00|3145.6|3139.6|3131.9|3125.9|3145.6|3139.6|3130.3|3124.3|549
1670349600000|2022-12-06 18:00:00|3132|3126|3137.5|3118.8|3137.8|3126.5|3126.6|3106.6|590
1670374800000|2022-12-07 01:00:00|3133.9|3127.9|3146.3|3140.3|3146.5|3140.5|3133.5|3127.5|401
1670378400000|2022-12-07 02:00:00|3146|3140|3148.8|3142.8|3150.3|3144.3|3140.3|3134.3|773
1670382000000|2022-12-07 03:00:00|3148.5|3142.5|3145.5|3139.5|3148.8|3142.8|3138|3132|585
1670385600000|2022-12-07 04:00:00|3145.3|3139.3|3141.5|3135.5|3145.5|3139.5|3139.5|3133.5|209
1670389200000|2022-12-07 05:00:00|3141.8|3135.8|3140.6|3134.6|3158.3|3152.3|3138.9|3132.9|973
1670392800000|2022-12-07 06:00:00|3140.9|3134.9|3129.5|3123.5|3142.4|3136.4|3118.3|3112.3|1571
1670396400000|2022-12-07 07:00:00|3129.8|3123.8|3121.4|3115.4|3129.8|3123.8|3091.3|3085.3|733
1670400000000|2022-12-07 08:00:00|3121.9|3115.9|3139.6|3133.6|3141.6|3135.6|3110.9|3104.9|862
1670403600000|2022-12-07 09:00:00|3139.9|3133.9|3109.1|3103.1|3145.6|3139.6|3104.6|3098.6|730
1670407200000|2022-12-07 10:00:00|3109.4|3103.4|3116.9|3110.9|3124.9|3118.9|3103.6|3097.6|710
1670410800000|2022-12-07 11:00:00|3117.1|3111.1|3118.1|3112.1|3130.4|3124.4|3112.6|3106.6|576
1670414400000|2022-12-07 12:00:00|3116.9|3110.9|3120.4|3114.4|3127.4|3121.4|3115.6|3109.6|608
1670418000000|2022-12-07 13:00:00|3120.6|3114.6|3121.4|3115.4|3126.9|3120.9|3115.9|3109.9|1361
1670421600000|2022-12-07 14:00:00|3121.6|3115.6|3136.1|3130.1|3137.6|3131.6|3116.1|3110.1|1554
1670425200000|2022-12-07 15:00:00|3135.6|3129.6|3194.1|3188.1|3198.1|3192.1|3133.4|3127.4|2310
1670428800000|2022-12-07 16:00:00|3193.9|3187.9|3195.9|3189.9|3197.6|3191.6|3177.1|3171.1|1532
1670432400000|2022-12-07 17:00:00|3196.1|3190.1|3205.5|3199.5|3207.4|3201.4|3193.1|3187.1|998
1670436000000|2022-12-07 18:00:00|3205|3199|3225.4|3205.4|3225.8|3217.8|3204.8|3198.8|823
1670461200000|2022-12-08 01:00:00|3197.1|3191.1|3189.3|3183.3|3211.9|3205.9|3188.3|3182.3|1350
1670464800000|2022-12-08 02:00:00|3189.8|3183.8|3197|3191|3200.8|3194.8|3186.8|3180.8|863
1670468400000|2022-12-08 03:00:00|3197.3|3191.3|3194.8|3188.8|3201.3|3195.3|3193|3187|607
1670472000000|2022-12-08 04:00:00|3194.5|3188.5|3202.8|3196.8|3203.3|3197.3|3191.3|3185.3|472
1670475600000|2022-12-08 05:00:00|3203|3197|3203.8|3197.8|3208|3202|3196.5|3190.5|883
1670479200000|2022-12-08 06:00:00|3204|3198|3202.8|3196.8|3223.5|3217.5|3195.5|3189.5|1125
1670482800000|2022-12-08 07:00:00|3202.5|3196.5|3219.9|3213.9|3219.9|3213.9|3200.5|3194.5|578
1670486400000|2022-12-08 08:00:00|3220.6|3214.6|3244.1|3238.1|3244.4|3238.4|3214.9|3208.9|893
1670490000000|2022-12-08 09:00:00|3244.6|3238.6|3206.9|3200.9|3244.9|3238.9|3205.1|3199.1|738
1670493600000|2022-12-08 10:00:00|3207.4|3201.4|3208.6|3202.6|3211.1|3205.1|3204.6|3198.6|396
1670497200000|2022-12-08 11:00:00|3208.4|3202.4|3213.4|3207.4|3216.6|3210.6|3204.9|3198.9|436
1670500800000|2022-12-08 12:00:00|3213.1|3207.1|3221.6|3215.6|3230.6|3224.6|3209.4|3203.4|824
1670504400000|2022-12-08 13:00:00|3221.4|3215.4|3247.6|3241.6|3251.4|3245.4|3219.1|3213.1|1760
1670508000000|2022-12-08 14:00:00|3247.9|3241.9|3260.9|3254.9|3266.9|3260.9|3237.9|3231.9|1417
1670511600000|2022-12-08 15:00:00|3260.6|3254.6|3231.6|3225.6|3263.1|3257.1|3231.4|3225.3|1428
1670515200000|2022-12-08 16:00:00|3230.6|3224.6|3220.9|3214.9|3238.9|3232.9|3216.4|3210.4|986
1670518800000|2022-12-08 17:00:00|3221.1|3215.1|3218.8|3212.8|3228.1|3222.1|3216.5|3210.5|853
1670522400000|2022-12-08 18:00:00|3218.9|3212.9|3240.8|3222|3241.3|3226.6|3218.9|3212.9|686
1670547600000|2022-12-09 01:00:00|3227.9|3221.9|3237|3231|3242.3|3236.3|3227.9|3221.9|450
1670551200000|2022-12-09 02:00:00|3236.3|3230.3|3234.8|3228.8|3239.3|3233.3|3227|3221|860
1670554800000|2022-12-09 03:00:00|3235|3229|3246|3240|3247.3|3241.3|3235|3229|563
1670558400000|2022-12-09 04:00:00|3246.5|3240.5|3245.3|3239.3|3246.5|3240.5|3245|3239|621
1670562000000|2022-12-09 05:00:00|3245|3239|3250.3|3244.3|3252.5|3246.5|3244.8|3238.8|975
1670565600000|2022-12-09 06:00:00|3249.5|3243.5|3252.5|3246.5|3253.5|3247.5|3245.5|3239.5|828
1670569200000|2022-12-09 07:00:00|3252.3|3246.3|3251.9|3245.9|3253.3|3247.3|3244.8|3238.8|497
1670572800000|2022-12-09 08:00:00|3251.6|3245.6|3223.8|3217.8|3251.6|3245.6|3221.1|3215.1|697
1670576400000|2022-12-09 09:00:00|3222.3|3216.3|3222.6|3216.6|3228.1|3222.1|3202.6|3196.6|707
1670580000000|2022-12-09 10:00:00|3222.9|3216.9|3218.9|3212.9|3233.6|3227.6|3218.4|3212.4|444
1670583600000|2022-12-09 11:00:00|3218.6|3212.6|3230.1|3224.1|3232.4|3226.4|3216.1|3210.1|549
1670587200000|2022-12-09 12:00:00|3230.4|3224.4|3221.4|3215.4|3231.9|3225.9|3210.1|3204.1|727
1670590800000|2022-12-09 13:00:00|3221.1|3215.1|3222.4|3216.4|3229.6|3223.6|3200|3194|2152
1670594400000|2022-12-09 14:00:00|3222.6|3216.6|3231.9|3225.9|3244.9|3238.9|3219.9|3213.9|1465
1670598000000|2022-12-09 15:00:00|3232.1|3226.1|3241.1|3235.1|3252.6|3246.6|3222.1|3216.1|1707
1670601600000|2022-12-09 16:00:00|3240.9|3234.9|3245.1|3239.1|3252.4|3246.4|3240.9|3234.9|800
1670605200000|2022-12-09 17:00:00|3245.4|3239.4|3243.8|3237.8|3247.4|3241.4|3240.4|3234.4|683
1670608800000|2022-12-09 18:00:00|3243.5|3237.5|3236.5|3217.8|3243.5|3237.5|3231.9|3216.3|502
1670806800000|2022-12-12 01:00:00|3213.3|3207.3|3209.5|3203.5|3223.8|3217.8|3206|3200|756
1670810400000|2022-12-12 02:00:00|3209.3|3203.3|3210.5|3204.5|3222.8|3216.8|3208.3|3202.3|669
1670814000000|2022-12-12 03:00:00|3210.3|3204.3|3206|3200|3211.5|3205.5|3205.8|3199.8|485
1670817600000|2022-12-12 04:00:00|3205.8|3199.8|3205.5|3199.5|3206.8|3200.8|3192.8|3186.8|178
1670821200000|2022-12-12 05:00:00|3205.8|3199.8|3195.8|3189.8|3209.8|3203.8|3193.9|3187.9|519
1670824800000|2022-12-12 06:00:00|3195.5|3189.5|3206|3200|3206.4|3200.4|3189.5|3183.5|1189
1670828400000|2022-12-12 07:00:00|3205.8|3199.8|3235.3|3229.3|3235.3|3229.3|3205.8|3199.8|434
1670832000000|2022-12-12 08:00:00|3234.8|3228.8|3247.6|3241.6|3253.4|3247.4|3223.9|3217.9|786
1670835600000|2022-12-12 09:00:00|3247.4|3241.4|3249.9|3243.9|3252.6|3246.6|3239.4|3233.4|697
1670839200000|2022-12-12 10:00:00|3249.6|3243.6|3242.4|3236.4|3252.6|3246.6|3242.1|3236.1|578
1670842800000|2022-12-12 11:00:00|3241.9|3235.9|3249.1|3243.1|3252.1|3246.1|3241.1|3235.1|427
1670846400000|2022-12-12 12:00:00|3248.6|3242.6|3243.4|3237.4|3252.1|3246.1|3240.1|3234.1|750
1670850000000|2022-12-12 13:00:00|3243.6|3237.6|3245.4|3239.4|3252.9|3246.9|3235.9|3229.9|1106
1670853600000|2022-12-12 14:00:00|3245.6|3239.6|3241.4|3235.4|3253.4|3247.4|3228.9|3222.9|1226
1670857200000|2022-12-12 15:00:00|3241.6|3235.6|3273.6|3267.6|3277.6|3271.6|3233.9|3227.9|1451
1670860800000|2022-12-12 16:00:00|3273.8|3267.8|3269.1|3263.1|3275.9|3269.9|3259.1|3253.1|1168
1670864400000|2022-12-12 17:00:00|3268.9|3262.9|3266.5|3260.5|3270.1|3264.1|3260.1|3254.1|760
1670868000000|2022-12-12 18:00:00|3266.8|3260.8|3272.3|3253.5|3272.8|3262.1|3261.5|3251.8|987
1670893200000|2022-12-13 01:00:00|3270.8|3264.8|3279|3273|3281.5|3275.5|3267.4|3261.4|298
1670896800000|2022-12-13 02:00:00|3279.3|3273.3|3291|3285|3291.8|3285.8|3277.8|3271.8|769
1670900400000|2022-12-13 03:00:00|3290.8|3284.8|3290.8|3284.8|3291.5|3285.5|3289|3283|682
1670904000000|2022-12-13 04:00:00|3290.5|3284.5|3290.5|3284.5|3291|3285|3289.8|3283.8|583
1670907600000|2022-12-13 05:00:00|3290.3|3284.3|3289.8|3283.8|3296|3290|3286.5|3280.5|985
1670911200000|2022-12-13 06:00:00|3290|3284|3276.5|3270.5|3290|3284|3267.3|3261.3|1042
1670914800000|2022-12-13 07:00:00|3276.8|3270.8|3293.6|3287.6|3297.8|3291.8|3276.3|3270.3|357
1670918400000|2022-12-13 08:00:00|3293.9|3287.9|3280.4|3274.4|3294.4|3288.4|3273.6|3267.6|594
1670922000000|2022-12-13 09:00:00|3280.1|3274.1|3259.1|3253.1|3282.6|3276.6|3244.6|3238.6|676
1670925600000|2022-12-13 10:00:00|3258.9|3252.9|3267.9|3261.9|3275.6|3269.6|3251.1|3245.1|660
1670929200000|2022-12-13 11:00:00|3268.1|3262.1|3261.4|3255.4|3280.1|3274.1|3258.4|3252.4|432
1670932800000|2022-12-13 12:00:00|3261.1|3255.1|3272.1|3266.1|3284.4|3278.4|3261.1|3255.1|735
1670936400000|2022-12-13 13:00:00|3272.4|3266.4|3308.8|3302.8|3322.5|3316.5|3259.6|3253.6|2587
1670940000000|2022-12-13 14:00:00|3309.1|3303.1|3327.5|3321.5|3342.3|3336.3|3306.8|3300.8|1840
1670943600000|2022-12-13 15:00:00|3327.3|3321.3|3320.9|3314.9|3342|3336|3308.3|3302.3|2135
1670947200000|2022-12-13 16:00:00|3321.5|3315.5|3316|3310|3327.3|3321.3|3307|3301|1688
1670950800000|2022-12-13 17:00:00|3316.4|3310.4|3306.3|3300.3|3316.5|3310.5|3300.4|3294.4|1636
1670954400000|2022-12-13 18:00:00|3305.9|3299.9|3315.3|3296.5|3315.3|3304.6|3303.4|3296|1329
1670979600000|2022-12-14 01:00:00|3315.1|3309.1|3302.1|3296.1|3317.1|3311.1|3300.6|3294.6|634
1670983200000|2022-12-14 02:00:00|3301.9|3295.9|3313.1|3307.1|3317.6|3311.6|3300.9|3294.9|663
1670986800000|2022-12-14 03:00:00|3312.9|3306.9|3320.1|3314.1|3323.1|3317.1|3310.4|3304.4|365
1670990400000|2022-12-14 04:00:00|3319.6|3313.6|3322.4|3316.4|3322.6|3316.6|3319.1|3313.1|362
1670994000000|2022-12-14 05:00:00|3321.6|3315.6|3306.1|3300.1|3324.9|3318.9|3303.9|3297.9|822
1670997600000|2022-12-14 06:00:00|3305.9|3299.9|3314.6|3308.6|3317.9|3311.9|3305.9|3299.9|608
1671001200000|2022-12-14 07:00:00|3314.9|3308.9|3321.9|3315.9|3322|3316|3291.9|3285.9|544
1671004800000|2022-12-14 08:00:00|3322.1|3316.1|3281.3|3275.3|3333.3|3327.3|3280.5|3274.5|846
1671008400000|2022-12-14 09:00:00|3281|3275|3266.8|3260.8|3281.8|3275.8|3260.8|3254.8|673
1671012000000|2022-12-14 10:00:00|3267.1|3261.1|3273.8|3267.8|3274.5|3268.5|3264.9|3258.9|503
1671015600000|2022-12-14 11:00:00|3273.5|3267.5|3273.8|3267.8|3276.8|3270.8|3266.1|3260.1|379
1671019200000|2022-12-14 12:00:00|3274|3268|3249.3|3243.3|3274.9|3268.9|3249.3|3243.3|808
1671022800000|2022-12-14 13:00:00|3249.8|3243.8|3261|3255|3267.5|3261.5|3236.3|3230.3|1045
1671026400000|2022-12-14 14:00:00|3261.4|3255.4|3236.5|3230.5|3263.4|3257.4|3234.5|3228.5|1339
1671030000000|2022-12-14 15:00:00|3236.3|3230.3|3248.4|3242.4|3258|3252|3228.1|3222.1|1291
1671033600000|2022-12-14 16:00:00|3248.6|3242.6|3254.5|3248.5|3256.8|3250.8|3237.3|3231.3|796
1671037200000|2022-12-14 17:00:00|3254.8|3248.8|3252|3246|3260.5|3254.5|3250.6|3244.6|531
1671040800000|2022-12-14 18:00:00|3251.6|3245.6|3262|3243.3|3262|3252.3|3249.8|3243.3|506
1671066000000|2022-12-15 01:00:00|3243.6|3237.6|3226.6|3220.6|3247.6|3241.6|3224.4|3218.4|201
1671069600000|2022-12-15 02:00:00|3226.9|3220.9|3230.9|3224.9|3232.6|3226.6|3219.9|3213.9|1135
1671073200000|2022-12-15 03:00:00|3230.6|3224.6|3230.9|3224.9|3237.1|3231.1|3224.9|3218.9|583
1671076800000|2022-12-15 04:00:00|3231.1|3225.1|3224.6|3218.6|3231.9|3225.9|3222.1|3216.1|309
1671080400000|2022-12-15 05:00:00|3224.9|3218.9|3232.6|3226.6|3236.9|3230.9|3224.6|3218.6|786
1671084000000|2022-12-15 06:00:00|3232.4|3226.4|3239.6|3233.6|3240.6|3234.6|3225.9|3219.9|761
1671087600000|2022-12-15 07:00:00|3239.4|3233.4|3253.3|3247.3|3253.3|3247.3|3220.9|3214.9|421
1671091200000|2022-12-15 08:00:00|3253.8|3247.8|3222.5|3216.5|3259.1|3253.1|3219.8|3213.8|820
1671094800000|2022-12-15 09:00:00|3222.6|3216.6|3207.8|3201.8|3223.1|3217.1|3201|3195|666
1671098400000|2022-12-15 10:00:00|3207.5|3201.5|3200.3|3194.3|3208.6|3202.6|3196.3|3190.3|430
1671102000000|2022-12-15 11:00:00|3200.5|3194.5|3209.6|3203.6|3213.8|3207.8|3200.5|3194.5|612
1671105600000|2022-12-15 12:00:00|3208.8|3202.8|3225.5|3219.5|3226.3|3220.3|3204.5|3198.5|946
1671109200000|2022-12-15 13:00:00|3225|3219|3234.6|3228.6|3240.8|3234.8|3224.9|3218.9|2003
1671112800000|2022-12-15 14:00:00|3234.4|3228.4|3221.3|3215.3|3244.4|3238.4|3219|3213|1751
1671116400000|2022-12-15 15:00:00|3220.8|3214.8|3152.3|3146.3|3229.3|3223.3|3151.6|3145.6|2400
1671120000000|2022-12-15 16:00:00|3153|3147|3166.1|3160.1|3174.6|3168.6|3152.3|3146.3|1707
1671123600000|2022-12-15 17:00:00|3166.3|3160.3|3159.8|3153.8|3169.8|3163.8|3157.8|3151.8|1241
1671127200000|2022-12-15 18:00:00|3159.5|3153.5|3168|3149.3|3169|3155.8|3157.3|3149|769
1671152400000|2022-12-16 01:00:00|3152.4|3146.4|3160.1|3154.1|3165.4|3159.4|3152.1|3146.1|394
1671156000000|2022-12-16 02:00:00|3160.4|3154.4|3169.1|3163.1|3173.1|3167.1|3160.1|3154.1|580
1671159600000|2022-12-16 03:00:00|3169.4|3163.4|3159.9|3153.9|3169.4|3163.4|3158.6|3152.6|363
1671163200000|2022-12-16 04:00:00|3159.6|3153.6|3144.9|3138.9|3160.9|3154.9|3144.1|3138.1|287
1671166800000|2022-12-16 05:00:00|3144.6|3138.6|3150.1|3144.1|3152.9|3146.9|3142.1|3136.1|835
1671170400000|2022-12-16 06:00:00|3149.4|3143.4|3144.4|3138.4|3151.4|3145.4|3138.4|3132.4|1050
1671174000000|2022-12-16 07:00:00|3142.4|3136.4|3160.4|3154.4|3160.4|3154.4|3125.1|3119.1|851
1671177600000|2022-12-16 08:00:00|3161.8|3155.8|3130|3124|3167|3158.4|3126.3|3120.3|817
1671181200000|2022-12-16 09:00:00|3129.8|3123.8|3113.9|3107.9|3131|3125|3113.3|3107.3|703
1671184800000|2022-12-16 10:00:00|3114.3|3108.3|3093.8|3087.8|3118|3112|3082.5|3076.5|741
1671188400000|2022-12-16 11:00:00|3093.5|3087.5|3100.8|3094.8|3106.5|3100.5|3091.8|3085.8|436
1671192000000|2022-12-16 12:00:00|3101|3095|3101.6|3095.6|3105.5|3099.5|3090|3084|716
1671195600000|2022-12-16 13:00:00|3101.5|3095.5|3100.8|3094.8|3109.6|3103.6|3088.5|3082.5|1519
1671199200000|2022-12-16 14:00:00|3100.6|3094.6|3105.3|3099.3|3110.3|3104.3|3084.5|3078.5|1672
1671202800000|2022-12-16 15:00:00|3105.1|3099.1|3017.9|3011.9|3105.1|3099.1|3016.3|3005|1510
1671206400000|2022-12-16 16:00:00|3016.6|3010.6|3036|3030|3055.3|3049.3|3016.6|3010.6|1337
1671210000000|2022-12-16 17:00:00|3036.3|3030.3|3034.1|3028.1|3041.1|3035.1|3031.6|3025.6|1354
1671213600000|2022-12-16 18:00:00|3034.4|3028.4|3043.8|3025|3043.8|3031.6|3033.3|3021.5|322
1671411600000|2022-12-19 01:00:00|3046.5|3027.8|3058.6|3052.6|3070.8|3064.8|3046.5|3027.8|1440
1671415200000|2022-12-19 02:00:00|3058.9|3052.9|3048.1|3042.1|3067.4|3061.4|3048.1|3042.1|1494
1671418800000|2022-12-19 03:00:00|3048.4|3042.4|3057.6|3051.6|3060.9|3054.9|3048.4|3042.4|352
1671422400000|2022-12-19 04:00:00|3058.4|3052.4|3057.6|3051.6|3060.9|3054.9|3047.6|3041.6|195
1671426000000|2022-12-19 05:00:00|3057.1|3051.1|3050.1|3044.1|3060.6|3054.6|3047.6|3041.6|583
1671429600000|2022-12-19 06:00:00|3050.4|3044.4|3047.1|3041.1|3055.9|3049.9|3043.6|3037.6|1358
1671433200000|2022-12-19 07:00:00|3048.4|3042.4|3061.9|3055.9|3061.9|3055.9|3031.6|3025.6|413
1671436800000|2022-12-19 08:00:00|3063|3057|3053|3047|3063|3057|3026.9|3020.9|968
1671440400000|2022-12-19 09:00:00|3053.3|3047.3|3028.5|3022.5|3058.3|3052.3|3026.5|3020.5|851
1671444000000|2022-12-19 10:00:00|3028.8|3022.8|3028|3022|3034.4|3028.4|3019.9|3013.9|531
1671447600000|2022-12-19 11:00:00|3027.8|3021.8|3028.5|3022.5|3037.4|3031.4|3023|3017|491
1671451200000|2022-12-19 12:00:00|3028.8|3022.8|3043.4|3037.4|3049.5|3043.5|3021.8|3015.8|872
1671454800000|2022-12-19 13:00:00|3043.3|3037.3|3027|3021|3043.6|3037.6|3017.9|3011.9|1116
1671458400000|2022-12-19 14:00:00|3026.9|3020.9|3009.9|3003.9|3038.4|3032.4|3009.5|3003.5|1245
1671462000000|2022-12-19 15:00:00|3009.6|3003.6|3015.1|3009.1|3020.8|3014.8|2989.9|2983.9|1380
1671465600000|2022-12-19 16:00:00|3014.9|3008.9|3015.8|3009.8|3017.1|3011.1|2998.5|2992.5|1160
1671469200000|2022-12-19 17:00:00|3015.9|3009.9|3026.1|3020.1|3026.4|3020.4|3015.8|3009.8|867
1671472800000|2022-12-19 18:00:00|3025.9|3019.9|3028.3|3009.5|3029|3020.1|3019.8|3008|439
1671498000000|2022-12-20 01:00:00|3017.6|3011.6|3016.9|3010.9|3022.9|3016.9|3010.4|3004.4|506
1671501600000|2022-12-20 02:00:00|3017.6|3011.6|3007.9|3001.9|3017.6|3011.6|3004.4|2998.4|559
1671505200000|2022-12-20 03:00:00|3008.1|3002.1|2992.6|2986.6|3012.6|3006.6|2988.6|2982.6|1055
1671508800000|2022-12-20 04:00:00|2992.9|2986.9|2991.9|2985.9|2994.9|2988.9|2989.6|2983.6|525
1671512400000|2022-12-20 05:00:00|2991.6|2985.6|2989.9|2983.9|2995.6|2989.6|2980.6|2974.6|1047
1671516000000|2022-12-20 06:00:00|2989.4|2983.4|3016.1|3010.1|3034.9|3028.9|2989.4|2983.4|1314
1671519600000|2022-12-20 07:00:00|3016.6|3010.6|3029.3|3023.3|3029.3|3023.3|3007.6|3001.6|489
1671523200000|2022-12-20 08:00:00|3029|3023|3048.3|3042.3|3051.6|3045.6|3014.5|3008.5|909
1671526800000|2022-12-20 09:00:00|3048.5|3042.5|3039.4|3033.4|3057.5|3051.5|3038.5|3032.5|783
1671530400000|2022-12-20 10:00:00|3039|3033|3039.5|3033.5|3047.9|3041.9|3030.1|3024.1|542
1671534000000|2022-12-20 11:00:00|3039.8|3033.8|3045.9|3039.9|3050.1|3044.1|3033.9|3027.9|540
1671537600000|2022-12-20 12:00:00|3046.1|3040.1|3040|3034|3048.3|3042.3|3031|3025|601
1671541200000|2022-12-20 13:00:00|3040.3|3034.3|3069.8|3063.8|3070.9|3064.9|3038.5|3032.5|1424
1671544800000|2022-12-20 14:00:00|3070|3064|3079.8|3073.8|3080.5|3074.5|3058.6|3052.6|1362
1671548400000|2022-12-20 15:00:00|3080|3074|3087.5|3081.5|3092|3086|3071|3065|1498
1671552000000|2022-12-20 16:00:00|3088.1|3082.1|3081.8|3075.8|3088.9|3082.9|3076.4|3070.4|962
1671555600000|2022-12-20 17:00:00|3082|3076|3077.4|3071.4|3083.5|3077.5|3075.6|3069.6|755
1671559200000|2022-12-20 18:00:00|3076.4|3070.4|3098|3079.3|3100|3088.6|3076.1|3070.1|384
1671584400000|2022-12-21 01:00:00|3087.9|3081.9|3090.6|3084.6|3099.9|3093.9|3087.6|3081.6|864
1671588000000|2022-12-21 02:00:00|3090.1|3084.1|3080.1|3074.1|3094.4|3088.4|3080.1|3074.1|707
1671591600000|2022-12-21 03:00:00|3080.4|3074.4|3064.9|3058.9|3080.9|3074.9|3064.4|3058.4|372
1671595200000|2022-12-21 04:00:00|3064.4|3058.4|3066.9|3060.9|3067.4|3061.4|3059.1|3053.1|320
1671598800000|2022-12-21 05:00:00|3066.6|3060.6|3080.4|3074.4|3081.1|3075.1|3063.9|3057.9|899
1671602400000|2022-12-21 06:00:00|3080.9|3074.9|3074.1|3068.1|3083.9|3077.9|3070.9|3064.9|1467
1671606000000|2022-12-21 07:00:00|3073.9|3067.9|3080.5|3074.5|3092.6|3086.6|3069.6|3063.6|554
1671609600000|2022-12-21 08:00:00|3080.8|3074.8|3065.3|3059.3|3083.5|3077.5|3049.8|3043.8|780
1671613200000|2022-12-21 09:00:00|3065.1|3059.1|3038.1|3032.1|3065.5|3059.5|3038.1|3032.1|578
1671616800000|2022-12-21 10:00:00|3038.5|3032.5|3046|3040|3050|3044|3033.8|3027.8|530
1671620400000|2022-12-21 11:00:00|3045.8|3039.8|3040.8|3034.8|3049.1|3043.1|3040.8|3034.8|466
1671624000000|2022-12-21 12:00:00|3040.9|3034.9|3038|3032|3046.4|3040.4|3035.5|3029.5|670
1671627600000|2022-12-21 13:00:00|3037.8|3031.8|3043.4|3037.4|3048.5|3042.5|3036.9|3030.9|1479
1671631200000|2022-12-21 14:00:00|3043.5|3037.5|3034.5|3028.5|3044|3038|3014.5|3008.5|1249
1671634800000|2022-12-21 15:00:00|3034.6|3028.6|3015.4|3009.4|3044.9|3038.9|3008.4|3002.4|1281
1671638400000|2022-12-21 16:00:00|3015.5|3009.5|3004.1|2998.1|3018|3012|2994.5|2988.5|1132
1671642000000|2022-12-21 17:00:00|3004.4|2998.4|2998.4|2992.4|3005.9|2999.9|2996.9|2990.9|838
1671645600000|2022-12-21 18:00:00|2998.1|2992.1|3006.3|2987.5|3006.3|2994.3|2994.6|2984|459
1671670800000|2022-12-22 01:00:00|3007.4|3001.4|3020.1|3014.1|3020.4|3014.4|3006.4|3000.4|773
1671674400000|2022-12-22 02:00:00|3020.4|3014.4|3007.6|3001.6|3020.6|3014.6|3005.9|2999.9|640
1671678000000|2022-12-22 03:00:00|3007.9|3001.9|3014.6|3008.6|3015.6|3009.6|3007.1|3001.1|606
1671681600000|2022-12-22 04:00:00|3014.9|3008.9|3013.9|3007.9|3016.4|3010.4|3013.1|3007.1|216
1671685200000|2022-12-22 05:00:00|3014.6|3008.6|3006.1|3000.1|3017.1|3011.1|3005.9|2999.9|531
1671688800000|2022-12-22 06:00:00|3005.9|2999.9|3002.9|2996.9|3007.6|3001.6|2996.4|2990.4|633
1671692400000|2022-12-22 07:00:00|3002.6|2996.6|3014.1|3008.1|3014.1|3008.1|2995.1|2989.1|454
1671696000000|2022-12-22 08:00:00|3015.5|3009.5|3005.5|2999.5|3018.3|3012.3|2997.5|2991.5|630
1671699600000|2022-12-22 09:00:00|3005.8|2999.8|2974.5|2968.5|3011.9|3005.9|2974|2968|896
1671703200000|2022-12-22 10:00:00|2974.3|2968.3|2989.8|2983.8|2989.8|2983.8|2970.8|2964.8|663
1671706800000|2022-12-22 11:00:00|2989.9|2983.9|2989.8|2983.8|2991.6|2985.6|2985.4|2979.4|377
1671710400000|2022-12-22 12:00:00|2989.5|2983.5|2989.3|2983.3|2993|2987|2977.1|2971.1|615
1671714000000|2022-12-22 13:00:00|2989.5|2983.5|2973.5|2967.5|2989.5|2983.5|2971|2965|1580
1671717600000|2022-12-22 14:00:00|2973.8|2967.8|2973.5|2967.5|2989.8|2983.8|2968.3|2962.3|1120
1671721200000|2022-12-22 15:00:00|2973.3|2967.3|2954.3|2945.5|2974.5|2968.5|2940.8|2932|961
1671724800000|2022-12-22 16:00:00|2954|2945.3|2947.8|2939|2956|2947.3|2943.5|2934.8|457
1671728400000|2022-12-22 17:00:00|2947|2938.3|2939.5|2926.3|2948.3|2939.5|2937.3|2925.8|249
1671732000000|2022-12-22 18:00:00|2939.8|2926.8|2941.8|2922.3|2944.5|2930|2932.5|2919.5|85
1671757200000|2022-12-23 01:00:00|2953.5|2936|2955.8|2938.3|2959|2941.5|2950|2932.5|157
1671760800000|2022-12-23 02:00:00|2955.5|2938|2953|2935.5|2961.8|2944.3|2952.5|2935|180
1671764400000|2022-12-23 03:00:00|2952.8|2935.3|2945|2927.5|2954.5|2937|2943.3|2925.8|139
1671768000000|2022-12-23 04:00:00|2944.8|2927.3|2943.3|2925.8|2945.5|2928|2942.8|2925.3|24
1671771600000|2022-12-23 05:00:00|2943.5|2926|2941.5|2924|2944.3|2926.8|2939|2921.5|94
1671775200000|2022-12-23 06:00:00|2941|2923.5|2951.3|2933.8|2953|2935.5|2940|2922.5|152
1671778800000|2022-12-23 07:00:00|2951.5|2934|2935.8|2927|2958.3|2940.8|2935.5|2925.8|179
1671782400000|2022-12-23 08:00:00|2935.5|2926.8|2969.5|2960.8|2969.8|2961|2931.8|2923|549
1671786000000|2022-12-23 09:00:00|2969.8|2961|2970|2961.3|2971.3|2962.5|2946.8|2938|382
1671789600000|2022-12-23 10:00:00|2970.5|2961.8|2981.3|2972.5|2991|2982.3|2970.5|2961.8|333
1671793200000|2022-12-23 11:00:00|2981.5|2972.8|2973.8|2965|2988.5|2979.8|2968.3|2959.5|333
1671796800000|2022-12-23 12:00:00|2974|2965.3|2970|2961.3|2975.8|2967|2961.8|2953|435
1671800400000|2022-12-23 13:00:00|2970.5|2961.8|2975|2966.3|2995.3|2986.5|2968.8|2960|994
1671804000000|2022-12-23 14:00:00|2975.3|2966.5|2966.5|2957.8|2976.5|2967.8|2964.3|2955.5|627
1671807600000|2022-12-23 15:00:00|2967|2958.3|2970.3|2960|2978.3|2969.5|2961|2952.3|878
1671811200000|2022-12-23 16:00:00|2970|2959.5|2980|2971.3|2981.5|2972.8|2963.3|2954.5|395
1671814800000|2022-12-23 17:00:00|2979.8|2971|2988|2975|2992.3|2981.8|2978.3|2969.5|226
1671818400000|2022-12-23 18:00:00|2988.5|2975.5|2988.3|2969.5|2994|2978.8|2984|2968.9|155
1672189200000|2022-12-28 01:00:00|3044.3|3026.8|3041.3|3023.5|3049|3031.5|3037|3019.5|218
1672192800000|2022-12-28 02:00:00|3040.5|3023|3046.5|3029|3047|3029.5|3038|3020.5|144
1672196400000|2022-12-28 03:00:00|3045.3|3027.8|3057|3039.5|3059|3041.5|3044.8|3027.3|172
1672200000000|2022-12-28 04:00:00|3057.8|3040.3|3061.3|3043.8|3065|3047.5|3057.8|3040.3|53
1672203600000|2022-12-28 05:00:00|3061|3043.5|3052.8|3035.3|3062.5|3045|3052.8|3035.3|110
1672207200000|2022-12-28 06:00:00|3052.3|3034.8|3068.3|3050.8|3072|3054.5|3051|3033.5|228
1672210800000|2022-12-28 07:00:00|3067.8|3050.3|3071.5|3062.8|3071.8|3062.8|3050.8|3033.3|194
1672214400000|2022-12-28 08:00:00|3072|3063.3|3087|3078.3|3098|3089.3|3058.5|3049.8|438
1672218000000|2022-12-28 09:00:00|3086.8|3078|3042.3|3033.5|3086.8|3078|3041.5|3032.8|347
1672221600000|2022-12-28 10:00:00|3042|3033.3|3053|3044.3|3057.5|3048.8|3039.8|3031|410
1672225200000|2022-12-28 11:00:00|3052.5|3043.8|3048|3039.3|3055|3046.3|3046.8|3038|185
1672228800000|2022-12-28 12:00:00|3047.8|3037.5|3038|3029.3|3052.3|3043.5|3036.8|3028|394
1672232400000|2022-12-28 13:00:00|3038.5|3029.8|3027.3|3018.5|3051.5|3042.8|3024|3015.3|792
1672236000000|2022-12-28 14:00:00|3027.8|3019|3025.3|3016.5|3039.5|3030.8|3022.8|3014|687
1672239600000|2022-12-28 15:00:00|3025.8|3017|3016.3|3005.8|3035.8|3027|3006|2997.3|944
1672243200000|2022-12-28 16:00:00|3015.8|3006.5|3013.3|3004.5|3028.5|3019.8|3010.5|3001.8|323
1672246800000|2022-12-28 17:00:00|3013.5|3004.8|3017.8|3004.8|3019.8|3008.8|3008|2999.3|236
1672250400000|2022-12-28 18:00:00|3018|3005|3019.3|3000.5|3024.5|3011.3|3011.3|2996.5|113
1672275600000|2022-12-29 01:00:00|3021.5|3004|3023.8|3006.3|3031|3013.5|3020.3|3002.8|142
1672279200000|2022-12-29 02:00:00|3024.3|3006.8|3029|3011.5|3032.5|3015|3022.3|3004.8|143
1672282800000|2022-12-29 03:00:00|3028.3|3010.8|3043.8|3026.3|3043.8|3026.3|3027.8|3010.3|82
1672286400000|2022-12-29 04:00:00|3044|3026.5|3046.8|3029.3|3047.5|3030|3039.8|3022.3|39
1672290000000|2022-12-29 05:00:00|3046.3|3028.8|3039.5|3022|3046.3|3028.8|3036.8|3019.3|111
1672293600000|2022-12-29 06:00:00|3038.8|3021.3|3037.5|3020|3045.3|3027.8|3035.8|3018.3|119
1672297200000|2022-12-29 07:00:00|3037|3019.5|3047.8|3039|3049.3|3039|3030.8|3013.3|191
1672300800000|2022-12-29 08:00:00|3046.8|3038|3015.8|3007|3049.5|3040.3|3015.8|3007|329
1672304400000|2022-12-29 09:00:00|3016|3007.3|3003.5|2994.8|3024|3015.3|3002.5|2993.8|326
1672308000000|2022-12-29 10:00:00|3002.8|2994|2997.5|2988.8|3004.5|2995.8|2994.3|2985.5|243
1672311600000|2022-12-29 11:00:00|2997.3|2988.5|3008.5|2999.8|3008.5|2999.8|2997|2988.3|109
1672315200000|2022-12-29 12:00:00|3008.8|3000|3007.8|2999|3011|3002.3|3000.3|2991.5|247
1672318800000|2022-12-29 13:00:00|3007.5|2998.8|3011|3002.3|3021.5|3012.8|3006|2997.3|651
1672322400000|2022-12-29 14:00:00|3011.5|3002.8|3000.3|2991.5|3011.5|3002.8|2999|2989.8|681
1672326000000|2022-12-29 15:00:00|3000.8|2992|2987.8|2979|3000.8|2992|2985.3|2976.5|481
1672329600000|2022-12-29 16:00:00|2988.3|2979.5|2986|2977.3|2991.8|2983|2983.5|2974.8|422
1672333200000|2022-12-29 17:00:00|2986.5|2977.8|2986.8|2973.5|2989.3|2978.8|2982.8|2973|250
1672336800000|2022-12-29 18:00:00|2987.3|2974|2986.8|2968|2988.5|2974.8|2981.3|2967.3|97
1672362000000|2022-12-30 01:00:00|2994.3|2976.8|3012.8|2995.3|3013|2995.5|2994.3|2976.8|117
1672365600000|2022-12-30 02:00:00|3012.3|2994.8|3010.8|2993.3|3013|2995.5|3001.5|2984|161
1672369200000|2022-12-30 03:00:00|3011.3|2993.8|3003.3|2985.8|3012.5|2995|3003.3|2985.8|86
1672372800000|2022-12-30 04:00:00|3002.8|2985.3|3002.3|2984.8|3004.8|2987.3|3001.8|2984.3|32
1672376400000|2022-12-30 05:00:00|3002|2984.5|3005|2987.5|3010.3|2992.8|3000.8|2983.3|138
1672380000000|2022-12-30 06:00:00|3004.5|2987|3015.8|2998.3|3018.5|3001|3004.3|2986.8|206
1672383600000|2022-12-30 07:00:00|3016|2998.5|3003.5|2994.8|3018.8|3001.3|2991.8|2973.3|262
1672387200000|2022-12-30 08:00:00|3004|2995.3|3000.3|2991.5|3004.8|2996|2988.5|2979.8|333
1672390800000|2022-12-30 09:00:00|2999.8|2991|2994.3|2985.5|3002.3|2993.5|2991|2982.3|331
1672394400000|2022-12-30 10:00:00|2994.5|2985.8|3006.8|2998|3007.8|2999|2991.8|2983|278
1672398000000|2022-12-30 11:00:00|3007|2998.3|3015.8|3007|3019|3010.3|3001.3|2991.8|256
1672401600000|2022-12-30 12:00:00|3016|3007.3|2993.8|2985|3016.5|3007.8|2993|2984.3|404
1672405200000|2022-12-30 13:00:00|2993.3|2984.5|3004.3|2995.5|3005.8|2997|2992.5|2983.8|512
1672408800000|2022-12-30 14:00:00|3004.5|2995.8|3005.3|2996.5|3013.3|3004.5|2996.8|2988|620
1672412400000|2022-12-30 15:00:00|3005.8|2997|2979|2970.3|3006.3|2997.5|2974.8|2966|638
1672416000000|2022-12-30 16:00:00|2979.8|2971|2976.8|2968|2992|2983.3|2976|2967.3|414
1672419600000|2022-12-30 17:00:00|2976.3|2967.5|2975.8|2962.8|2982|2972|2973|2962.5|178
1672423200000|2022-12-30 18:00:00|2977|2963.8|2979|2960.3|2983.8|2970.5|2974.5|2959.5|299
1672707600000|2023-01-03 01:00:00|3015.5|2997.3|2982|2964.5|3020.8|3003.3|2973.3|2955.8|951
1672711200000|2023-01-03 02:00:00|2981.5|2964|3000.3|2982.8|3007.8|2990.3|2981.5|2964|360
1672714800000|2023-01-03 03:00:00|3000.5|2983|2998|2980.5|3004.8|2987.3|2992.8|2975.3|120
1672718400000|2023-01-03 04:00:00|2998.3|2980.8|2999.3|2981.8|3003.8|2986.3|2998|2980.5|58
1672722000000|2023-01-03 05:00:00|3000.3|2982.8|3017.5|3000|3018.5|3001|2993|2975.5|382
1672725600000|2023-01-03 06:00:00|3017|2999.5|3019.5|3002|3023.8|3006.3|3015.5|2998|412
1672729200000|2023-01-03 07:00:00|3019|3001.5|3006.5|2997.8|3019|3001.5|3000|2982.5|215
1672732800000|2023-01-03 08:00:00|3007.3|2998.5|2983|2974.3|3011|3002.3|2975.8|2966.5|463
1672736400000|2023-01-03 09:00:00|2983.3|2974.5|2997|2991|2997.8|2991.8|2979|2970.3|276
1672740000000|2023-01-03 10:00:00|2989.5|2983.5|2982.5|2976.5|2996.8|2990.8|2976.3|2970.3|519
1672743600000|2023-01-03 11:00:00|2983|2977|2980|2974|2984.5|2978.5|2977.5|2971.5|550
1672747200000|2023-01-03 12:00:00|2980.3|2974.3|2977.5|2971.5|2981.3|2975.3|2972.3|2966.3|713
1672750800000|2023-01-03 13:00:00|2978.8|2972.8|3003.5|2997.5|3008.5|3002.5|2975.8|2969.8|1193
1672754400000|2023-01-03 14:00:00|3003.8|2997.8|3007.3|3001.3|3022.8|3016.8|2995.5|2989.5|1171
1672758000000|2023-01-03 15:00:00|3007.5|3001.5|3000.8|2994.8|3010.3|3004.3|2984.3|2978.3|1260
1672761600000|2023-01-03 16:00:00|3001|2995|2987.8|2981.8|3005|2999|2980.5|2974.5|992
1672765200000|2023-01-03 17:00:00|2987.5|2981.5|2987|2981|2987.8|2981.8|2980.5|2974.5|672
1672768800000|2023-01-03 18:00:00|2987.3|2981.3|3001.3|2982.5|3001.5|2990.5|2986|2980|425
1672794000000|2023-01-04 01:00:00|2991.8|2981.8|2995.5|2985.5|2999.8|2989.8|2985.8|2975.8|195
1672797600000|2023-01-04 02:00:00|2995.3|2985.3|2989.5|2979.5|2996|2986|2988.5|2978.5|190
1672801200000|2023-01-04 03:00:00|2989.8|2979.8|2981.8|2971.8|2989.8|2979.8|2980.8|2970.8|112
1672804800000|2023-01-04 04:00:00|2981.5|2971.5|2982.8|2972.8|2983|2973|2980.5|2970.5|52
1672808400000|2023-01-04 05:00:00|2982.5|2972.5|2976|2966|2986.8|2976.8|2974.5|2964.5|286
1672812000000|2023-01-04 06:00:00|2975.5|2965.5|2970.5|2960.5|2985|2975|2969|2959|516
1672815600000|2023-01-04 07:00:00|2969.3|2959.3|2977.8|2971.8|2982.3|2976.3|2967.3|2957.3|385
1672819200000|2023-01-04 08:00:00|2978.3|2972.3|2960.8|2954.8|2982|2976|2950.8|2944.8|631
1672822800000|2023-01-04 09:00:00|2962.3|2956.3|2964.5|2958.5|2970.3|2964.3|2952.8|2946.8|480
1672826400000|2023-01-04 10:00:00|2964.8|2958.8|2970.8|2964.8|2975.5|2969.5|2964.8|2958.8|409
1672830000000|2023-01-04 11:00:00|2970.5|2964.5|2968|2962|2971|2965|2963.3|2957.3|484
1672833600000|2023-01-04 12:00:00|2968.3|2962.3|2958|2952|2968.3|2962.3|2953.3|2947.3|699
1672837200000|2023-01-04 13:00:00|2958.3|2952.3|2972.5|2966.5|2975.5|2969.5|2953|2947|998
1672840800000|2023-01-04 14:00:00|2972.3|2966.3|2976.5|2970.5|2982|2976|2969.5|2963.5|912
1672844400000|2023-01-04 15:00:00|2976.3|2970.3|2993.5|2987.5|2996.8|2990.8|2966.5|2960.5|1576
1672848000000|2023-01-04 16:00:00|2993|2987|2992|2986|2997.5|2991.5|2988|2982|824
1672851600000|2023-01-04 17:00:00|2992.3|2986.3|2990.3|2984.3|2994.8|2988.8|2986.6|2980.5|447
1672855200000|2023-01-04 18:00:00|2989.8|2983.8|2999.5|2980.8|3000.8|2987|2989.5|2978.8|401
1672880400000|2023-01-05 01:00:00|3000.8|2990.8|2999.5|2989.5|3003.3|2993.3|2989.8|2979.8|818
1672884000000|2023-01-05 02:00:00|2999.8|2989.8|2981.3|2971.3|3001.3|2991.3|2980|2970|392
1672887600000|2023-01-05 03:00:00|2981.5|2971.5|2984|2974|2988|2978|2980.8|2970.8|161
1672891200000|2023-01-05 04:00:00|2984.3|2974.3|2987.3|2977.3|2987.8|2977.8|2984|2974|66
1672894800000|2023-01-05 05:00:00|2986.8|2976.8|3001|2991|3001|2991|2986.8|2976.8|191
1672898400000|2023-01-05 06:00:00|3001.5|2991.5|3000|2990|3006.3|2996.3|2999.8|2989.8|215
1672902000000|2023-01-05 07:00:00|2998.8|2988.8|2995.8|2989.8|3003.5|2993.5|2982|2976|210
1672905600000|2023-01-05 08:00:00|2996.6|2990.6|2977.5|2971.5|2996.6|2990.6|2969.3|2963.3|545
1672909200000|2023-01-05 09:00:00|2977.4|2971.4|3026.8|3020.8|3038.3|3032.3|2977.4|2971.4|651
1672912800000|2023-01-05 10:00:00|3027|3021|3016.5|3010.5|3036.5|3030.5|3016.5|3010.5|533
1672916400000|2023-01-05 11:00:00|3016.8|3010.8|3029.1|3023.1|3033|3027|3012.3|3006.3|279
1672920000000|2023-01-05 12:00:00|3028.5|3022.5|3013.8|3007.8|3031|3025|3013.8|3007.8|529
1672923600000|2023-01-05 13:00:00|3013.6|3007.6|3007.3|3001.3|3028|3022|3001.1|2995.1|1456
1672927200000|2023-01-05 14:00:00|3007.6|3001.6|3017.3|3011.3|3020.9|3014.9|3000.8|2994.8|1225
1672930800000|2023-01-05 15:00:00|3017.4|3011.4|3002.3|2996.3|3026.1|3020.1|3001.5|2995.5|1217
1672934400000|2023-01-05 16:00:00|3002.5|2996.5|3001.8|2995.8|3006.4|3000.4|2996.5|2990.5|635
1672938000000|2023-01-05 17:00:00|3002|2996|3012.5|3006.5|3013.8|3007.8|3001.8|2995.8|474
1672941600000|2023-01-05 18:00:00|3012.9|3006.9|3018.5|2999.8|3021.9|3015.9|3008.5|2999.3|482
1672966800000|2023-01-06 01:00:00|3021.4|3015.4|3004.4|2998.4|3021.4|3015.4|3002.9|2996.9|507
1672970400000|2023-01-06 02:00:00|3004.1|2998.1|3015.9|3009.9|3016.6|3010.6|3004.1|2998.1|274
1672974000000|2023-01-06 03:00:00|3015.4|3009.4|3034.6|3028.6|3035.9|3029.9|3013.6|3007.6|589
1672977600000|2023-01-06 04:00:00|3034.9|3028.9|3033.1|3027.1|3035.1|3029.1|3032.9|3026.9|117
1672981200000|2023-01-06 05:00:00|3032.9|3026.9|3022.4|3016.4|3033.1|3027.1|3020.4|3014.4|631
1672984800000|2023-01-06 06:00:00|3022.9|3016.9|3024.4|3018.4|3032.9|3026.9|3021.9|3015.9|487
1672988400000|2023-01-06 07:00:00|3024.9|3018.9|3016.3|3010.3|3033.9|3027.9|3012.6|3006.6|322
1672992000000|2023-01-06 08:00:00|3016.8|3010.8|3017.8|3011.8|3036.6|3030.6|3004.1|2998.1|613
1672995600000|2023-01-06 09:00:00|3018|3012|2992.3|2986.3|3021|3015|2977.8|2971.8|854
1672999200000|2023-01-06 10:00:00|2992.6|2986.6|2986.3|2980.3|2993.1|2987.1|2981.5|2975.5|363
1673002800000|2023-01-06 11:00:00|2986|2980|2979.8|2973.8|2990.1|2984.1|2979|2973|346
1673006400000|2023-01-06 12:00:00|2980|2974|2988|2982|2996.5|2990.5|2974.8|2968.8|681
1673010000000|2023-01-06 13:00:00|2987.9|2981.9|3024.1|3018.1|3024.8|3018.8|2979.3|2973.3|1867
1673013600000|2023-01-06 14:00:00|3024.3|3018.3|3009.4|3003.4|3033.5|3027.5|3008.6|3002.6|1514
1673017200000|2023-01-06 15:00:00|3011.4|3005.4|3031|3025|3039.1|3033.1|3008.8|3002.8|1468
1673020800000|2023-01-06 16:00:00|3030.5|3024.5|3039.3|3033.3|3046|3040|3021.6|3015.6|1189
1673024400000|2023-01-06 17:00:00|3039.5|3033.5|3037.4|3031.4|3053.6|3047.6|3036|3030|432
1673028000000|2023-01-06 18:00:00|3037.1|3031.1|3052|3033.3|3052|3038.1|3035.5|3024.8|444
1673226000000|2023-01-09 01:00:00|3052.3|3033.5|3077.9|3071.9|3078.6|3072.6|3052.3|3033.5|1068
1673229600000|2023-01-09 02:00:00|3078.1|3072.1|3094.4|3088.4|3097.4|3091.4|3075.9|3069.9|1038
1673233200000|2023-01-09 03:00:00|3094.6|3088.6|3092.6|3086.6|3095.6|3089.6|3083.9|3077.9|891
1673236800000|2023-01-09 04:00:00|3091.9|3085.9|3092.6|3086.6|3095.9|3089.9|3088.9|3082.9|285
1673240400000|2023-01-09 05:00:00|3092.1|3086.1|3102.6|3096.6|3104.1|3098.1|3090.9|3084.9|462
1673244000000|2023-01-09 06:00:00|3102.4|3096.4|3095.1|3089.1|3103.6|3097.6|3094.9|3088.9|832
1673247600000|2023-01-09 07:00:00|3095.4|3089.4|3091.9|3085.9|3099.9|3093.9|3075.9|3069.9|791
1673251200000|2023-01-09 08:00:00|3092.3|3086.3|3132|3126|3136.8|3130.8|3091.5|3085.5|841
1673254800000|2023-01-09 09:00:00|3132.3|3126.3|3136.8|3130.8|3145.8|3139.8|3123.3|3117.3|649
1673258400000|2023-01-09 10:00:00|3136.5|3130.5|3147|3141|3150.8|3144.8|3133.8|3127.8|622
1673262000000|2023-01-09 11:00:00|3147.3|3141.3|3143.8|3137.8|3157.5|3151.5|3143.5|3137.5|506
1673265600000|2023-01-09 12:00:00|3143.5|3137.5|3144|3138|3149.5|3143.5|3137.8|3131.8|809
1673269200000|2023-01-09 13:00:00|3143.8|3137.8|3178.8|3172.8|3178.8|3172.8|3128.4|3122.4|1874
1673272800000|2023-01-09 14:00:00|3179|3173|3235|3229|3237|3231|3176.5|3170.5|1888
1673276400000|2023-01-09 15:00:00|3235.3|3229.3|3204.5|3198.5|3244.5|3238.5|3203.5|3197.5|1845
1673280000000|2023-01-09 16:00:00|3204.3|3198.3|3175.5|3169.5|3204.5|3198.5|3175.5|3169.5|1152
1673283600000|2023-01-09 17:00:00|3175.8|3169.8|3170.4|3164.4|3181.3|3175.3|3166.8|3160.8|658
1673287200000|2023-01-09 18:00:00|3170.9|3164.9|3175.5|3156.8|3175.8|3169.1|3163.1|3156.5|442
1673312400000|2023-01-10 01:00:00|3173.8|3167.8|3181.3|3175.3|3182|3176|3166.8|3160.8|273
1673316000000|2023-01-10 02:00:00|3182|3176|3174|3168|3182.3|3176.3|3163.5|3157.5|679
1673319600000|2023-01-10 03:00:00|3173.8|3167.8|3175|3169|3177.8|3171.8|3170.8|3164.8|294
1673323200000|2023-01-10 04:00:00|3175.3|3169.3|3173|3167|3175.5|3169.5|3168|3162|357
1673326800000|2023-01-10 05:00:00|3172.8|3166.8|3173.8|3167.8|3181.5|3175.5|3171.5|3165.5|535
1673330400000|2023-01-10 06:00:00|3174|3168|3169.3|3163.3|3180.5|3174.5|3165.3|3159.3|711
1673334000000|2023-01-10 07:00:00|3169.5|3163.5|3155.8|3149.8|3173.3|3167.3|3145.8|3139.8|616
1673337600000|2023-01-10 08:00:00|3155.5|3149.5|3175.8|3169.8|3178|3172|3154.8|3148.8|871
1673341200000|2023-01-10 09:00:00|3175.5|3169.5|3182.5|3176.5|3183|3177|3163.5|3157.5|863
1673344800000|2023-01-10 10:00:00|3182.8|3176.8|3185.9|3179.9|3191|3185|3181|3175|628
1673348400000|2023-01-10 11:00:00|3186.3|3180.3|3185.3|3179.3|3196.5|3190.5|3182.6|3176.6|625
1673352000000|2023-01-10 12:00:00|3184.9|3178.9|3189.3|3183.3|3192.3|3186.3|3179.9|3173.9|689
1673355600000|2023-01-10 13:00:00|3189|3183|3205.9|3199.9|3206.6|3200.6|3185.8|3179.8|1533
1673359200000|2023-01-10 14:00:00|3206.6|3200.6|3186.9|3180.9|3207.6|3201.6|3179.9|3173.9|1882
1673362800000|2023-01-10 15:00:00|3187.6|3181.6|3166.1|3160.1|3195.1|3189.1|3157.9|3151.9|1714
1673366400000|2023-01-10 16:00:00|3165.9|3159.9|3171.1|3165.1|3179.4|3173.4|3154.4|3148.4|1076
1673370000000|2023-01-10 17:00:00|3170.9|3164.9|3179.8|3173.8|3180.9|3174.9|3170.9|3164.9|973
1673373600000|2023-01-10 18:00:00|3179.5|3173.5|3182.8|3163.5|3182.8|3174.3|3170.5|3159.5|369
1673398800000|2023-01-11 01:00:00|3179.1|3173.1|3176.8|3170.8|3186|3180|3170.5|3164.5|291
1673402400000|2023-01-11 02:00:00|3177|3171|3183|3177|3183.8|3177.8|3169.5|3163.5|672
1673406000000|2023-01-11 03:00:00|3183.5|3177.5|3177.3|3171.3|3183.8|3177.8|3173.3|3167.3|554
1673409600000|2023-01-11 04:00:00|3177|3171|3172|3166|3177.3|3171.3|3165.3|3159.3|172
1673413200000|2023-01-11 05:00:00|3172.3|3166.3|3182|3176|3189.5|3183.5|3168.5|3162.5|825
1673416800000|2023-01-11 06:00:00|3182.3|3176.3|3166.3|3160.3|3187|3181|3164.3|3158.3|512
1673420400000|2023-01-11 07:00:00|3166|3160|3178.8|3172.8|3178.8|3172.8|3155|3149|624
1673424000000|2023-01-11 08:00:00|3176.9|3170.9|3188.4|3182.4|3204.4|3198.4|3166.4|3160.4|849
1673427600000|2023-01-11 09:00:00|3188.9|3182.9|3188.9|3182.9|3197.6|3191.6|3179.4|3173.4|663
1673431200000|2023-01-11 10:00:00|3188.6|3182.6|3182.4|3176.4|3196.1|3190.1|3178.1|3172.1|599
1673434800000|2023-01-11 11:00:00|3182.6|3176.6|3180.1|3174.1|3191.4|3185.4|3178.6|3172.6|413
1673438400000|2023-01-11 12:00:00|3180.4|3174.4|3166.4|3160.4|3180.4|3174.4|3161.4|3155.4|730
1673442000000|2023-01-11 13:00:00|3166.1|3160.1|3187.1|3181.1|3190.9|3184.9|3165.1|3159.1|1323
1673445600000|2023-01-11 14:00:00|3187.4|3181.4|3189.1|3183.1|3200.1|3194.1|3181.6|3175.6|1289
1673449200000|2023-01-11 15:00:00|3189.4|3183.4|3205.6|3199.6|3214.8|3208.8|3183.6|3177.6|1505
1673452800000|2023-01-11 16:00:00|3205.4|3199.4|3198.9|3192.9|3214.9|3208.9|3198.6|3192.6|878
1673456400000|2023-01-11 17:00:00|3199.1|3193.1|3196.8|3190.8|3203.4|3197.4|3192.4|3186.4|692
1673460000000|2023-01-11 18:00:00|3196|3190|3209.8|3191|3215.8|3206.3|3196|3190|559
1673485200000|2023-01-12 01:00:00|3215.9|3209.9|3201.3|3195.3|3220.1|3214.1|3196.8|3190.8|630
1673488800000|2023-01-12 02:00:00|3201|3195|3187.3|3181.3|3201.3|3195.3|3177.8|3171.8|789
1673492400000|2023-01-12 03:00:00|3187.5|3181.5|3186.5|3180.5|3193.5|3187.5|3183.3|3177.3|421
1673496000000|2023-01-12 04:00:00|3186.8|3180.8|3184.8|3178.8|3189.8|3183.8|3183.3|3177.3|303
1673499600000|2023-01-12 05:00:00|3183.8|3177.8|3178.5|3172.5|3186.8|3180.8|3177.8|3171.8|371
1673503200000|2023-01-12 06:00:00|3178.3|3172.3|3180.3|3174.3|3182|3176|3175|3169|541
1673506800000|2023-01-12 07:00:00|3179.3|3173.3|3209.4|3203.4|3209.4|3203.4|3176|3170|563
1673510400000|2023-01-12 08:00:00|3209.5|3203.5|3173.9|3167.9|3212.3|3206.3|3170.4|3164.4|865
1673514000000|2023-01-12 09:00:00|3174.1|3168.1|3185.6|3179.6|3189.6|3183.6|3170.4|3164.4|562
1673517600000|2023-01-12 10:00:00|3185.4|3179.4|3176.4|3170.4|3188.1|3182.1|3172.1|3166.1|471
1673521200000|2023-01-12 11:00:00|3176.9|3170.9|3184.1|3178.1|3189.9|3183.9|3176.1|3170.1|458
1673524800000|2023-01-12 12:00:00|3184.4|3178.4|3207.1|3201.1|3207.4|3201.4|3181.4|3175.4|654
1673528400000|2023-01-12 13:00:00|3207.4|3201.4|3242.1|3236.1|3250.6|3244.6|3199.6|3193.6|3151
1673532000000|2023-01-12 14:00:00|3242.9|3236.9|3191.9|3185.9|3245.1|3239.1|3186.9|3180.9|2416
1673535600000|2023-01-12 15:00:00|3192.1|3186.1|3243.9|3237.9|3245.1|3239.1|3191.4|3185.4|2078
1673539200000|2023-01-12 16:00:00|3243.6|3237.6|3249.9|3243.9|3252.4|3246.4|3232.3|3226.3|1179
1673542800000|2023-01-12 17:00:00|3249.6|3243.6|3265.3|3259.3|3266.8|3260.8|3249.4|3243.4|611
1673546400000|2023-01-12 18:00:00|3265.5|3259.5|3263|3244.3|3266.3|3260.3|3255.4|3243.3|809
1673571600000|2023-01-13 01:00:00|3257.1|3251.1|3285.8|3279.8|3285.8|3279.8|3252.6|3246.6|870
1673575200000|2023-01-13 02:00:00|3285.5|3279.5|3285.5|3279.5|3287.3|3281.3|3273.8|3267.8|544
1673578800000|2023-01-13 03:00:00|3285.8|3279.8|3297|3291|3298.8|3292.8|3281.5|3275.5|302
1673582400000|2023-01-13 04:00:00|3296.8|3290.8|3287|3281|3300.5|3294.5|3286|3280|200
1673586000000|2023-01-13 05:00:00|3287.3|3281.3|3281.8|3275.8|3289.3|3283.3|3279.3|3273.3|411
1673589600000|2023-01-13 06:00:00|3281.5|3275.5|3267.8|3261.8|3281.5|3275.5|3262.3|3256.3|637
1673593200000|2023-01-13 07:00:00|3267.5|3261.5|3300.9|3294.9|3300.9|3294.9|3266|3260|528
1673596800000|2023-01-13 08:00:00|3301.4|3295.4|3306.6|3300.6|3315.9|3309.9|3288.6|3282.6|922
1673600400000|2023-01-13 09:00:00|3306.9|3300.9|3299.6|3293.6|3306.9|3300.9|3277.4|3271.4|614
1673604000000|2023-01-13 10:00:00|3299.9|3293.9|3298.9|3292.9|3302.9|3296.9|3295.4|3289.4|421
1673607600000|2023-01-13 11:00:00|3298.6|3292.6|3298.4|3292.4|3302.1|3296.1|3295.4|3289.4|684
1673611200000|2023-01-13 12:00:00|3298.1|3292.1|3284.1|3278.1|3302.1|3296.1|3277.5|3271.5|990
1673614800000|2023-01-13 13:00:00|3284.4|3278.4|3307.9|3301.9|3313.1|3307.1|3265.8|3259.8|1374
1673618400000|2023-01-13 14:00:00|3308.1|3302.1|3337.1|3331.1|3339.6|3333.6|3304.6|3298.6|1369
1673622000000|2023-01-13 15:00:00|3336.6|3330.6|3325.5|3319.5|3355.4|3349.4|3317.8|3311.8|1528
1673625600000|2023-01-13 16:00:00|3325.9|3319.9|3319.4|3313.4|3326.9|3320.9|3305.6|3299.6|1086
1673629200000|2023-01-13 17:00:00|3319.6|3313.6|3331.5|3325.5|3332|3326|3319.6|3313.6|677
1673632800000|2023-01-13 18:00:00|3331.8|3325.8|3328|3309.3|3332|3326|3319.3|3309.3|493
1673830800000|2023-01-16 01:00:00|3316.1|3310.1|3315.5|3309.5|3328.3|3322.3|3308.5|3302.5|977
1673834400000|2023-01-16 02:00:00|3315.8|3309.8|3308|3302|3319|3313|3297.3|3291.3|907
1673838000000|2023-01-16 03:00:00|3308.5|3302.5|3299|3293|3310.5|3304.5|3298.8|3292.8|272
1673841600000|2023-01-16 04:00:00|3298.8|3292.8|3291|3285|3299|3293|3287.8|3281.8|178
1673845200000|2023-01-16 05:00:00|3290.8|3284.8|3301|3295|3307.8|3301.8|3290.5|3284.5|383
1673848800000|2023-01-16 06:00:00|3301.3|3295.3|3311.3|3305.3|3313.3|3307.3|3300.5|3294.5|755
1673852400000|2023-01-16 07:00:00|3311|3305|3351.9|3345.9|3351.9|3345.9|3310|3304|562
1673856000000|2023-01-16 08:00:00|3353.5|3347.5|3315.9|3309.9|3362.5|3354.1|3315.9|3309.9|720
1673859600000|2023-01-16 09:00:00|3315.6|3309.6|3341.9|3335.9|3342.1|3336.1|3311.9|3305.9|563
1673863200000|2023-01-16 10:00:00|3342.4|3336.4|3335.6|3329.6|3346.4|3340.4|3335.1|3329.1|458
1673866800000|2023-01-16 11:00:00|3335.9|3329.9|3343.6|3337.6|3347.4|3341.4|3335.9|3329.9|386
1673870400000|2023-01-16 12:00:00|3343.4|3337.4|3326.1|3320.1|3345.6|3339.6|3324.9|3318.9|608
1673874000000|2023-01-16 13:00:00|3325.9|3319.9|3318.4|3312.4|3328.4|3322.4|3311.4|3305.4|1228
1673877600000|2023-01-16 14:00:00|3318.1|3312.1|3309.6|3303.6|3318.1|3312.1|3296.4|3290.4|898
1673881200000|2023-01-16 15:00:00|3308.4|3302.4|3307.9|3301.9|3311.9|3305.9|3301.6|3295.6|672
1673884800000|2023-01-16 16:00:00|3307.1|3301.1|3285.4|3279.4|3310.6|3304.6|3284|3278|655
1673888400000|2023-01-16 17:00:00|3285.6|3279.6|3285.6|3279.6|3289.9|3283.9|3284.3|3278.3|164
1673892000000|2023-01-16 18:00:00|3285.1|3279.1|3293.3|3274.5|3298|3290.6|3284.8|3274.5|155
1673917200000|2023-01-17 01:00:00|3286.4|3280.4|3288.5|3282.5|3293.6|3287.6|3283|3277|646
1673920800000|2023-01-17 02:00:00|3288.8|3282.8|3282.5|3276.5|3293.8|3287.8|3268.8|3262.8|690
1673924400000|2023-01-17 03:00:00|3282.8|3276.8|3289.3|3283.3|3290.3|3284.3|3281|3275|597
1673928000000|2023-01-17 04:00:00|3289.5|3283.5|3282.8|3276.8|3290.5|3284.5|3282.3|3276.3|154
1673931600000|2023-01-17 05:00:00|3282.5|3276.5|3288.8|3282.8|3293.3|3287.3|3278.1|3272.1|594
1673935200000|2023-01-17 06:00:00|3288.5|3282.5|3269.5|3263.5|3293.3|3287.3|3265.9|3259.9|623
1673938800000|2023-01-17 07:00:00|3269.8|3263.8|3298.4|3292.4|3298.6|3292.6|3269.8|3263.8|531
1673942400000|2023-01-17 08:00:00|3298.6|3292.6|3288.4|3282.4|3298.9|3292.9|3279.6|3273.6|729
1673946000000|2023-01-17 09:00:00|3288.6|3282.6|3282.9|3276.9|3296.4|3290.4|3268.9|3262.9|646
1673949600000|2023-01-17 10:00:00|3283.1|3277.1|3290.1|3284.1|3290.9|3284.9|3273.9|3267.9|654
1673953200000|2023-01-17 11:00:00|3289.9|3283.9|3291.9|3285.9|3295.1|3289.1|3283.9|3277.9|516
1673956800000|2023-01-17 12:00:00|3292.9|3286.9|3282.9|3276.9|3294.9|3288.9|3279.4|3273.4|752
1673960400000|2023-01-17 13:00:00|3282.6|3276.6|3281.9|3275.9|3290.1|3284.1|3276.9|3270.9|1274
1673964000000|2023-01-17 14:00:00|3281.6|3275.6|3298.9|3292.9|3302.9|3296.9|3281.1|3275.1|1392
1673967600000|2023-01-17 15:00:00|3298.6|3292.6|3296.4|3290.4|3307.1|3301.1|3289.6|3283.6|1515
1673971200000|2023-01-17 16:00:00|3296.1|3290.1|3296.4|3290.4|3304.1|3298.1|3291|3285|943
1673974800000|2023-01-17 17:00:00|3296.1|3290.1|3299.1|3293.1|3300.9|3294.9|3295.1|3289.1|528
1673978400000|2023-01-17 18:00:00|3298.6|3292.6|3315.8|3297|3316.8|3300.9|3298.6|3292.6|396
1674003600000|2023-01-18 01:00:00|3298.4|3292.4|3285.8|3279.8|3305.1|3299.1|3285.5|3279.5|303
1674007200000|2023-01-18 02:00:00|3286|3280|3288|3282|3291.3|3285.3|3283.3|3277.3|795
1674010800000|2023-01-18 03:00:00|3288.3|3282.3|3289.8|3283.8|3299|3293|3280.8|3274.8|850
1674014400000|2023-01-18 04:00:00|3290|3284|3294.5|3288.5|3294.5|3288.5|3285.5|3279.5|433
1674018000000|2023-01-18 05:00:00|3295|3289|3313|3307|3313.9|3307.9|3290|3284|541
1674021600000|2023-01-18 06:00:00|3312.8|3306.8|3323.8|3317.8|3328.8|3322.8|3309.8|3303.8|1176
1674025200000|2023-01-18 07:00:00|3324|3318|3341.6|3335.6|3341.6|3335.6|3323.8|3317.8|915
1674028800000|2023-01-18 08:00:00|3341.9|3335.9|3354.1|3348.1|3392.4|3386.4|3341.6|3335.6|1044
1674032400000|2023-01-18 09:00:00|3354.4|3348.4|3384.6|3378.6|3388.5|3382.5|3351.6|3345.6|1011
1674036000000|2023-01-18 10:00:00|3384.5|3378.5|3371.3|3365.3|3388.6|3382.6|3368.8|3362.8|762
1674039600000|2023-01-18 11:00:00|3371.5|3365.5|3373.6|3367.6|3376.3|3370.3|3368.4|3362.4|476
1674043200000|2023-01-18 12:00:00|3373.4|3367.4|3396|3390|3406.6|3400.6|3372.6|3366.6|880
1674046800000|2023-01-18 13:00:00|3395.9|3389.9|3392.5|3386.5|3408.3|3402.3|3379.1|3373.1|2431
1674050400000|2023-01-18 14:00:00|3392.9|3386.9|3393.5|3387.5|3426.9|3420.9|3387.8|3381.8|1804
1674054000000|2023-01-18 15:00:00|3393.8|3387.8|3402.3|3396.3|3418.8|3412.8|3392.3|3386.3|1434
1674057600000|2023-01-18 16:00:00|3403|3397|3365.5|3359.5|3407.8|3401.8|3359.1|3352.3|1586
1674061200000|2023-01-18 17:00:00|3365.8|3359.8|3374.1|3368.1|3375|3369|3342.3|3336.3|1254
1674064800000|2023-01-18 18:00:00|3374.3|3368.3|3384.3|3365.5|3391.8|3380.3|3363.6|3357.6|461
1674090000000|2023-01-19 01:00:00|3369.3|3363.3|3339.4|3333.4|3371.9|3365.9|3335.9|3329.9|417
1674093600000|2023-01-19 02:00:00|3339.6|3333.6|3347.9|3341.9|3352.6|3346.6|3339.6|3333.6|455
1674097200000|2023-01-19 03:00:00|3347.6|3341.6|3354.9|3348.9|3355.4|3349.4|3346.9|3340.9|310
1674100800000|2023-01-19 04:00:00|3354.6|3348.6|3350.1|3344.1|3356.1|3350.1|3349.1|3343.1|203
1674104400000|2023-01-19 05:00:00|3350.4|3344.4|3352.1|3346.1|3353.1|3347.1|3346.1|3340.1|650
1674108000000|2023-01-19 06:00:00|3351.9|3345.9|3360.9|3354.9|3361.4|3355.4|3348.9|3342.9|706
1674111600000|2023-01-19 07:00:00|3361.1|3355.1|3381|3375|3383.3|3377.3|3349.1|3343.1|971
1674115200000|2023-01-19 08:00:00|3379.8|3373.8|3369.6|3363.6|3380|3374|3341.1|3335.1|1242
1674118800000|2023-01-19 09:00:00|3370|3364|3349|3343|3371.6|3365.6|3342.1|3336.1|890
1674122400000|2023-01-19 10:00:00|3349.3|3343.3|3347.8|3341.8|3364.4|3358.4|3341.8|3335.8|911
1674126000000|2023-01-19 11:00:00|3348|3342|3360.8|3354.8|3361.3|3355.3|3347.3|3341.3|797
1674129600000|2023-01-19 12:00:00|3361|3355|3360.8|3354.8|3375|3369|3355.3|3349.3|893
1674133200000|2023-01-19 13:00:00|3360.9|3354.9|3405.4|3399.4|3406.4|3400.4|3360.5|3354.5|2060
1674136800000|2023-01-19 14:00:00|3405.6|3399.6|3421.9|3415.9|3421.9|3415.9|3393.9|3387.9|1880
1674140400000|2023-01-19 15:00:00|3422.1|3416.1|3464.4|3458.4|3466.4|3460.4|3403.3|3397.3|2462
1674144000000|2023-01-19 16:00:00|3463.5|3457.5|3433.3|3427.3|3463.5|3457.5|3426.3|3420.3|1376
1674147600000|2023-01-19 17:00:00|3432.9|3426.9|3433.5|3427.5|3440.6|3434.6|3421.3|3415.3|883
1674151200000|2023-01-19 18:00:00|3434.4|3428.4|3434.3|3415.5|3437.5|3431.5|3429.5|3415.5|815
1674176400000|2023-01-20 01:00:00|3445.6|3439.6|3437.6|3431.6|3450.4|3444.4|3437.1|3431.1|936
1674180000000|2023-01-20 02:00:00|3438.1|3432.1|3443.9|3437.9|3447.9|3441.9|3428.1|3422.1|860
1674183600000|2023-01-20 03:00:00|3443.4|3437.4|3447.9|3441.9|3449.9|3443.9|3435.1|3429.1|501
1674187200000|2023-01-20 04:00:00|3446.1|3440.1|3435.9|3429.9|3446.1|3440.1|3434.1|3428.1|486
1674190800000|2023-01-20 05:00:00|3436.4|3430.4|3441.6|3435.6|3443.9|3437.9|3434.9|3428.9|699
1674194400000|2023-01-20 06:00:00|3441.1|3435.1|3454.9|3448.9|3469.1|3463.1|3439|3433|1337
1674198000000|2023-01-20 07:00:00|3455.1|3449.1|3450.5|3444.5|3465.9|3459.9|3438.9|3432.9|524
1674201600000|2023-01-20 08:00:00|3451.8|3445.8|3426.9|3420.9|3459.1|3453.1|3425|3419|855
1674205200000|2023-01-20 09:00:00|3426.6|3420.6|3426.1|3420.1|3439.5|3433.5|3412.6|3406.6|768
1674208800000|2023-01-20 10:00:00|3426.5|3420.5|3444.3|3438.3|3448.3|3442.3|3416.5|3410.5|820
1674212400000|2023-01-20 11:00:00|3444.8|3438.8|3419.3|3413.3|3444.8|3438.8|3418.4|3412.4|558
1674216000000|2023-01-20 12:00:00|3419.1|3413.1|3424.5|3418.5|3431.6|3425.6|3404|3398|734
1674219600000|2023-01-20 13:00:00|3424.8|3418.8|3436|3430|3440.8|3434.8|3424.8|3418.8|912
1674223200000|2023-01-20 14:00:00|3436.3|3430.3|3435.4|3429.4|3439.4|3433.4|3419.3|3413.3|1229
1674226800000|2023-01-20 15:00:00|3435.8|3429.8|3421|3415|3440.5|3434.5|3416.8|3410.8|1103
1674230400000|2023-01-20 16:00:00|3420.3|3414.3|3405|3399|3426|3420|3398.6|3392.6|899
1674234000000|2023-01-20 17:00:00|3405.3|3399.3|3411.1|3405.1|3413.3|3407.3|3401.1|3395.1|411
1674237600000|2023-01-20 18:00:00|3411.4|3405.4|3427|3408.3|3427.3|3415.3|3409.4|3403.4|516
1674435600000|2023-01-23 01:00:00|3417.4|3411.4|3423.9|3417.9|3430.1|3424.1|3417.4|3411.4|97
1674439200000|2023-01-23 02:00:00|3423.6|3417.6|3426.1|3420.1|3428.6|3422.6|3423.6|3417.6|113
1674442800000|2023-01-23 03:00:00|3426.4|3420.4|3418.9|3412.9|3426.6|3420.6|3418.6|3412.6|83
1674446400000|2023-01-23 04:00:00|3418.4|3412.4|3411.6|3405.6|3419.9|3413.9|3410.6|3404.6|143
1674450000000|2023-01-23 05:00:00|3411.1|3405.1|3409.6|3403.6|3412.6|3406.6|3408.6|3402.6|257
1674453600000|2023-01-23 06:00:00|3409.9|3403.9|3417.6|3411.6|3423.9|3417.9|3409.9|3403.9|272
1674457200000|2023-01-23 07:00:00|3417.4|3411.4|3423.5|3417.5|3423.6|3417.6|3406.9|3400.9|469
1674460800000|2023-01-23 08:00:00|3423.8|3417.8|3445|3439|3447.8|3441.8|3419|3413|784
1674464400000|2023-01-23 09:00:00|3445.3|3439.3|3407.5|3401.5|3446.9|3440.9|3407.5|3401.5|820
1674468000000|2023-01-23 10:00:00|3407.8|3401.8|3412.3|3406.3|3416.8|3410.8|3397.5|3391.5|452
1674471600000|2023-01-23 11:00:00|3412.5|3406.5|3419|3413|3421|3415|3401.4|3395.4|598
1674475200000|2023-01-23 12:00:00|3418.9|3412.9|3428.3|3422.3|3433.5|3427.5|3416.4|3410.4|550
1674478800000|2023-01-23 13:00:00|3428.4|3422.4|3433.3|3427.3|3440.3|3434.3|3423.5|3417.5|1138
1674482400000|2023-01-23 14:00:00|3433.5|3427.5|3437.1|3431.1|3442.4|3436.4|3423.8|3417.8|1326
1674486000000|2023-01-23 15:00:00|3437|3431|3420.8|3414.8|3442.8|3436.8|3410|3404|1217
1674489600000|2023-01-23 16:00:00|3420.6|3414.6|3426.4|3420.4|3431.8|3425.8|3417.5|3411.5|1026
1674493200000|2023-01-23 17:00:00|3426.8|3420.8|3427.1|3421.1|3431.3|3425.3|3424.6|3418.6|483
1674496800000|2023-01-23 18:00:00|3427.4|3421.4|3427.5|3408.8|3430.6|3424.6|3420.3|3407.8|328
1674522000000|2023-01-24 01:00:00|3420.1|3414.1|3433.4|3427.4|3434.6|3428.6|3419.9|3413.9|64
1674525600000|2023-01-24 02:00:00|3433.6|3427.6|3436.4|3430.4|3437.9|3431.9|3433|3427|260
1674529200000|2023-01-24 03:00:00|3436.6|3430.6|3436.1|3430.1|3437.1|3431.1|3434.4|3428.4|101
1674532800000|2023-01-24 04:00:00|3435.9|3429.9|3435.4|3429.4|3437.9|3431.9|3433.4|3427.4|216
1674536400000|2023-01-24 05:00:00|3435.1|3429.1|3436.6|3430.6|3437.9|3431.9|3434.1|3428.1|178
1674540000000|2023-01-24 06:00:00|3436.4|3430.4|3438.9|3432.9|3439.9|3433.9|3428.9|3422.9|470
1674543600000|2023-01-24 07:00:00|3438.6|3432.6|3442.3|3436.3|3442.3|3436.3|3438.6|3432.6|525
1674547200000|2023-01-24 08:00:00|3442|3436|3413.3|3407.3|3442.5|3436.5|3391.8|3385.8|770
1674550800000|2023-01-24 09:00:00|3414.3|3408.3|3404.5|3398.5|3420.3|3414.3|3401.3|3395.3|754
1674554400000|2023-01-24 10:00:00|3404.3|3398.3|3410|3404|3413.3|3407.3|3402.4|3396.4|653
1674558000000|2023-01-24 11:00:00|3409.8|3403.8|3409|3403|3412.3|3406.3|3398.8|3392.8|407
1674561600000|2023-01-24 12:00:00|3409.3|3403.3|3402.6|3396.6|3411.3|3405.3|3398.9|3392.9|579
1674565200000|2023-01-24 13:00:00|3402.8|3396.8|3382.3|3376.3|3406.3|3400.3|3378.9|3372.9|982
1674568800000|2023-01-24 14:00:00|3382.5|3376.5|3396.9|3390.9|3411.6|3405.6|3371.3|3365.3|1611
1674572400000|2023-01-24 15:00:00|3396.3|3390.3|3429.3|3423.3|3434.6|3428.6|3395.4|3389.4|1777
1674576000000|2023-01-24 16:00:00|3429.6|3423.6|3425.5|3419.5|3439.9|3433.9|3422.4|3416.4|978
1674579600000|2023-01-24 17:00:00|3425|3419|3435.5|3429.5|3437.4|3431.4|3424.3|3418.3|687
1674583200000|2023-01-24 18:00:00|3435.3|3429.3|3442|3423.3|3443.1|3432.3|3432.6|3422.8|579
1674608400000|2023-01-25 01:00:00|3435.6|3429.6|3434.6|3428.6|3438.3|3432.3|3429.4|3423.4|111
1674612000000|2023-01-25 02:00:00|3435.1|3429.1|3428.9|3422.9|3435.9|3429.9|3428.4|3422.4|302
1674615600000|2023-01-25 03:00:00|3428.6|3422.6|3432.4|3426.4|3433.1|3427.1|3425.4|3419.4|474
1674619200000|2023-01-25 04:00:00|3432.9|3426.9|3435.1|3429.1|3436.1|3430.1|3432.4|3426.4|241
1674622800000|2023-01-25 05:00:00|3434.9|3428.9|3436.1|3430.1|3436.1|3430.1|3433.6|3427.6|172
1674626400000|2023-01-25 06:00:00|3435.9|3429.9|3436.1|3430.1|3437.9|3431.9|3434.6|3428.6|416
1674630000000|2023-01-25 07:00:00|3436.4|3430.4|3435|3429|3437.9|3431.9|3425.4|3419.4|607
1674633600000|2023-01-25 08:00:00|3435.5|3429.5|3422.5|3416.5|3443.9|3437.9|3421|3415|836
1674637200000|2023-01-25 09:00:00|3422.9|3416.9|3427.3|3421.3|3441.3|3435.3|3421.3|3415.3|963
1674640800000|2023-01-25 10:00:00|3427|3421|3423|3417|3431.8|3425.8|3420.5|3414.5|581
1674644400000|2023-01-25 11:00:00|3423.3|3417.3|3416.6|3410.6|3423.8|3417.8|3414.9|3408.9|586
1674648000000|2023-01-25 12:00:00|3416.9|3410.9|3421.4|3415.4|3428.3|3422.3|3413.6|3407.6|809
1674651600000|2023-01-25 13:00:00|3421.5|3415.5|3438|3432|3438.3|3432.3|3420.5|3414.5|920
1674655200000|2023-01-25 14:00:00|3438.3|3432.3|3438|3432|3448.5|3442.5|3430.4|3424.4|1213
1674658800000|2023-01-25 15:00:00|3438.3|3432.3|3451.8|3445.8|3458.6|3452.6|3431|3425|1778
1674662400000|2023-01-25 16:00:00|3451.5|3445.5|3468|3462|3469.6|3463.6|3440.1|3434.1|1154
1674666000000|2023-01-25 17:00:00|3468.3|3462.3|3474.6|3468.6|3476.9|3470.9|3467.3|3461.3|875
1674669600000|2023-01-25 18:00:00|3474.9|3468.9|3483|3464.3|3486.8|3474.8|3473.5|3464.3|594
1674694800000|2023-01-26 01:00:00|3469.3|3463.3|3466.9|3460.9|3474.9|3468.9|3466.6|3460.6|78
1674698400000|2023-01-26 02:00:00|3467.1|3461.1|3465.4|3459.4|3467.1|3461.1|3464.4|3458.4|320
1674702000000|2023-01-26 03:00:00|3465.1|3459.1|3466.1|3460.1|3466.6|3460.6|3464.1|3458.1|208
1674705600000|2023-01-26 04:00:00|3466.4|3460.4|3469.4|3463.4|3472.3|3466.3|3466.1|3460.1|326
1674709200000|2023-01-26 05:00:00|3469.1|3463.1|3480.6|3474.6|3482.6|3476.6|3468.9|3462.9|238
1674712800000|2023-01-26 06:00:00|3480.1|3474.1|3477.6|3471.6|3483.1|3477.1|3477.6|3471.6|396
1674716400000|2023-01-26 07:00:00|3477.4|3471.4|3490.1|3484.1|3491.4|3485.4|3467.1|3461.1|636
1674720000000|2023-01-26 08:00:00|3490.3|3484.3|3485.4|3479.4|3496.3|3490.3|3479|3473|807
1674723600000|2023-01-26 09:00:00|3485.3|3479.3|3471.3|3465.3|3501.6|3495.6|3471|3465|693
1674727200000|2023-01-26 10:00:00|3471|3465|3474.8|3468.8|3481.3|3475.3|3469|3463|357
1674730800000|2023-01-26 11:00:00|3474.6|3468.6|3478.5|3472.5|3479.1|3473.1|3473|3467|332
1674734400000|2023-01-26 12:00:00|3478.6|3472.6|3479.3|3473.3|3482.3|3476.3|3473.4|3467.4|551
1674738000000|2023-01-26 13:00:00|3479.5|3473.5|3472.8|3466.8|3486|3480|3464.8|3458.8|1665
1674741600000|2023-01-26 14:00:00|3473|3467|3487|3481|3498.6|3492.6|3471.4|3465.4|1594
1674745200000|2023-01-26 15:00:00|3488.4|3482.4|3491.5|3485.5|3496.9|3490.9|3469.3|3463.3|1438
1674748800000|2023-01-26 16:00:00|3491.3|3485.3|3501.3|3495.3|3513|3506.4|3486.5|3480.5|1029
1674752400000|2023-01-26 17:00:00|3501.5|3495.5|3502|3496|3505|3499|3497.9|3491.9|898
1674756000000|2023-01-26 18:00:00|3501|3495|3505|3486.3|3506|3496.8|3496.4|3485.8|825
1674781200000|2023-01-27 01:00:00|3499.1|3493.1|3497.4|3491.4|3500.1|3494.1|3496.1|3490.1|51
1674784800000|2023-01-27 02:00:00|3497.6|3491.6|3497.9|3491.9|3498.4|3492.4|3494.1|3488.1|312
1674788400000|2023-01-27 03:00:00|3497.6|3491.6|3493.1|3487.1|3500.1|3494.1|3492.9|3486.9|230
1674792000000|2023-01-27 04:00:00|3492.9|3486.9|3491.9|3485.9|3493.1|3487.1|3490.3|3484.3|189
1674795600000|2023-01-27 05:00:00|3491.6|3485.6|3498.1|3492.1|3498.6|3492.6|3491.1|3485.1|210
1674799200000|2023-01-27 06:00:00|3498.4|3492.4|3494.1|3488.1|3499.6|3493.6|3491.4|3485.4|271
1674802800000|2023-01-27 07:00:00|3493.6|3487.6|3502.9|3496.9|3503.6|3497.6|3493.6|3487.6|510
1674806400000|2023-01-27 08:00:00|3503.1|3497.1|3481.3|3475.3|3504.9|3498.9|3481.3|3475.3|799
1674810000000|2023-01-27 09:00:00|3480.5|3474.5|3480.6|3474.6|3512.4|3506.4|3476|3470|723
1674813600000|2023-01-27 10:00:00|3480.4|3474.4|3484|3478|3497|3491|3480.1|3474.1|410
1674817200000|2023-01-27 11:00:00|3484.3|3478.3|3479.8|3473.8|3487.1|3481.1|3476.8|3470.8|322
1674820800000|2023-01-27 12:00:00|3480|3474|3484.9|3478.9|3490.8|3484.8|3476.8|3470.8|568
1674824400000|2023-01-27 13:00:00|3485|3479|3482.3|3476.3|3497|3491|3481.4|3475.4|952
1674828000000|2023-01-27 14:00:00|3482.4|3476.4|3452.8|3446.8|3497.9|3491.9|3447.5|3441.5|1058
1674831600000|2023-01-27 15:00:00|3453|3447|3418.4|3412.4|3476|3470|3406.9|3400.9|1426
1674835200000|2023-01-27 16:00:00|3418.3|3412.3|3449.3|3443.3|3455.3|3449.3|3414|3408|1142
1674838800000|2023-01-27 17:00:00|3449|3443|3449.4|3443.4|3453.4|3447.4|3439.1|3433.1|1140
1674842400000|2023-01-27 18:00:00|3449|3443|3455.5|3436.8|3455.8|3445.6|3444.1|3436.5|529
1675040400000|2023-01-30 01:00:00|3467.9|3461.9|3420.9|3414.9|3468.4|3462.4|3419.4|3413.4|1021
1675044000000|2023-01-30 02:00:00|3420.4|3414.4|3413.4|3407.4|3421.6|3415.6|3406.6|3400.6|1169
1675047600000|2023-01-30 03:00:00|3412.6|3406.6|3408.9|3402.9|3415.4|3409.4|3404.9|3398.9|856
1675051200000|2023-01-30 04:00:00|3409.4|3403.4|3411.9|3405.9|3411.9|3405.9|3408.9|3402.9|272
1675054800000|2023-01-30 05:00:00|3411.6|3405.6|3407.1|3401.1|3414.4|3408.4|3403.1|3397.1|961
1675058400000|2023-01-30 06:00:00|3406.4|3400.4|3407.1|3401.1|3415.6|3409.6|3403.1|3397.1|1106
1675062000000|2023-01-30 07:00:00|3406.9|3400.9|3421.6|3415.6|3429.9|3423.9|3400.6|3394.6|698
1675065600000|2023-01-30 08:00:00|3422.8|3416.8|3436.6|3430.6|3444|3438|3416|3410|951
1675069200000|2023-01-30 09:00:00|3436.3|3430.3|3431.3|3425.3|3439.4|3433.4|3415|3409|652
1675072800000|2023-01-30 10:00:00|3431.8|3425.8|3429|3423|3432.9|3426.9|3419|3413|680
1675076400000|2023-01-30 11:00:00|3429.4|3423.4|3426|3420|3432.9|3426.9|3419.8|3413.8|511
1675080000000|2023-01-30 12:00:00|3426.3|3420.3|3428.3|3422.3|3429.9|3423.9|3419.4|3413.4|644
1675083600000|2023-01-30 13:00:00|3428|3422|3424.5|3418.5|3429.4|3423.4|3415.8|3409.8|1988
1675087200000|2023-01-30 14:00:00|3424.4|3418.4|3422|3416|3428.8|3422.8|3410.3|3403.5|1459
1675090800000|2023-01-30 15:00:00|3421.9|3415.9|3454.3|3448.3|3454.8|3448.8|3418.6|3412.6|1139
1675094400000|2023-01-30 16:00:00|3454.5|3448.5|3441.4|3435.4|3455.8|3449.8|3437|3431|856
1675098000000|2023-01-30 17:00:00|3441.3|3435.3|3444.9|3438.9|3447.1|3441.1|3435.4|3429.4|428
1675101600000|2023-01-30 18:00:00|3444.3|3438.3|3447|3428.3|3449.6|3443.6|3439.6|3428.3|515
1675126800000|2023-01-31 01:00:00|3424.1|3418.1|3443.6|3437.6|3449.1|3443.1|3423.9|3417.9|539
1675130400000|2023-01-31 02:00:00|3443.4|3437.4|3441.9|3435.9|3445.4|3439.4|3431.6|3425.6|1099
1675134000000|2023-01-31 03:00:00|3441.6|3435.6|3430.1|3424.1|3442.6|3436.6|3428.1|3422.1|684
1675137600000|2023-01-31 04:00:00|3429.9|3423.9|3412.9|3406.9|3430.9|3424.9|3411.4|3405.4|337
1675141200000|2023-01-31 05:00:00|3412.6|3406.6|3417.6|3411.6|3426.3|3420.3|3411.6|3405.6|552
1675144800000|2023-01-31 06:00:00|3416.6|3410.6|3413.4|3407.4|3418.1|3412.1|3407.6|3401.6|581
1675148400000|2023-01-31 07:00:00|3413.1|3407.1|3416.3|3410.3|3418.6|3412.6|3392|3386|737
1675152000000|2023-01-31 08:00:00|3415.8|3409.8|3391.5|3385.5|3416.5|3410.5|3375.1|3369.1|906
1675155600000|2023-01-31 09:00:00|3391.3|3385.3|3380.5|3374.5|3401.3|3395.3|3379.1|3373.1|700
1675159200000|2023-01-31 10:00:00|3380.3|3374.3|3381.8|3375.8|3390.9|3384.9|3379.5|3373.5|553
1675162800000|2023-01-31 11:00:00|3381.3|3375.3|3380.3|3374.3|3386.4|3380.4|3372.8|3366.8|565
1675166400000|2023-01-31 12:00:00|3380.5|3374.5|3381.9|3375.9|3388.5|3382.5|3376|3370|846
1675170000000|2023-01-31 13:00:00|3382.1|3376.1|3374|3368|3387.3|3381.3|3371|3365|2249
1675173600000|2023-01-31 14:00:00|3374.3|3368.3|3386.8|3380.8|3397.6|3391.6|3365.4|3359.4|1605
1675177200000|2023-01-31 15:00:00|3386.9|3380.9|3389|3383|3395.8|3389.8|3368.5|3362.5|1630
1675180800000|2023-01-31 16:00:00|3389.3|3383.3|3404.5|3398.5|3410.6|3404.6|3389|3383|1175
1675184400000|2023-01-31 17:00:00|3404.3|3398.3|3410.3|3404.3|3413.3|3407.3|3402.3|3396.3|532
1675188000000|2023-01-31 18:00:00|3410|3404|3413.8|3395|3416|3405.9|3406.3|3395|857
1675213200000|2023-02-01 01:00:00|3413.1|3407.1|3415.4|3409.4|3419|3413|3404.6|3398.6|324
1675216800000|2023-02-01 02:00:00|3415.1|3409.1|3415.9|3409.9|3418.6|3412.6|3409.9|3403.9|494
1675220400000|2023-02-01 03:00:00|3416.1|3410.1|3427.4|3421.4|3427.6|3421.6|3412.9|3406.9|339
1675224000000|2023-02-01 04:00:00|3426.9|3420.9|3426.6|3420.6|3427.9|3421.9|3424.9|3418.9|128
1675227600000|2023-02-01 05:00:00|3426.9|3420.9|3422.9|3416.9|3427.9|3421.9|3419.4|3413.4|345
1675231200000|2023-02-01 06:00:00|3422.4|3416.4|3420.9|3414.9|3426.9|3420.9|3418.4|3412.4|493
1675234800000|2023-02-01 07:00:00|3421.1|3415.1|3411.6|3405.6|3425.6|3419.6|3402.9|3396.9|476
1675238400000|2023-02-01 08:00:00|3412|3406|3399.4|3393.4|3425.1|3419.1|3397|3391|784
1675242000000|2023-02-01 09:00:00|3399.1|3393.1|3381.3|3375.3|3402.8|3396.8|3380.5|3374.5|675
1675245600000|2023-02-01 10:00:00|3381.8|3375.8|3392.3|3386.3|3394.8|3388.8|3381.8|3375.8|498
1675249200000|2023-02-01 11:00:00|3391.9|3385.9|3387|3381|3392|3386|3380.5|3374.5|299
1675252800000|2023-02-01 12:00:00|3387.3|3381.3|3404.5|3398.5|3411.9|3405.9|3386.5|3380.5|853
1675256400000|2023-02-01 13:00:00|3404.3|3398.3|3374.8|3368.8|3405|3399|3372.5|3366.5|1043
1675260000000|2023-02-01 14:00:00|3374.5|3368.5|3352.5|3346.5|3374.5|3368.5|3346.3|3340.3|1547
1675263600000|2023-02-01 15:00:00|3353.5|3347.5|3354.5|3348.5|3363.5|3357.5|3313.6|3307.6|1631
1675267200000|2023-02-01 16:00:00|3354.3|3348.3|3337.4|3331.4|3357.5|3351.5|3335|3329|924
1675270800000|2023-02-01 17:00:00|3336.5|3330.5|3306.5|3300.5|3337.1|3331.1|3300.9|3294.9|866
1675274400000|2023-02-01 18:00:00|3306.6|3300.6|3322.8|3304|3322.8|3316.3|3306.3|3300.3|411
1675299600000|2023-02-02 01:00:00|3354.1|3348.1|3376.1|3370.1|3383.4|3377.4|3354.1|3348.1|1112
1675303200000|2023-02-02 02:00:00|3376.4|3370.4|3371.9|3365.9|3382.6|3376.6|3364.1|3358.1|1039
1675306800000|2023-02-02 03:00:00|3371.6|3365.6|3371.6|3365.6|3372.4|3366.4|3365.1|3359.1|355
1675310400000|2023-02-02 04:00:00|3371.9|3365.9|3385.4|3379.4|3387.6|3381.6|3371.1|3365.1|132
1675314000000|2023-02-02 05:00:00|3385.1|3379.1|3365.1|3359.1|3385.4|3379.4|3361.6|3355.6|431
1675317600000|2023-02-02 06:00:00|3364.6|3358.6|3362.6|3356.6|3365.1|3359.1|3348.9|3342.9|1181
1675321200000|2023-02-02 07:00:00|3362.4|3356.4|3325.6|3319.6|3362.6|3356.6|3322.9|3316.9|538
1675324800000|2023-02-02 08:00:00|3326.8|3320.8|3317.5|3311.5|3344.3|3338.3|3309.9|3303.9|1133
1675328400000|2023-02-02 09:00:00|3317|3311|3313.5|3307.5|3325.8|3319.8|3313.3|3307.3|995
1675332000000|2023-02-02 10:00:00|3313.8|3307.8|3312.1|3306.1|3319.8|3313.8|3311.3|3305.3|545
1675335600000|2023-02-02 11:00:00|3312.4|3306.4|3327.4|3321.4|3328.4|3322.4|3309.3|3303.3|596
1675339200000|2023-02-02 12:00:00|3327.9|3321.9|3328|3322|3337.8|3331.8|3323.4|3317.4|1112
1675342800000|2023-02-02 13:00:00|3328.1|3322.1|3337.5|3331.5|3352|3346|3328.1|3322.1|1853
1675346400000|2023-02-02 14:00:00|3337.6|3331.6|3336.9|3330.9|3371.6|3365.6|3334.1|3328.1|1837
1675350000000|2023-02-02 15:00:00|3337.1|3331.1|3381.1|3375.1|3393.6|3387.6|3325.1|3319.1|1988
1675353600000|2023-02-02 16:00:00|3381.6|3375.6|3359.9|3353.9|3384.1|3378.1|3348.1|3342.1|1146
1675357200000|2023-02-02 17:00:00|3360.1|3354.1|3361|3355|3364.9|3358.9|3355.1|3349.1|1036
1675360800000|2023-02-02 18:00:00|3360.8|3354.8|3367|3348.3|3377|3369|3360.3|3342|461
1675386000000|2023-02-03 01:00:00|3365.6|3359.6|3352|3346|3368.1|3362.1|3348.8|3342.8|504
1675389600000|2023-02-03 02:00:00|3351.8|3345.8|3342|3336|3354|3348|3335.3|3329.3|630
1675393200000|2023-02-03 03:00:00|3341.8|3335.8|3351.8|3345.8|3353|3347|3341|3335|875
1675396800000|2023-02-03 04:00:00|3352|3346|3355.5|3349.5|3356|3350|3351.5|3345.5|378
1675400400000|2023-02-03 05:00:00|3355.3|3349.3|3355.3|3349.3|3359.5|3353.5|3353|3347|692
1675404000000|2023-02-03 06:00:00|3355.5|3349.5|3350.3|3344.3|3364.5|3358.5|3345.5|3339.5|809
1675407600000|2023-02-03 07:00:00|3350|3344|3339.4|3333.4|3354|3348|3331|3325|681
1675411200000|2023-02-03 08:00:00|3339.1|3333.1|3326.6|3320.6|3346.4|3340.4|3320.9|3314.9|857
1675414800000|2023-02-03 09:00:00|3327.1|3321.1|3325.1|3319.1|3338.6|3332.6|3314.1|3308.1|890
1675418400000|2023-02-03 10:00:00|3324.9|3318.9|3326.9|3320.9|3329.4|3323.4|3313.6|3307.6|483
1675422000000|2023-02-03 11:00:00|3327.1|3321.1|3324.9|3318.9|3337.4|3331.4|3321.1|3315.1|525
1675425600000|2023-02-03 12:00:00|3325.1|3319.1|3331.4|3325.4|3333.1|3327.1|3317.1|3311.1|860
1675429200000|2023-02-03 13:00:00|3331.1|3325.1|3272.4|3266.4|3331.4|3325.4|3261.6|3255.6|2673
1675432800000|2023-02-03 14:00:00|3271.8|3265.8|3265.9|3259.9|3275.9|3269.9|3249.1|3243.1|2028
1675436400000|2023-02-03 15:00:00|3264.4|3258.4|3247.1|3241.1|3267.4|3261.4|3236.4|3230.4|1767
1675440000000|2023-02-03 16:00:00|3246.1|3240.1|3220.4|3214.4|3247.1|3241.1|3210.1|3204.1|1231
1675443600000|2023-02-03 17:00:00|3220.6|3214.6|3229.6|3223.6|3234.4|3228.4|3219.1|3213.1|1077
1675447200000|2023-02-03 18:00:00|3229.4|3223.4|3227|3208.3|3231.5|3225.5|3215.8|3208.3|819
1675645200000|2023-02-06 01:00:00|3212.3|3206.3|3205.3|3199.3|3212.5|3206.5|3189.5|3181.5|392
1675648800000|2023-02-06 02:00:00|3205|3199|3210.3|3204.3|3221.3|3215.3|3199.8|3193.8|957
1675652400000|2023-02-06 03:00:00|3210|3204|3205.3|3199.3|3213.8|3207.8|3205.3|3199.3|195
1675656000000|2023-02-06 04:00:00|3205|3199|3215.5|3209.5|3216.5|3210.5|3204.5|3198.5|228
1675659600000|2023-02-06 05:00:00|3215.3|3209.3|3237.8|3231.8|3240|3234|3215.3|3209.3|692
1675663200000|2023-02-06 06:00:00|3237.5|3231.5|3224.8|3218.8|3238|3232|3217.8|3211.8|613
1675666800000|2023-02-06 07:00:00|3225|3219|3189.1|3183.1|3226|3220|3188.4|3182.4|574
1675670400000|2023-02-06 08:00:00|3188.4|3182.4|3202.4|3196.4|3221.1|3215.1|3188.4|3182.4|686
1675674000000|2023-02-06 09:00:00|3202.1|3196.1|3173.9|3167.9|3202.9|3196.9|3166.1|3160.1|786
1675677600000|2023-02-06 10:00:00|3173.6|3167.6|3174.6|3168.6|3183.6|3177.6|3168.9|3162.9|649
1675681200000|2023-02-06 11:00:00|3175.6|3169.6|3169.6|3163.6|3177.6|3171.6|3164.9|3158.9|628
1675684800000|2023-02-06 12:00:00|3169.4|3163.4|3177.9|3171.9|3183.1|3177.1|3168.4|3162.4|746
1675688400000|2023-02-06 13:00:00|3177.6|3171.6|3155.4|3149.4|3182.9|3176.9|3153.1|3147.1|1350
1675692000000|2023-02-06 14:00:00|3155.1|3149.1|3143.9|3137.9|3161.5|3155.5|3130.6|3124.6|1550
1675695600000|2023-02-06 15:00:00|3143.6|3137.6|3127.6|3121.6|3149.4|3143.4|3110.1|3104.1|1537
1675699200000|2023-02-06 16:00:00|3127.4|3121.4|3135.6|3129.6|3143.5|3137.5|3120.6|3114.6|869
1675702800000|2023-02-06 17:00:00|3135.9|3129.9|3135.4|3129.4|3136.6|3130.6|3132.6|3126.6|716
1675706400000|2023-02-06 18:00:00|3135.6|3129.6|3131.3|3112.5|3135.9|3129.9|3114.3|3103.5|368
1675731600000|2023-02-07 01:00:00|3137.4|3131.4|3160|3154|3162.9|3156.9|3137.4|3131.4|673
1675735200000|2023-02-07 02:00:00|3160.3|3154.3|3160.5|3154.5|3167.5|3161.5|3154|3148|686
1675738800000|2023-02-07 03:00:00|3160.3|3154.3|3153.8|3147.8|3160.3|3154.3|3149.3|3143.3|475
1675742400000|2023-02-07 04:00:00|3153.5|3147.5|3145.5|3139.5|3156.5|3150.5|3144.5|3138.5|349
1675746000000|2023-02-07 05:00:00|3146.4|3140.4|3160.3|3154.3|3162|3156|3145|3139|643
1675749600000|2023-02-07 06:00:00|3160.5|3154.5|3149.3|3143.3|3162|3156|3145.8|3139.8|824
1675753200000|2023-02-07 07:00:00|3149|3143|3136.4|3130.4|3149|3143|3122.8|3116.8|520
1675756800000|2023-02-07 08:00:00|3134.1|3128.1|3118.4|3112.4|3139.6|3133.6|3107.1|3101.1|941
1675760400000|2023-02-07 09:00:00|3118.1|3112.1|3108.4|3102.4|3118.4|3112.4|3097.4|3091.4|712
1675764000000|2023-02-07 10:00:00|3108.6|3102.6|3109.9|3103.9|3113.6|3107.6|3099.9|3093.9|576
1675767600000|2023-02-07 11:00:00|3109.6|3103.6|3104.1|3098.1|3111.4|3105.4|3099.4|3093.4|579
1675771200000|2023-02-07 12:00:00|3103.9|3097.9|3104.4|3098.4|3109.6|3103.6|3099.6|3093.6|731
1675774800000|2023-02-07 13:00:00|3104.6|3098.6|3122.4|3116.4|3124.4|3118.4|3085.6|3079.6|1442
1675778400000|2023-02-07 14:00:00|3121.4|3115.4|3109.9|3103.9|3121.4|3115.4|3107.1|3101.1|1038
1675782000000|2023-02-07 15:00:00|3110.1|3104.1|3149.1|3143.1|3149.1|3143.1|3107.1|3101.1|1107
1675785600000|2023-02-07 16:00:00|3149|3143|3200.9|3194.9|3200.9|3194.9|3142.3|3136.3|1076
1675789200000|2023-02-07 17:00:00|3202.6|3196.6|3222.6|3216.6|3224.4|3218.4|3194.4|3188.4|870
1675792800000|2023-02-07 18:00:00|3222.8|3216.8|3198.5|3179.8|3223.3|3217.3|3185.3|3178.5|1401
1675818000000|2023-02-08 01:00:00|3195.6|3189.6|3200.6|3194.6|3210.6|3204.6|3194.8|3188.8|597
1675821600000|2023-02-08 02:00:00|3200.5|3194.5|3194|3188|3205.6|3199.6|3193.3|3187.3|756
1675825200000|2023-02-08 03:00:00|3193.8|3187.8|3187.8|3181.8|3194|3188|3178.8|3172.8|411
1675828800000|2023-02-08 04:00:00|3188|3182|3183|3177|3189.5|3183.5|3182.3|3176.3|187
1675832400000|2023-02-08 05:00:00|3183.3|3177.3|3190|3184|3191.5|3185.5|3180.3|3174.3|274
1675836000000|2023-02-08 06:00:00|3189.8|3183.8|3189.3|3183.3|3194.3|3188.3|3188.8|3182.8|532
1675839600000|2023-02-08 07:00:00|3189.5|3183.5|3218.6|3212.6|3219.8|3213.8|3188.8|3182.8|676
1675843200000|2023-02-08 08:00:00|3219.5|3213.5|3204.9|3198.9|3221.3|3215.3|3195.1|3189.1|942
1675846800000|2023-02-08 09:00:00|3205.1|3199.1|3171.4|3165.4|3206.4|3200.4|3161.4|3155.4|887
1675850400000|2023-02-08 10:00:00|3171.1|3165.1|3164.9|3158.9|3172.9|3166.9|3156.4|3150.4|448
1675854000000|2023-02-08 11:00:00|3165.4|3159.4|3161.4|3155.4|3167.1|3161.1|3160.1|3154.1|445
1675857600000|2023-02-08 12:00:00|3161.6|3155.6|3163.4|3157.4|3172.1|3166.1|3158.9|3152.9|936
1675861200000|2023-02-08 13:00:00|3163.6|3157.6|3142.1|3136.1|3165.9|3159.9|3139.9|3133.9|1202
1675864800000|2023-02-08 14:00:00|3141.9|3135.9|3125.9|3119.9|3158.1|3152.1|3119.4|3113.4|1180
1675868400000|2023-02-08 15:00:00|3126.1|3120.1|3136.1|3130.1|3142|3136|3114.9|3108.9|1273
1675872000000|2023-02-08 16:00:00|3135.4|3129.4|3149.9|3143.9|3150.1|3144.1|3132.4|3126.4|939
1675875600000|2023-02-08 17:00:00|3149.6|3143.6|3144.3|3138.3|3149.9|3143.9|3131.9|3125.9|986
1675879200000|2023-02-08 18:00:00|3144.5|3138.5|3149.3|3130.5|3154.3|3143.4|3141.8|3130.5|719
1675904400000|2023-02-09 01:00:00|3142.6|3136.6|3151.3|3145.3|3152.5|3146.5|3140.3|3134.3|192
1675908000000|2023-02-09 02:00:00|3151.5|3145.5|3159|3153|3165.3|3159.3|3150.8|3144.8|554
1675911600000|2023-02-09 03:00:00|3158.3|3152.3|3151.5|3145.5|3159.8|3153.8|3149|3143|465
1675915200000|2023-02-09 04:00:00|3151.3|3145.3|3151.5|3145.5|3151.8|3145.8|3147|3141|261
1675918800000|2023-02-09 05:00:00|3151.3|3145.3|3153.5|3147.5|3162.3|3156.3|3150.5|3144.5|688
1675922400000|2023-02-09 06:00:00|3153.8|3147.8|3152|3146|3160.3|3154.3|3148|3142|371
1675926000000|2023-02-09 07:00:00|3151.8|3145.8|3144.3|3138.3|3157.3|3151.3|3131.5|3125.5|367
1675929600000|2023-02-09 08:00:00|3139.4|3133.4|3164.1|3158.1|3175.3|3169.3|3138.4|3132.4|780
1675933200000|2023-02-09 09:00:00|3164.4|3158.4|3159.9|3153.9|3164.6|3158.6|3145.6|3139.6|571
1675936800000|2023-02-09 10:00:00|3159.6|3153.6|3166.1|3160.1|3166.6|3160.6|3158.4|3152.4|553
1675940400000|2023-02-09 11:00:00|3166.4|3160.4|3129.4|3123.4|3167.6|3161.6|3128.6|3122.6|570
1675944000000|2023-02-09 12:00:00|3129.1|3123.1|3156.6|3150.6|3157.1|3151.1|3126.4|3120.4|760
1675947600000|2023-02-09 13:00:00|3156.9|3150.9|3165.9|3159.9|3167.1|3161.1|3140.9|3134.9|1358
1675951200000|2023-02-09 14:00:00|3165.6|3159.6|3152.6|3146.6|3176.4|3170.4|3148.5|3142.5|1408
1675954800000|2023-02-09 15:00:00|3152.4|3146.4|3123.4|3117.4|3160.4|3154.4|3122.6|3116.6|1335
1675958400000|2023-02-09 16:00:00|3123.1|3117.1|3139.4|3133.4|3140.6|3134.6|3122.1|3116.1|1125
1675962000000|2023-02-09 17:00:00|3139.1|3133.1|3154.6|3148.6|3155.8|3149.8|3135.3|3129.3|940
1675965600000|2023-02-09 18:00:00|3154.4|3148.4|3153.3|3134.5|3154.6|3148.6|3141.1|3133.8|570
1675990800000|2023-02-10 01:00:00|3131.8|3125.8|3127.3|3121.3|3140.3|3134.3|3125|3119|891
1675994400000|2023-02-10 02:00:00|3127.5|3121.5|3125.8|3119.8|3134.5|3128.5|3125.8|3119.8|619
1675998000000|2023-02-10 03:00:00|3125.5|3119.5|3121.5|3115.5|3125.8|3119.8|3113.5|3107.5|513
1676001600000|2023-02-10 04:00:00|3121.3|3115.3|3116.8|3110.8|3124.5|3118.5|3116|3110|424
1676005200000|2023-02-10 05:00:00|3116.5|3110.5|3118.8|3112.8|3122.3|3116.3|3106.8|3100.8|542
1676008800000|2023-02-10 06:00:00|3118.5|3112.5|3130.3|3124.3|3139.3|3133.3|3118.5|3112.5|1073
1676012400000|2023-02-10 07:00:00|3129.8|3123.8|3112|3106|3139|3133|3112|3106|674
1676016000000|2023-02-10 08:00:00|3112.3|3106.3|3117.4|3111.4|3124.1|3118.1|3106.4|3100.4|686
1676019600000|2023-02-10 09:00:00|3117.6|3111.6|3104.9|3098.9|3121.4|3115.4|3098.4|3092.4|876
1676023200000|2023-02-10 10:00:00|3105.1|3099.1|3102.9|3096.9|3105.4|3099.4|3094.1|3088.1|475
1676026800000|2023-02-10 11:00:00|3103.1|3097.1|3098.6|3092.6|3105.1|3099.1|3095.4|3089.4|516
1676030400000|2023-02-10 12:00:00|3098.9|3092.9|3098.9|3092.9|3109.4|3103.4|3097.9|3091.9|606
1676034000000|2023-02-10 13:00:00|3098.6|3092.6|3083.1|3077.1|3098.6|3092.6|3078.6|3072.6|1154
1676037600000|2023-02-10 14:00:00|3083.4|3077.4|3071.1|3065.1|3084.9|3078.9|3061.5|3055.5|976
1676041200000|2023-02-10 15:00:00|3070.6|3064.6|3048.3|3042.3|3080.6|3074.6|3041|3035|1597
1676044800000|2023-02-10 16:00:00|3047.5|3041.5|3044.9|3038.9|3050.4|3044.4|3032.9|3026.9|972
1676048400000|2023-02-10 17:00:00|3045.1|3039.1|3037.3|3031.3|3045.4|3039.4|3028.4|3022.4|1035
1676052000000|2023-02-10 18:00:00|3037.5|3031.5|3038.3|3019.3|3040.8|3034.8|3027.3|3015.3|501
1676250000000|2023-02-13 01:00:00|3040.9|3034.9|3040.5|3034.5|3044.9|3038.9|3029.4|3023.4|898
1676253600000|2023-02-13 02:00:00|3040.3|3034.3|3046.8|3040.8|3050|3044|3039.5|3033.5|726
1676257200000|2023-02-13 03:00:00|3047.3|3041.3|3040.3|3034.3|3049.3|3043.3|3036.5|3030.5|446
1676260800000|2023-02-13 04:00:00|3040.5|3034.5|3039|3033|3045.5|3039.5|3038.8|3032.8|111
1676264400000|2023-02-13 05:00:00|3038.8|3032.8|3039.3|3033.3|3046.3|3040.3|3034.5|3028.5|348
1676268000000|2023-02-13 06:00:00|3039|3033|3037.8|3031.8|3049.5|3043.5|3037.3|3031.3|431
1676271600000|2023-02-13 07:00:00|3038|3032|3049.5|3043.5|3054.6|3048.6|3032.5|3026.5|501
1676275200000|2023-02-13 08:00:00|3049.8|3043.8|3027.9|3021.9|3049.8|3043.8|3023.6|3017.6|518
1676278800000|2023-02-13 09:00:00|3028.1|3022.1|3022.4|3016.4|3034.3|3028.3|3021.1|3015.1|661
1676282400000|2023-02-13 10:00:00|3022.1|3016.1|3012.9|3006.9|3022.4|3016.4|3007.6|3001.6|456
1676286000000|2023-02-13 11:00:00|3013.1|3007.1|3020.1|3014.1|3024.1|3018.1|3012.4|3006.4|360
1676289600000|2023-02-13 12:00:00|3020.4|3014.4|3029.9|3023.9|3048.4|3042.4|3020.4|3014.4|738
1676293200000|2023-02-13 13:00:00|3029.6|3023.6|3027.1|3021.1|3033.4|3027.4|3019.6|3013.6|1179
1676296800000|2023-02-13 14:00:00|3026.9|3020.9|3029.1|3023.1|3030.4|3024.4|3011.1|3005.1|1251
1676300400000|2023-02-13 15:00:00|3028.9|3022.9|3091.6|3085.6|3106.6|3100.6|3028.9|3022.9|1454
1676304000000|2023-02-13 16:00:00|3089.5|3083.5|3112.9|3106.9|3126.1|3120.1|3089.5|3083.5|1043
1676307600000|2023-02-13 17:00:00|3112.6|3106.6|3111.8|3105.8|3115.1|3109.1|3105.1|3099.1|542
1676311200000|2023-02-13 18:00:00|3111.5|3105.5|3123.5|3104.8|3123.5|3113.4|3111|3103.5|416
1676336400000|2023-02-14 01:00:00|3110.1|3104.1|3105|3099|3114.3|3108.3|3101.5|3095.5|979
1676340000000|2023-02-14 02:00:00|3105.3|3099.3|3100.8|3094.8|3107|3101|3100.8|3094.8|862
1676343600000|2023-02-14 03:00:00|3101|3095|3095|3089|3103.3|3097.3|3094|3088|342
1676347200000|2023-02-14 04:00:00|3094.8|3088.8|3101.3|3095.3|3102|3096|3094.8|3088.8|33
1676350800000|2023-02-14 05:00:00|3101|3095|3098.3|3092.3|3101.8|3095.8|3092|3086|358
1676354400000|2023-02-14 06:00:00|3098|3092|3099.3|3093.3|3103.8|3097.8|3090.8|3084.8|514
1676358000000|2023-02-14 07:00:00|3099.5|3093.5|3081.5|3075.5|3106.8|3100.8|3081.5|3075.5|474
1676361600000|2023-02-14 08:00:00|3081.8|3075.8|3111.6|3105.6|3113.1|3107.1|3078.8|3072.8|628
1676365200000|2023-02-14 09:00:00|3112.4|3106.4|3140.1|3134.1|3146.6|3140.6|3109.1|3103.1|608
1676368800000|2023-02-14 10:00:00|3141.1|3135.1|3117.9|3111.9|3141.1|3135.1|3112.9|3106.9|573
1676372400000|2023-02-14 11:00:00|3118.1|3112.1|3105.4|3099.4|3119.9|3113.9|3104.6|3098.6|497
1676376000000|2023-02-14 12:00:00|3105.1|3099.1|3116.9|3110.9|3121|3115|3102.1|3096.1|781
1676379600000|2023-02-14 13:00:00|3117.1|3111.1|3130|3124|3144.5|3138.5|3100|3094|2573
1676383200000|2023-02-14 14:00:00|3129.5|3123.5|3114.5|3108.5|3143.3|3137.3|3093.3|3087.3|2347
1676386800000|2023-02-14 15:00:00|3115|3109|3084.4|3078.4|3134.3|3128.3|3079.5|3073.5|2010
1676390400000|2023-02-14 16:00:00|3084.1|3078.1|3094.4|3088.4|3099.1|3093.1|3083.9|3077.9|1540
1676394000000|2023-02-14 17:00:00|3094.1|3088.1|3092|3086|3099.4|3093.4|3086.6|3080.6|943
1676397600000|2023-02-14 18:00:00|3091.9|3085.9|3104.3|3085.5|3104.5|3094.5|3090.8|3083.8|1027
1676422800000|2023-02-15 01:00:00|3099.8|3093.8|3087.8|3081.8|3100|3094|3086|3080|223
1676426400000|2023-02-15 02:00:00|3087.5|3081.5|3069.1|3063.1|3087.8|3081.8|3067.1|3061.1|326
1676430000000|2023-02-15 03:00:00|3068.6|3062.6|3071.3|3065.3|3073.3|3067.3|3062|3056|433
1676433600000|2023-02-15 04:00:00|3070.8|3064.8|3069.3|3063.3|3074|3068|3068.8|3062.8|307
1676437200000|2023-02-15 05:00:00|3069.5|3063.5|3060.5|3054.5|3072.8|3066.8|3059.5|3053.5|487
1676440800000|2023-02-15 06:00:00|3060.8|3054.8|3052|3046|3061|3055|3051|3045|1079
1676444400000|2023-02-15 07:00:00|3051.8|3045.8|3046.4|3040.4|3057.8|3051.8|3030.5|3024.5|864
1676448000000|2023-02-15 08:00:00|3045.9|3039.9|3040.6|3034.6|3053.4|3047.4|3030.1|3024.1|749
1676451600000|2023-02-15 09:00:00|3040.9|3034.9|3028.6|3022.6|3042.9|3036.9|3025.1|3019.1|660
1676455200000|2023-02-15 10:00:00|3028.4|3022.4|3037.4|3031.4|3039.9|3033.9|3028.1|3022.1|479
1676458800000|2023-02-15 11:00:00|3037.9|3031.9|3046.9|3040.9|3053.6|3047.6|3035.6|3029.6|411
1676462400000|2023-02-15 12:00:00|3047.6|3041.6|3057.9|3051.9|3062.1|3056.1|3045.6|3039.6|717
1676466000000|2023-02-15 13:00:00|3057.6|3051.6|3040.6|3034.6|3057.9|3051.9|3028|3022|1792
1676469600000|2023-02-15 14:00:00|3040.4|3034.4|3012.4|3006.4|3040.9|3034.9|3009.6|3003.6|1325
1676473200000|2023-02-15 15:00:00|3011.9|3005.9|3024.6|3018.6|3033.9|3027.9|3010.9|3004.9|1255
1676476800000|2023-02-15 16:00:00|3024.9|3018.9|3016.6|3010.6|3025.9|3019.9|3008.6|3002.6|933
1676480400000|2023-02-15 17:00:00|3016.4|3010.4|3008.8|3002.8|3016.6|3010.6|3007.5|3001.5|595
1676484000000|2023-02-15 18:00:00|3008.5|3002.5|3014.5|2995.8|3014.8|3007|3004.3|2993|650
1676509200000|2023-02-16 01:00:00|3013.1|3007.1|3024|3018|3024.3|3018.3|3012|3006|281
1676512800000|2023-02-16 02:00:00|3023.8|3017.8|3029.3|3023.3|3031.8|3025.8|3021|3015|504
1676516400000|2023-02-16 03:00:00|3029|3023|3024.3|3018.3|3031.4|3025.4|3023.3|3017.3|400
1676520000000|2023-02-16 04:00:00|3024|3018|3035|3029|3036|3030|3024|3018|147
1676523600000|2023-02-16 05:00:00|3035.3|3029.3|3031.5|3025.5|3038.5|3032.5|3030.3|3024.3|386
1676527200000|2023-02-16 06:00:00|3031.3|3025.3|3032.5|3026.5|3039|3033|3027.8|3021.8|866
1676530800000|2023-02-16 07:00:00|3033.3|3027.3|3024.9|3018.9|3045.8|3039.8|3023.4|3017.4|529
1676534400000|2023-02-16 08:00:00|3025.1|3019.1|3048.9|3042.9|3054.1|3048.1|3024.4|3018.4|801
1676538000000|2023-02-16 09:00:00|3048.6|3042.6|3017.1|3011.1|3048.6|3042.6|3014.6|3008.6|643
1676541600000|2023-02-16 10:00:00|3016.9|3010.9|3016.9|3010.9|3025.1|3019.1|3015.6|3009.6|276
1676545200000|2023-02-16 11:00:00|3016.6|3010.6|3009.1|3003.1|3017.1|3011.1|3007.4|3001.4|330
1676548800000|2023-02-16 12:00:00|3009.4|3003.4|3010.9|3004.9|3014.9|3008.9|3003.4|2997.4|582
1676552400000|2023-02-16 13:00:00|3010.6|3004.6|2995.4|2989.4|3017.4|3011.4|2991.6|2985.6|1727
1676556000000|2023-02-16 14:00:00|2995.1|2989.1|2988.4|2982.4|3001.6|2995.6|2985.9|2979.9|1112
1676559600000|2023-02-16 15:00:00|2988.1|2982.1|3006.4|3000.4|3007.9|3001.9|2985.4|2979.4|1286
1676563200000|2023-02-16 16:00:00|3006.6|3000.6|3011.9|3005.9|3025.4|3019.4|3001.6|2995.6|1410
1676566800000|2023-02-16 17:00:00|3011.4|3005.4|3034.8|3028.8|3037.5|3031.5|3011.4|3005.4|943
1676570400000|2023-02-16 18:00:00|3035.3|3029.3|3044.5|3025.8|3045.5|3033.6|3029|3023|584
1676595600000|2023-02-17 01:00:00|3020.6|3014.6|3032.8|3026.8|3035.5|3029.5|3016|3010|351
1676599200000|2023-02-17 02:00:00|3032.5|3026.5|3030.3|3024.3|3036|3030|3029|3023|404
1676602800000|2023-02-17 03:00:00|3030.5|3024.5|3026.5|3020.5|3030.8|3024.8|3024.3|3018.3|158
1676606400000|2023-02-17 04:00:00|3026.3|3020.3|3023.5|3017.5|3030.3|3024.3|3023.5|3017.5|85
1676610000000|2023-02-17 05:00:00|3023.8|3017.8|3014.3|3008.3|3025.3|3019.3|3013.3|3007.3|345
1676613600000|2023-02-17 06:00:00|3014|3008|3019.3|3013.3|3027.3|3021.3|3013.5|3007.5|946
1676617200000|2023-02-17 07:00:00|3019.8|3013.8|3015.1|3009.1|3029.8|3023.8|3014.3|3008.3|515
1676620800000|2023-02-17 08:00:00|3015.9|3009.9|2990.6|2984.6|3027.4|3021.4|2988.1|2982.1|784
1676624400000|2023-02-17 09:00:00|2990.4|2984.4|3013.4|3007.4|3022.6|3016.6|2990.1|2984.1|588
1676628000000|2023-02-17 10:00:00|3013.1|3007.1|3005.9|2999.9|3014.9|3008.9|3003.1|2997.1|603
1676631600000|2023-02-17 11:00:00|3005.6|2999.6|2999.1|2993.1|3006.1|3000.1|2993.9|2987.9|533
1676635200000|2023-02-17 12:00:00|3000.1|2994.1|3005.9|2999.9|3015.1|3009.1|2995.9|2989.9|557
1676638800000|2023-02-17 13:00:00|3005.6|2999.6|3016.6|3010.6|3018.9|3012.9|3005.6|2999.6|1277
1676642400000|2023-02-17 14:00:00|3016.4|3010.4|3019.9|3013.9|3026.1|3020.1|3015.1|3009.1|973
1676646000000|2023-02-17 15:00:00|3019.6|3013.6|3057.1|3051.1|3064.9|3058.9|3019.6|3013.6|1412
1676649600000|2023-02-17 16:00:00|3056.9|3050.9|3066.1|3060.1|3071.4|3065.4|3056.4|3050.4|1003
1676653200000|2023-02-17 17:00:00|3066.4|3060.4|3074.6|3068.6|3080.6|3074.6|3066.1|3060.1|861
1676656800000|2023-02-17 18:00:00|3074.4|3068.4|3093|3074.3|3095.5|3084.4|3070.4|3064.4|537
1676854800000|2023-02-20 01:00:00|3072.4|3066.4|3070.8|3064.8|3084.8|3078.8|3067|3061|492
1676858400000|2023-02-20 02:00:00|3071|3065|3084|3078|3086.8|3080.8|3069.3|3063.3|386
1676862000000|2023-02-20 03:00:00|3083.8|3077.8|3072.3|3066.3|3085|3079|3071.3|3065.3|147
1676865600000|2023-02-20 04:00:00|3072|3066|3074|3068|3080.3|3074.3|3067.8|3061.8|306
1676869200000|2023-02-20 05:00:00|3074.3|3068.3|3079|3073|3080.5|3074.5|3072|3066|564
1676872800000|2023-02-20 06:00:00|3078.8|3072.8|3085.3|3079.3|3088.8|3082.8|3078.5|3072.5|436
1676876400000|2023-02-20 07:00:00|3085|3079|3071|3059.3|3112.8|3106.8|3071|3059.3|605
1676880000000|2023-02-20 08:00:00|3070.8|3059.5|3080.9|3074.9|3094.9|3088.9|3042.4|3036.4|671
1676883600000|2023-02-20 09:00:00|3080.6|3074.6|3085.4|3079.4|3100.1|3094.1|3077.4|3071.4|571
1676887200000|2023-02-20 10:00:00|3085.1|3079.1|3081.6|3075.6|3086.9|3080.9|3077.4|3071.4|432
1676890800000|2023-02-20 11:00:00|3081.9|3075.9|3076.9|3070.9|3088.1|3082.1|3073.9|3067.9|431
1676894400000|2023-02-20 12:00:00|3076.6|3070.6|3080.9|3074.9|3085.1|3079.1|3067.9|3061.9|591
1676898000000|2023-02-20 13:00:00|3081.1|3075.1|3115.6|3109.6|3115.9|3109.9|3077.6|3071.6|1271
1676901600000|2023-02-20 14:00:00|3115.9|3109.9|3131.1|3125.1|3134.6|3128.6|3115.1|3109.1|933
1676905200000|2023-02-20 15:00:00|3131.4|3125.4|3132.4|3126.4|3135.1|3129.1|3094.4|3088.4|964
1676908800000|2023-02-20 16:00:00|3132.6|3126.6|3137.6|3131.6|3138.9|3132.9|3127.6|3121.6|619
1676912400000|2023-02-20 17:00:00|3137.4|3131.4|3138|3132|3141.1|3135.1|3134.9|3128.9|283
1676916000000|2023-02-20 18:00:00|3137.3|3131.3|3147.8|3129|3148.5|3136.5|3136.6|3128.5|167
1676941200000|2023-02-21 01:00:00|3131|3125|3118.3|3112.3|3133.8|3127.8|3118.3|3112.3|469
1676944800000|2023-02-21 02:00:00|3118.5|3112.5|3114.3|3108.3|3123|3117|3113.5|3107.5|504
1676948400000|2023-02-21 03:00:00|3114|3108|3111.3|3105.3|3119.8|3113.8|3108.3|3102.3|416
1676952000000|2023-02-21 04:00:00|3111|3105|3112.3|3106.3|3112.8|3106.8|3109|3103|70
1676955600000|2023-02-21 05:00:00|3112|3106|3118.8|3112.8|3121.8|3115.8|3109.3|3103.3|303
1676959200000|2023-02-21 06:00:00|3118.5|3112.5|3120.3|3114.3|3121|3115|3109.3|3103.3|717
1676962800000|2023-02-21 07:00:00|3120|3114|3117.5|3111.5|3128.8|3122.8|3113.5|3107.5|518
1676966400000|2023-02-21 08:00:00|3116.6|3110.6|3123.4|3117.4|3151.6|3145.6|3115.8|3109.8|945
1676970000000|2023-02-21 09:00:00|3123.6|3117.6|3119.1|3113.1|3127.1|3121.1|3102.4|3096.4|1077
1676973600000|2023-02-21 10:00:00|3118.9|3112.9|3123.6|3117.6|3124.1|3118.1|3115.6|3109.6|479
1676977200000|2023-02-21 11:00:00|3123.4|3117.4|3135.9|3129.9|3144.8|3138.8|3122.9|3116.9|597
1676980800000|2023-02-21 12:00:00|3135.6|3129.6|3134.4|3128.4|3140.6|3134.6|3123.9|3117.9|820
1676984400000|2023-02-21 13:00:00|3134.1|3128.1|3130.1|3124.1|3136.9|3130.9|3123.9|3117.9|1263
1676988000000|2023-02-21 14:00:00|3129.9|3123.9|3138.1|3132.1|3150.9|3144.9|3126.4|3120.4|1396
1676991600000|2023-02-21 15:00:00|3137.9|3131.9|3138.4|3132.4|3143.9|3137.9|3123.8|3117.8|1333
1676995200000|2023-02-21 16:00:00|3138.6|3132.6|3117.6|3111.6|3138.6|3132.6|3117.1|3111.1|1008
1676998800000|2023-02-21 17:00:00|3117.4|3111.4|3119.5|3113.5|3119.8|3113.8|3109.6|3103.6|649
1677002400000|2023-02-21 18:00:00|3119.3|3113.3|3119.8|3101|3120.5|3114.5|3111|3100.5|159
1677027600000|2023-02-22 01:00:00|3106.6|3100.6|3109.5|3103.5|3120.3|3114.3|3106.5|3100.5|209
1677031200000|2023-02-22 02:00:00|3109.8|3103.8|3111.8|3105.8|3115.8|3109.8|3104.3|3098.3|268
1677034800000|2023-02-22 03:00:00|3111.5|3105.5|3106|3100|3119|3113|3105.5|3099.5|190
1677038400000|2023-02-22 04:00:00|3105.8|3099.8|3101.8|3095.8|3106|3100|3098.8|3092.8|304
1677042000000|2023-02-22 05:00:00|3102|3096|3102.5|3096.5|3113|3107|3098.5|3092.5|626
1677045600000|2023-02-22 06:00:00|3102.3|3096.3|3102.8|3096.8|3111.3|3105.3|3098.3|3092.3|878
1677049200000|2023-02-22 07:00:00|3103|3097|3083.9|3077.9|3103.8|3097.8|3078.1|3072.1|779
1677052800000|2023-02-22 08:00:00|3080.5|3074.5|3060.9|3054.9|3093.1|3087.1|3053.9|3047.9|794
1677056400000|2023-02-22 09:00:00|3060.6|3054.6|3090.6|3084.6|3094.4|3088.4|3060.4|3054.4|719
1677060000000|2023-02-22 10:00:00|3090.4|3084.4|3085.6|3079.6|3090.4|3084.4|3076.6|3070.6|585
1677063600000|2023-02-22 11:00:00|3085.4|3079.4|3085.1|3079.1|3093.4|3087.4|3084.1|3078.1|452
1677067200000|2023-02-22 12:00:00|3085.4|3079.4|3086.6|3080.6|3099.4|3093.4|3079.5|3073.5|782
1677070800000|2023-02-22 13:00:00|3086.4|3080.4|3085.1|3079.1|3095.4|3089.4|3080.9|3074.9|1374
1677074400000|2023-02-22 14:00:00|3084.9|3078.9|3060.4|3054.4|3086.6|3080.6|3060.4|3054.4|1185
1677078000000|2023-02-22 15:00:00|3060.1|3054.1|3058.9|3052.9|3069.1|3063.1|3053.4|3047.4|1005
1677081600000|2023-02-22 16:00:00|3057.9|3051.9|3058.6|3052.6|3063.1|3057.1|3053.4|3047.4|729
1677085200000|2023-02-22 17:00:00|3058.1|3052.1|3070.9|3064.9|3071.1|3065.1|3057.6|3051.6|592
1677088800000|2023-02-22 18:00:00|3071.1|3065.1|3087.8|3069|3089.8|3077.3|3066.3|3060.3|274
1677114000000|2023-02-23 01:00:00|3073.4|3067.4|3075|3069|3078.3|3072.3|3063.8|3057.8|595
1677117600000|2023-02-23 02:00:00|3075.3|3069.3|3082|3076|3083.5|3077.5|3070|3064|489
1677121200000|2023-02-23 03:00:00|3081.8|3075.8|3072.3|3066.3|3083.3|3077.3|3071.8|3065.8|114
1677124800000|2023-02-23 04:00:00|3073|3067|3074.3|3068.3|3075.8|3069.8|3072|3066|24
1677128400000|2023-02-23 05:00:00|3074|3068|3069.5|3063.5|3074.5|3068.5|3068.8|3062.8|230
1677132000000|2023-02-23 06:00:00|3072|3066|3071.5|3065.5|3076.8|3070.8|3069.3|3063.3|396
1677135600000|2023-02-23 07:00:00|3071.3|3065.3|3050.5|3044.5|3073|3067|3050.5|3044.5|518
1677139200000|2023-02-23 08:00:00|3049.4|3043.4|3057.6|3051.6|3062.6|3056.6|3031.9|3025.9|676
1677142800000|2023-02-23 09:00:00|3057.9|3051.9|3059.4|3053.4|3066.1|3060.1|3051.9|3045.9|415
1677146400000|2023-02-23 10:00:00|3059.6|3053.6|3056.9|3050.9|3061.9|3055.9|3052.9|3046.9|278
1677150000000|2023-02-23 11:00:00|3056.6|3050.6|3054.1|3048.1|3061.6|3055.6|3048.9|3042.9|459
1677153600000|2023-02-23 12:00:00|3054.6|3048.6|3058.4|3052.4|3067.4|3061.4|3047.4|3041.4|578
1677157200000|2023-02-23 13:00:00|3058.6|3052.6|3042.9|3036.9|3063.1|3057.1|3040.9|3034.9|1166
1677160800000|2023-02-23 14:00:00|3042.6|3036.6|3041.4|3035.4|3045.9|3039.9|3025.6|3019.6|924
1677164400000|2023-02-23 15:00:00|3041.6|3035.6|3031.9|3025.9|3044.9|3038.9|3018.9|3012.9|1022
1677168000000|2023-02-23 16:00:00|3031.6|3025.6|3030.1|3024.1|3036.4|3030.4|3024.4|3018.4|1022
1677171600000|2023-02-23 17:00:00|3030.4|3024.4|3035.3|3029.3|3035.4|3029.4|3023.1|3017.1|755
1677175200000|2023-02-23 18:00:00|3035.1|3029.1|3040.3|3021.5|3040.5|3029.4|3028.5|3020|373
1677200400000|2023-02-24 01:00:00|3039.1|3033.1|3039.5|3033.5|3039.5|3033.5|3032.8|3026.8|510
1677204000000|2023-02-24 02:00:00|3039.3|3033.3|3039.3|3033.3|3046|3040|3038|3032|392
1677207600000|2023-02-24 03:00:00|3038.8|3032.8|3037.5|3031.5|3044.8|3038.8|3035.3|3029.3|194
1677211200000|2023-02-24 04:00:00|3037.3|3031.3|3034|3028|3038|3032|3034|3028|82
1677214800000|2023-02-24 05:00:00|3033.8|3027.8|3034.8|3028.8|3038.9|3032.9|3032.3|3026.3|151
1677218400000|2023-02-24 06:00:00|3034.5|3028.5|3033.3|3027.3|3036.8|3030.8|3032.5|3026.5|190
1677222000000|2023-02-24 07:00:00|3034.3|3028.3|3018.9|3012.9|3035|3029|3017.4|3011.4|296
1677225600000|2023-02-24 08:00:00|3019.1|3013.1|3017.6|3011.6|3028.6|3022.6|3013.1|3007.1|633
1677229200000|2023-02-24 09:00:00|3017.9|3011.9|3009.1|3003.1|3018.6|3012.6|3007.6|3001.6|440
1677232800000|2023-02-24 10:00:00|3008.9|3002.9|3005.9|2999.9|3013.1|3007.1|3005.4|2999.4|324
1677236400000|2023-02-24 11:00:00|3005.4|2999.4|2997.6|2991.6|3007.9|3001.9|2991.1|2985.1|448
1677240000000|2023-02-24 12:00:00|2998.9|2992.9|2993.6|2987.6|3005.4|2999.4|2992.5|2986.5|555
1677243600000|2023-02-24 13:00:00|2993.9|2987.9|2975.4|2969.4|2994.4|2988.4|2971.1|2965.1|1596
1677247200000|2023-02-24 14:00:00|2975.6|2969.6|2970.9|2964.9|2979.6|2973.6|2961.1|2955.1|1277
1677250800000|2023-02-24 15:00:00|2971.1|2965.1|2967.1|2961.1|2976.6|2970.6|2954.6|2948.6|1330
1677254400000|2023-02-24 16:00:00|2966.9|2960.9|2972.4|2966.4|2977.9|2971.9|2963.1|2957.1|784
1677258000000|2023-02-24 17:00:00|2972.6|2966.6|2965.3|2959.3|2974.9|2968.9|2963.8|2957.8|472
1677261600000|2023-02-24 18:00:00|2966.1|2960.1|2974.3|2955.5|2974.5|2963.3|2964|2955|220
1677459600000|2023-02-27 01:00:00|2975.6|2969.6|2973.5|2967.5|2979.8|2973.8|2966.5|2960.5|550
1677463200000|2023-02-27 02:00:00|2973.8|2967.8|2969.5|2963.5|2979|2973|2969.3|2963.3|279
1677466800000|2023-02-27 03:00:00|2969.3|2963.3|2961|2955|2969.3|2963.3|2953.8|2947.8|267
1677470400000|2023-02-27 04:00:00|2960.8|2954.8|2965|2959|2965.3|2959.3|2959.8|2953.8|133
1677474000000|2023-02-27 05:00:00|2965.5|2959.5|2958.3|2952.3|2970.8|2964.8|2958|2952|597
1677477600000|2023-02-27 06:00:00|2958|2952|2960|2954|2962.5|2956.5|2956.5|2950.5|437
1677481200000|2023-02-27 07:00:00|2960.3|2954.3|2950.1|2944.1|2970.8|2964.8|2948.5|2942.5|451
1677484800000|2023-02-27 08:00:00|2947.4|2941.4|2999.4|2993.4|3011.9|3005.9|2947.4|2941.4|835
1677488400000|2023-02-27 09:00:00|2999.1|2993.1|3012.1|3006.1|3015.1|3009.1|2993.6|2987.6|541
1677492000000|2023-02-27 10:00:00|3011.9|3005.9|3017.1|3011.1|3027.4|3021.4|3008.6|3002.6|462
1677495600000|2023-02-27 11:00:00|3016.6|3010.6|3011.1|3005.1|3021.9|3015.9|3008.4|3002.4|291
1677499200000|2023-02-27 12:00:00|3011.4|3005.4|3006.6|3000.6|3017.1|3011.1|3006.4|3000.4|589
1677502800000|2023-02-27 13:00:00|3006.4|3000.4|3013.4|3007.4|3022.1|3016.1|3005.6|2999.6|1046
1677506400000|2023-02-27 14:00:00|3013.6|3007.6|3015.9|3009.9|3023.9|3017.9|3002.4|2996.4|981
1677510000000|2023-02-27 15:00:00|3016.1|3010.1|2993.4|2987.4|3019.1|3013.1|2988.1|2982.1|1201
1677513600000|2023-02-27 16:00:00|2994.1|2988.1|2997.4|2991.4|3000.4|2994.4|2992.1|2986.1|528
1677517200000|2023-02-27 17:00:00|2997.9|2991.9|2998.5|2992.5|3005.9|2999.9|2995.6|2989.6|494
1677520800000|2023-02-27 18:00:00|2999|2993|3007|2988.3|3007.3|2998|2998.3|2987.5|532
1677546000000|2023-02-28 01:00:00|2999.3|2993.3|3004.3|2998.3|3006.5|3000.5|2998.5|2992.5|211
1677549600000|2023-02-28 02:00:00|3004.5|2998.5|3005.5|2999.5|3010|3004|3001.3|2995.3|248
1677553200000|2023-02-28 03:00:00|3005.3|2999.3|3003.8|2997.8|3005.3|2999.3|3002.8|2996.8|134
1677556800000|2023-02-28 04:00:00|3003.5|2997.5|2999|2993|3003.5|2997.5|2995.5|2989.5|83
1677560400000|2023-02-28 05:00:00|2998.8|2992.8|2988.5|2982.5|2999|2993|2988.5|2982.5|165
1677564000000|2023-02-28 06:00:00|2988.3|2982.3|3001.3|2995.3|3003.3|2997.3|2988.3|2982.3|367
1677567600000|2023-02-28 07:00:00|3002.3|2996.3|2961.5|2955.5|3002.3|2996.3|2961.5|2955.5|349
1677571200000|2023-02-28 08:00:00|2961|2955|2969.6|2963.6|2973.9|2967.9|2957.9|2951.9|456
1677574800000|2023-02-28 09:00:00|2970.1|2964.1|2974.9|2968.9|2981.6|2975.6|2968.9|2962.9|505
1677578400000|2023-02-28 10:00:00|2974.6|2968.6|2987.4|2981.4|2987.4|2981.4|2972.1|2966.1|260
1677582000000|2023-02-28 11:00:00|2987.6|2981.6|2980.4|2974.4|2989.6|2983.6|2978.9|2972.9|242
1677585600000|2023-02-28 12:00:00|2980.6|2974.6|3008.1|3002.1|3011.3|3005.3|2974.4|2968.4|732
1677589200000|2023-02-28 13:00:00|3007.9|3001.9|3016.9|3010.9|3022.1|3016.1|3001.4|2995.4|811
1677592800000|2023-02-28 14:00:00|3017.4|3011.4|3019.1|3013.1|3024.6|3018.6|3004.4|2998.4|816
1677596400000|2023-02-28 15:00:00|3019.6|3013.6|3009.1|3003.1|3022.4|3016.4|2996.6|2990.6|970
1677600000000|2023-02-28 16:00:00|3009.4|3003.4|3011.4|3005.4|3016.6|3010.6|3003.1|2997.1|588
1677603600000|2023-02-28 17:00:00|3011.1|3005.1|3029.5|3023.5|3030.9|3024.9|3011.1|3005.1|325
1677607200000|2023-02-28 18:00:00|3029.8|3023.8|3042.3|3023.5|3042.8|3034.3|3026.4|3020.4|309
1677632400000|2023-03-01 01:00:00|3016.8|3010.8|3040|3034|3040.3|3034.3|3016.8|3010.8|625
1677636000000|2023-03-01 02:00:00|3039.8|3033.8|3053.8|3047.8|3062.5|3056.5|3035|3029|451
1677639600000|2023-03-01 03:00:00|3054|3048|3061.8|3055.8|3061.8|3055.8|3049.3|3043.3|161
1677643200000|2023-03-01 04:00:00|3062|3056|3072|3066|3072|3066|3060|3054|115
1677646800000|2023-03-01 05:00:00|3071.8|3065.8|3061|3055|3073.5|3067.5|3057.3|3051.3|286
1677650400000|2023-03-01 06:00:00|3061.3|3055.3|3071.5|3065.5|3076.3|3070.3|3061.3|3055.3|443
1677654000000|2023-03-01 07:00:00|3071.8|3065.8|3069.9|3063.9|3075|3069|3054.8|3048.8|480
1677657600000|2023-03-01 08:00:00|3069.6|3063.6|3094.6|3088.6|3099.1|3093.1|3063.1|3057.1|649
1677661200000|2023-03-01 09:00:00|3094.4|3088.4|3085.6|3079.6|3098.6|3092.6|3076.6|3070.6|537
1677664800000|2023-03-01 10:00:00|3085.9|3079.9|3073.1|3067.1|3087.4|3081.4|3065.9|3059.9|376
1677668400000|2023-03-01 11:00:00|3073.6|3067.6|3081.9|3075.9|3089.9|3083.9|3073.6|3067.6|327
1677672000000|2023-03-01 12:00:00|3081.4|3075.4|3077.4|3071.4|3084.9|3078.9|3068.6|3062.6|712
1677675600000|2023-03-01 13:00:00|3076.9|3070.9|3084.4|3078.4|3088.4|3082.4|3071.9|3065.9|1122
1677679200000|2023-03-01 14:00:00|3084.1|3078.1|3075.4|3069.4|3084.1|3078.1|3058.6|3052.6|999
1677682800000|2023-03-01 15:00:00|3075.6|3069.6|3116.1|3110.1|3129.6|3123.6|3066.4|3060.4|1320
1677686400000|2023-03-01 16:00:00|3115.9|3109.9|3133.6|3127.6|3137.1|3131.1|3115.9|3109.9|861
1677690000000|2023-03-01 17:00:00|3133.4|3127.4|3136|3130|3145.5|3139.5|3132.1|3126.1|340
1677693600000|2023-03-01 18:00:00|3135.5|3129.5|3145.9|3125.9|3148|3135.6|3132|3125.9|346
1677718800000|2023-03-02 01:00:00|3124.9|3118.9|3114|3108|3126|3120|3106.8|3100.8|592
1677722400000|2023-03-02 02:00:00|3114.3|3108.3|3110.8|3104.8|3118|3112|3109.3|3103.3|264
1677726000000|2023-03-02 03:00:00|3111|3105|3116|3110|3116.8|3110.8|3110|3104|215
1677729600000|2023-03-02 04:00:00|3115.8|3109.8|3125.3|3119.3|3125.8|3119.8|3114.5|3108.5|155
1677733200000|2023-03-02 05:00:00|3125.5|3119.5|3120|3114|3129|3123|3111|3105|486
1677736800000|2023-03-02 06:00:00|3120.5|3114.5|3114.5|3108.5|3120.5|3114.5|3112|3106|320
1677740400000|2023-03-02 07:00:00|3115.3|3109.3|3107.3|3101.3|3126.5|3120.5|3101.3|3095.3|318
1677744000000|2023-03-02 08:00:00|3107.1|3101.1|3132.6|3126.6|3133.1|3127.1|3104.1|3098.1|544
1677747600000|2023-03-02 09:00:00|3132.4|3126.4|3118.6|3112.6|3145.1|3139.1|3115.1|3109.1|466
1677751200000|2023-03-02 10:00:00|3118.4|3112.4|3083.4|3077.4|3119.1|3113.1|3078.9|3072.9|669
1677754800000|2023-03-02 11:00:00|3083.6|3077.6|3077.6|3071.6|3089.9|3083.9|3070.6|3064.6|521
1677758400000|2023-03-02 12:00:00|3078.6|3072.6|3064.9|3058.9|3085.1|3079.1|3060.4|3054.4|691
1677762000000|2023-03-02 13:00:00|3064.6|3058.6|3025.6|3019.6|3065.6|3059.6|3022.9|3016.9|1286
1677765600000|2023-03-02 14:00:00|3025.9|3019.9|3043.9|3037.9|3051.1|3045.1|3024.6|3018.6|968
1677769200000|2023-03-02 15:00:00|3044.1|3038.1|3051.4|3045.4|3055.6|3049.6|3029.9|3023.9|1286
1677772800000|2023-03-02 16:00:00|3050.6|3044.6|3040.6|3034.6|3056.6|3050.6|3038.6|3032.6|506
1677776400000|2023-03-02 17:00:00|3040.9|3034.9|3026.5|3020.5|3041.1|3035.1|3024.6|3018.6|360
1677780000000|2023-03-02 18:00:00|3026.6|3020.6|3052.3|3033.5|3052.3|3042.5|3026.3|3020.3|381
1677805200000|2023-03-03 01:00:00|3053.1|3047.1|3051|3045|3060.5|3054.5|3049.8|3043.8|316
1677808800000|2023-03-03 02:00:00|3052|3046|3061.8|3055.8|3065.5|3059.5|3051.3|3045.3|292
1677812400000|2023-03-03 03:00:00|3061.5|3055.5|3062.5|3056.5|3066|3060|3055.3|3049.3|171
1677816000000|2023-03-03 04:00:00|3062.3|3056.3|3058.3|3052.3|3062.3|3056.3|3055.5|3049.5|85
1677819600000|2023-03-03 05:00:00|3058.5|3052.5|3066|3060|3072|3066|3056.3|3050.3|358
1677823200000|2023-03-03 06:00:00|3065.5|3059.5|3071.3|3065.3|3078|3072|3064.8|3058.8|598
1677826800000|2023-03-03 07:00:00|3071|3065|3056.9|3050.9|3071.5|3065.5|3056.9|3050.9|293
1677830400000|2023-03-03 08:00:00|3057.1|3051.1|3067.4|3061.4|3073.9|3067.9|3047.6|3041.6|540
1677834000000|2023-03-03 09:00:00|3067.6|3061.6|3068.9|3062.9|3077.4|3071.4|3049.6|3043.6|496
1677837600000|2023-03-03 10:00:00|3069.4|3063.4|3093.4|3087.4|3095.9|3089.9|3062.4|3056.4|375
1677841200000|2023-03-03 11:00:00|3093.1|3087.1|3080.1|3074.1|3102.9|3096.9|3079.6|3073.6|298
1677844800000|2023-03-03 12:00:00|3080.4|3074.4|3074.4|3068.4|3082.1|3076.1|3069.1|3063.1|495
1677848400000|2023-03-03 13:00:00|3074.1|3068.1|3087.4|3081.4|3087.9|3081.9|3065.9|3059.9|801
1677852000000|2023-03-03 14:00:00|3087.1|3081.1|3095.1|3089.1|3100.4|3094.4|3079.9|3073.9|772
1677855600000|2023-03-03 15:00:00|3094.6|3088.6|3078.6|3072.6|3099.4|3093.4|3074.3|3068.3|870
1677859200000|2023-03-03 16:00:00|3078.4|3072.4|3065.9|3059.9|3079.9|3073.9|3064.9|3058.9|788
1677862800000|2023-03-03 17:00:00|3065.6|3059.6|3051.8|3045.8|3065.6|3059.6|3049.4|3043.4|635
1677866400000|2023-03-03 18:00:00|3052.3|3046.3|3055.5|3036.8|3056.5|3048|3046.1|3034|473
1675645200000|2023-02-06 01:00:00|3212.3|3206.3|3205.3|3199.3|3212.5|3206.5|3189.5|3181.5|392
1675648800000|2023-02-06 02:00:00|3205|3199|3210.3|3204.3|3221.3|3215.3|3199.8|3193.8|957
1675652400000|2023-02-06 03:00:00|3210|3204|3205.3|3199.3|3213.8|3207.8|3205.3|3199.3|195
1675656000000|2023-02-06 04:00:00|3205|3199|3215.5|3209.5|3216.5|3210.5|3204.5|3198.5|228
1675659600000|2023-02-06 05:00:00|3215.3|3209.3|3237.8|3231.8|3240|3234|3215.3|3209.3|692
1675663200000|2023-02-06 06:00:00|3237.5|3231.5|3224.8|3218.8|3238|3232|3217.8|3211.8|613
1675666800000|2023-02-06 07:00:00|3225|3219|3189.1|3183.1|3226|3220|3188.4|3182.4|574
1675670400000|2023-02-06 08:00:00|3188.4|3182.4|3202.4|3196.4|3221.1|3215.1|3188.4|3182.4|686
1675674000000|2023-02-06 09:00:00|3202.1|3196.1|3173.9|3167.9|3202.9|3196.9|3166.1|3160.1|786
1675677600000|2023-02-06 10:00:00|3173.6|3167.6|3174.6|3168.6|3183.6|3177.6|3168.9|3162.9|649
1675681200000|2023-02-06 11:00:00|3175.6|3169.6|3169.6|3163.6|3177.6|3171.6|3164.9|3158.9|628
1675684800000|2023-02-06 12:00:00|3169.4|3163.4|3177.9|3171.9|3183.1|3177.1|3168.4|3162.4|746
1675688400000|2023-02-06 13:00:00|3177.6|3171.6|3155.4|3149.4|3182.9|3176.9|3153.1|3147.1|1350
1675692000000|2023-02-06 14:00:00|3155.1|3149.1|3143.9|3137.9|3161.5|3155.5|3130.6|3124.6|1550
1675695600000|2023-02-06 15:00:00|3143.6|3137.6|3127.6|3121.6|3149.4|3143.4|3110.1|3104.1|1537
1675699200000|2023-02-06 16:00:00|3127.4|3121.4|3135.6|3129.6|3143.5|3137.5|3120.6|3114.6|869
1675702800000|2023-02-06 17:00:00|3135.9|3129.9|3135.4|3129.4|3136.6|3130.6|3132.6|3126.6|716
1675706400000|2023-02-06 18:00:00|3135.6|3129.6|3131.3|3112.5|3135.9|3129.9|3114.3|3103.5|368
1675731600000|2023-02-07 01:00:00|3137.4|3131.4|3160|3154|3162.9|3156.9|3137.4|3131.4|673
1675735200000|2023-02-07 02:00:00|3160.3|3154.3|3160.5|3154.5|3167.5|3161.5|3154|3148|686
1675738800000|2023-02-07 03:00:00|3160.3|3154.3|3153.8|3147.8|3160.3|3154.3|3149.3|3143.3|475
1675742400000|2023-02-07 04:00:00|3153.5|3147.5|3145.5|3139.5|3156.5|3150.5|3144.5|3138.5|349
1675746000000|2023-02-07 05:00:00|3146.4|3140.4|3160.3|3154.3|3162|3156|3145|3139|643
1675749600000|2023-02-07 06:00:00|3160.5|3154.5|3149.3|3143.3|3162|3156|3145.8|3139.8|824
1675753200000|2023-02-07 07:00:00|3149|3143|3136.4|3130.4|3149|3143|3122.8|3116.8|520
1675756800000|2023-02-07 08:00:00|3134.1|3128.1|3118.4|3112.4|3139.6|3133.6|3107.1|3101.1|941
1675760400000|2023-02-07 09:00:00|3118.1|3112.1|3108.4|3102.4|3118.4|3112.4|3097.4|3091.4|712
1675764000000|2023-02-07 10:00:00|3108.6|3102.6|3109.9|3103.9|3113.6|3107.6|3099.9|3093.9|576
1675767600000|2023-02-07 11:00:00|3109.6|3103.6|3104.1|3098.1|3111.4|3105.4|3099.4|3093.4|579
1675771200000|2023-02-07 12:00:00|3103.9|3097.9|3104.4|3098.4|3109.6|3103.6|3099.6|3093.6|731
1675774800000|2023-02-07 13:00:00|3104.6|3098.6|3122.4|3116.4|3124.4|3118.4|3085.6|3079.6|1442
1675778400000|2023-02-07 14:00:00|3121.4|3115.4|3109.9|3103.9|3121.4|3115.4|3107.1|3101.1|1038
1675782000000|2023-02-07 15:00:00|3110.1|3104.1|3149.1|3143.1|3149.1|3143.1|3107.1|3101.1|1107
1675785600000|2023-02-07 16:00:00|3149|3143|3200.9|3194.9|3200.9|3194.9|3142.3|3136.3|1076
1675789200000|2023-02-07 17:00:00|3202.6|3196.6|3222.6|3216.6|3224.4|3218.4|3194.4|3188.4|870
1675792800000|2023-02-07 18:00:00|3222.8|3216.8|3198.5|3179.8|3223.3|3217.3|3185.3|3178.5|1401
1675818000000|2023-02-08 01:00:00|3195.6|3189.6|3200.6|3194.6|3210.6|3204.6|3194.8|3188.8|597
1675821600000|2023-02-08 02:00:00|3200.5|3194.5|3194|3188|3205.6|3199.6|3193.3|3187.3|756
1675825200000|2023-02-08 03:00:00|3193.8|3187.8|3187.8|3181.8|3194|3188|3178.8|3172.8|411
1675828800000|2023-02-08 04:00:00|3188|3182|3183|3177|3189.5|3183.5|3182.3|3176.3|187
1675832400000|2023-02-08 05:00:00|3183.3|3177.3|3190|3184|3191.5|3185.5|3180.3|3174.3|274
1675836000000|2023-02-08 06:00:00|3189.8|3183.8|3189.3|3183.3|3194.3|3188.3|3188.8|3182.8|532
1675839600000|2023-02-08 07:00:00|3189.5|3183.5|3218.6|3212.6|3219.8|3213.8|3188.8|3182.8|676
1675843200000|2023-02-08 08:00:00|3219.5|3213.5|3204.9|3198.9|3221.3|3215.3|3195.1|3189.1|942
1675846800000|2023-02-08 09:00:00|3205.1|3199.1|3171.4|3165.4|3206.4|3200.4|3161.4|3155.4|887
1675850400000|2023-02-08 10:00:00|3171.1|3165.1|3164.9|3158.9|3172.9|3166.9|3156.4|3150.4|448
1675854000000|2023-02-08 11:00:00|3165.4|3159.4|3161.4|3155.4|3167.1|3161.1|3160.1|3154.1|445
1675857600000|2023-02-08 12:00:00|3161.6|3155.6|3163.4|3157.4|3172.1|3166.1|3158.9|3152.9|936
1675861200000|2023-02-08 13:00:00|3163.6|3157.6|3142.1|3136.1|3165.9|3159.9|3139.9|3133.9|1202
1675864800000|2023-02-08 14:00:00|3141.9|3135.9|3125.9|3119.9|3158.1|3152.1|3119.4|3113.4|1180
1675868400000|2023-02-08 15:00:00|3126.1|3120.1|3136.1|3130.1|3142|3136|3114.9|3108.9|1273
1675872000000|2023-02-08 16:00:00|3135.4|3129.4|3149.9|3143.9|3150.1|3144.1|3132.4|3126.4|939
1675875600000|2023-02-08 17:00:00|3149.6|3143.6|3144.3|3138.3|3149.9|3143.9|3131.9|3125.9|986
1675879200000|2023-02-08 18:00:00|3144.5|3138.5|3149.3|3130.5|3154.3|3143.4|3141.8|3130.5|719
1675904400000|2023-02-09 01:00:00|3142.6|3136.6|3151.3|3145.3|3152.5|3146.5|3140.3|3134.3|192
1675908000000|2023-02-09 02:00:00|3151.5|3145.5|3159|3153|3165.3|3159.3|3150.8|3144.8|554
1675911600000|2023-02-09 03:00:00|3158.3|3152.3|3151.5|3145.5|3159.8|3153.8|3149|3143|465
1675915200000|2023-02-09 04:00:00|3151.3|3145.3|3151.5|3145.5|3151.8|3145.8|3147|3141|261
1675918800000|2023-02-09 05:00:00|3151.3|3145.3|3153.5|3147.5|3162.3|3156.3|3150.5|3144.5|688
1675922400000|2023-02-09 06:00:00|3153.8|3147.8|3152|3146|3160.3|3154.3|3148|3142|371
1675926000000|2023-02-09 07:00:00|3151.8|3145.8|3144.3|3138.3|3157.3|3151.3|3131.5|3125.5|367
1675929600000|2023-02-09 08:00:00|3139.4|3133.4|3164.1|3158.1|3175.3|3169.3|3138.4|3132.4|780
1675933200000|2023-02-09 09:00:00|3164.4|3158.4|3159.9|3153.9|3164.6|3158.6|3145.6|3139.6|571
1675936800000|2023-02-09 10:00:00|3159.6|3153.6|3166.1|3160.1|3166.6|3160.6|3158.4|3152.4|553
1675940400000|2023-02-09 11:00:00|3166.4|3160.4|3129.4|3123.4|3167.6|3161.6|3128.6|3122.6|570
1675944000000|2023-02-09 12:00:00|3129.1|3123.1|3156.6|3150.6|3157.1|3151.1|3126.4|3120.4|760
1675947600000|2023-02-09 13:00:00|3156.9|3150.9|3165.9|3159.9|3167.1|3161.1|3140.9|3134.9|1358
1675951200000|2023-02-09 14:00:00|3165.6|3159.6|3152.6|3146.6|3176.4|3170.4|3148.5|3142.5|1408
1675954800000|2023-02-09 15:00:00|3152.4|3146.4|3123.4|3117.4|3160.4|3154.4|3122.6|3116.6|1335
1675958400000|2023-02-09 16:00:00|3123.1|3117.1|3139.4|3133.4|3140.6|3134.6|3122.1|3116.1|1125
1675962000000|2023-02-09 17:00:00|3139.1|3133.1|3154.6|3148.6|3155.8|3149.8|3135.3|3129.3|940
1675965600000|2023-02-09 18:00:00|3154.4|3148.4|3153.3|3134.5|3154.6|3148.6|3141.1|3133.8|570
1675990800000|2023-02-10 01:00:00|3131.8|3125.8|3127.3|3121.3|3140.3|3134.3|3125|3119|891
1675994400000|2023-02-10 02:00:00|3127.5|3121.5|3125.8|3119.8|3134.5|3128.5|3125.8|3119.8|619
1675998000000|2023-02-10 03:00:00|3125.5|3119.5|3121.5|3115.5|3125.8|3119.8|3113.5|3107.5|513
1676001600000|2023-02-10 04:00:00|3121.3|3115.3|3116.8|3110.8|3124.5|3118.5|3116|3110|424
1676005200000|2023-02-10 05:00:00|3116.5|3110.5|3118.8|3112.8|3122.3|3116.3|3106.8|3100.8|542
1676008800000|2023-02-10 06:00:00|3118.5|3112.5|3130.3|3124.3|3139.3|3133.3|3118.5|3112.5|1073
1676012400000|2023-02-10 07:00:00|3129.8|3123.8|3112|3106|3139|3133|3112|3106|674
1676016000000|2023-02-10 08:00:00|3112.3|3106.3|3117.4|3111.4|3124.1|3118.1|3106.4|3100.4|686
1676019600000|2023-02-10 09:00:00|3117.6|3111.6|3104.9|3098.9|3121.4|3115.4|3098.4|3092.4|876
1676023200000|2023-02-10 10:00:00|3105.1|3099.1|3102.9|3096.9|3105.4|3099.4|3094.1|3088.1|475
1676026800000|2023-02-10 11:00:00|3103.1|3097.1|3098.6|3092.6|3105.1|3099.1|3095.4|3089.4|516
1676030400000|2023-02-10 12:00:00|3098.9|3092.9|3098.9|3092.9|3109.4|3103.4|3097.9|3091.9|606
1676034000000|2023-02-10 13:00:00|3098.6|3092.6|3083.1|3077.1|3098.6|3092.6|3078.6|3072.6|1154
1676037600000|2023-02-10 14:00:00|3083.4|3077.4|3071.1|3065.1|3084.9|3078.9|3061.5|3055.5|976
1676041200000|2023-02-10 15:00:00|3070.6|3064.6|3048.3|3042.3|3080.6|3074.6|3041|3035|1597
1676044800000|2023-02-10 16:00:00|3047.5|3041.5|3044.9|3038.9|3050.4|3044.4|3032.9|3026.9|972
1676048400000|2023-02-10 17:00:00|3045.1|3039.1|3037.3|3031.3|3045.4|3039.4|3028.4|3022.4|1035
1676052000000|2023-02-10 18:00:00|3037.5|3031.5|3038.3|3019.3|3040.8|3034.8|3027.3|3015.3|501
1676250000000|2023-02-13 01:00:00|3040.9|3034.9|3040.5|3034.5|3044.9|3038.9|3029.4|3023.4|898
1676253600000|2023-02-13 02:00:00|3040.3|3034.3|3046.8|3040.8|3050|3044|3039.5|3033.5|726
1676257200000|2023-02-13 03:00:00|3047.3|3041.3|3040.3|3034.3|3049.3|3043.3|3036.5|3030.5|446
1676260800000|2023-02-13 04:00:00|3040.5|3034.5|3039|3033|3045.5|3039.5|3038.8|3032.8|111
1676264400000|2023-02-13 05:00:00|3038.8|3032.8|3039.3|3033.3|3046.3|3040.3|3034.5|3028.5|348
1676268000000|2023-02-13 06:00:00|3039|3033|3037.8|3031.8|3049.5|3043.5|3037.3|3031.3|431
1676271600000|2023-02-13 07:00:00|3038|3032|3049.5|3043.5|3054.6|3048.6|3032.5|3026.5|501
1676275200000|2023-02-13 08:00:00|3049.8|3043.8|3027.9|3021.9|3049.8|3043.8|3023.6|3017.6|518
1676278800000|2023-02-13 09:00:00|3028.1|3022.1|3022.4|3016.4|3034.3|3028.3|3021.1|3015.1|661
1676282400000|2023-02-13 10:00:00|3022.1|3016.1|3012.9|3006.9|3022.4|3016.4|3007.6|3001.6|456
1676286000000|2023-02-13 11:00:00|3013.1|3007.1|3020.1|3014.1|3024.1|3018.1|3012.4|3006.4|360
1676289600000|2023-02-13 12:00:00|3020.4|3014.4|3029.9|3023.9|3048.4|3042.4|3020.4|3014.4|738
1676293200000|2023-02-13 13:00:00|3029.6|3023.6|3027.1|3021.1|3033.4|3027.4|3019.6|3013.6|1179
1676296800000|2023-02-13 14:00:00|3026.9|3020.9|3029.1|3023.1|3030.4|3024.4|3011.1|3005.1|1251
1676300400000|2023-02-13 15:00:00|3028.9|3022.9|3091.6|3085.6|3106.6|3100.6|3028.9|3022.9|1454
1676304000000|2023-02-13 16:00:00|3089.5|3083.5|3112.9|3106.9|3126.1|3120.1|3089.5|3083.5|1043
1676307600000|2023-02-13 17:00:00|3112.6|3106.6|3111.8|3105.8|3115.1|3109.1|3105.1|3099.1|542
1676311200000|2023-02-13 18:00:00|3111.5|3105.5|3123.5|3104.8|3123.5|3113.4|3111|3103.5|416
1676336400000|2023-02-14 01:00:00|3110.1|3104.1|3105|3099|3114.3|3108.3|3101.5|3095.5|979
1676340000000|2023-02-14 02:00:00|3105.3|3099.3|3100.8|3094.8|3107|3101|3100.8|3094.8|862
1676343600000|2023-02-14 03:00:00|3101|3095|3095|3089|3103.3|3097.3|3094|3088|342
1676347200000|2023-02-14 04:00:00|3094.8|3088.8|3101.3|3095.3|3102|3096|3094.8|3088.8|33
1676350800000|2023-02-14 05:00:00|3101|3095|3098.3|3092.3|3101.8|3095.8|3092|3086|358
1676354400000|2023-02-14 06:00:00|3098|3092|3099.3|3093.3|3103.8|3097.8|3090.8|3084.8|514
1676358000000|2023-02-14 07:00:00|3099.5|3093.5|3081.5|3075.5|3106.8|3100.8|3081.5|3075.5|474
1676361600000|2023-02-14 08:00:00|3081.8|3075.8|3111.6|3105.6|3113.1|3107.1|3078.8|3072.8|628
1676365200000|2023-02-14 09:00:00|3112.4|3106.4|3140.1|3134.1|3146.6|3140.6|3109.1|3103.1|608
1676368800000|2023-02-14 10:00:00|3141.1|3135.1|3117.9|3111.9|3141.1|3135.1|3112.9|3106.9|573
1676372400000|2023-02-14 11:00:00|3118.1|3112.1|3105.4|3099.4|3119.9|3113.9|3104.6|3098.6|497
1676376000000|2023-02-14 12:00:00|3105.1|3099.1|3116.9|3110.9|3121|3115|3102.1|3096.1|781
1676379600000|2023-02-14 13:00:00|3117.1|3111.1|3130|3124|3144.5|3138.5|3100|3094|2573
1676383200000|2023-02-14 14:00:00|3129.5|3123.5|3114.5|3108.5|3143.3|3137.3|3093.3|3087.3|2347
1676386800000|2023-02-14 15:00:00|3115|3109|3084.4|3078.4|3134.3|3128.3|3079.5|3073.5|2010
1676390400000|2023-02-14 16:00:00|3084.1|3078.1|3094.4|3088.4|3099.1|3093.1|3083.9|3077.9|1540
1676394000000|2023-02-14 17:00:00|3094.1|3088.1|3092|3086|3099.4|3093.4|3086.6|3080.6|943
1676397600000|2023-02-14 18:00:00|3091.9|3085.9|3104.3|3085.5|3104.5|3094.5|3090.8|3083.8|1027
1676422800000|2023-02-15 01:00:00|3099.8|3093.8|3087.8|3081.8|3100|3094|3086|3080|223
1676426400000|2023-02-15 02:00:00|3087.5|3081.5|3069.1|3063.1|3087.8|3081.8|3067.1|3061.1|326
1676430000000|2023-02-15 03:00:00|3068.6|3062.6|3071.3|3065.3|3073.3|3067.3|3062|3056|433
1676433600000|2023-02-15 04:00:00|3070.8|3064.8|3069.3|3063.3|3074|3068|3068.8|3062.8|307
1676437200000|2023-02-15 05:00:00|3069.5|3063.5|3060.5|3054.5|3072.8|3066.8|3059.5|3053.5|487
1676440800000|2023-02-15 06:00:00|3060.8|3054.8|3052|3046|3061|3055|3051|3045|1079
1676444400000|2023-02-15 07:00:00|3051.8|3045.8|3046.4|3040.4|3057.8|3051.8|3030.5|3024.5|864
1676448000000|2023-02-15 08:00:00|3045.9|3039.9|3040.6|3034.6|3053.4|3047.4|3030.1|3024.1|749
1676451600000|2023-02-15 09:00:00|3040.9|3034.9|3028.6|3022.6|3042.9|3036.9|3025.1|3019.1|660
1676455200000|2023-02-15 10:00:00|3028.4|3022.4|3037.4|3031.4|3039.9|3033.9|3028.1|3022.1|479
1676458800000|2023-02-15 11:00:00|3037.9|3031.9|3046.9|3040.9|3053.6|3047.6|3035.6|3029.6|411
1676462400000|2023-02-15 12:00:00|3047.6|3041.6|3057.9|3051.9|3062.1|3056.1|3045.6|3039.6|717
1676466000000|2023-02-15 13:00:00|3057.6|3051.6|3040.6|3034.6|3057.9|3051.9|3028|3022|1792
1676469600000|2023-02-15 14:00:00|3040.4|3034.4|3012.4|3006.4|3040.9|3034.9|3009.6|3003.6|1325
1676473200000|2023-02-15 15:00:00|3011.9|3005.9|3024.6|3018.6|3033.9|3027.9|3010.9|3004.9|1255
1676476800000|2023-02-15 16:00:00|3024.9|3018.9|3016.6|3010.6|3025.9|3019.9|3008.6|3002.6|933
1676480400000|2023-02-15 17:00:00|3016.4|3010.4|3008.8|3002.8|3016.6|3010.6|3007.5|3001.5|595
1676484000000|2023-02-15 18:00:00|3008.5|3002.5|3014.5|2995.8|3014.8|3007|3004.3|2993|650
1676509200000|2023-02-16 01:00:00|3013.1|3007.1|3024|3018|3024.3|3018.3|3012|3006|281
1676512800000|2023-02-16 02:00:00|3023.8|3017.8|3029.3|3023.3|3031.8|3025.8|3021|3015|504
1676516400000|2023-02-16 03:00:00|3029|3023|3024.3|3018.3|3031.4|3025.4|3023.3|3017.3|400
1676520000000|2023-02-16 04:00:00|3024|3018|3035|3029|3036|3030|3024|3018|147
1676523600000|2023-02-16 05:00:00|3035.3|3029.3|3031.5|3025.5|3038.5|3032.5|3030.3|3024.3|386
1676527200000|2023-02-16 06:00:00|3031.3|3025.3|3032.5|3026.5|3039|3033|3027.8|3021.8|866
1676530800000|2023-02-16 07:00:00|3033.3|3027.3|3024.9|3018.9|3045.8|3039.8|3023.4|3017.4|529
1676534400000|2023-02-16 08:00:00|3025.1|3019.1|3048.9|3042.9|3054.1|3048.1|3024.4|3018.4|801
1676538000000|2023-02-16 09:00:00|3048.6|3042.6|3017.1|3011.1|3048.6|3042.6|3014.6|3008.6|643
1676541600000|2023-02-16 10:00:00|3016.9|3010.9|3016.9|3010.9|3025.1|3019.1|3015.6|3009.6|276
1676545200000|2023-02-16 11:00:00|3016.6|3010.6|3009.1|3003.1|3017.1|3011.1|3007.4|3001.4|330
1676548800000|2023-02-16 12:00:00|3009.4|3003.4|3010.9|3004.9|3014.9|3008.9|3003.4|2997.4|582
1676552400000|2023-02-16 13:00:00|3010.6|3004.6|2995.4|2989.4|3017.4|3011.4|2991.6|2985.6|1727
1676556000000|2023-02-16 14:00:00|2995.1|2989.1|2988.4|2982.4|3001.6|2995.6|2985.9|2979.9|1112
1676559600000|2023-02-16 15:00:00|2988.1|2982.1|3006.4|3000.4|3007.9|3001.9|2985.4|2979.4|1286
1676563200000|2023-02-16 16:00:00|3006.6|3000.6|3011.9|3005.9|3025.4|3019.4|3001.6|2995.6|1410
1676566800000|2023-02-16 17:00:00|3011.4|3005.4|3034.8|3028.8|3037.5|3031.5|3011.4|3005.4|943
1676570400000|2023-02-16 18:00:00|3035.3|3029.3|3044.5|3025.8|3045.5|3033.6|3029|3023|584
1676595600000|2023-02-17 01:00:00|3020.6|3014.6|3032.8|3026.8|3035.5|3029.5|3016|3010|351
1676599200000|2023-02-17 02:00:00|3032.5|3026.5|3030.3|3024.3|3036|3030|3029|3023|404
1676602800000|2023-02-17 03:00:00|3030.5|3024.5|3026.5|3020.5|3030.8|3024.8|3024.3|3018.3|158
1676606400000|2023-02-17 04:00:00|3026.3|3020.3|3023.5|3017.5|3030.3|3024.3|3023.5|3017.5|85
1676610000000|2023-02-17 05:00:00|3023.8|3017.8|3014.3|3008.3|3025.3|3019.3|3013.3|3007.3|345
1676613600000|2023-02-17 06:00:00|3014|3008|3019.3|3013.3|3027.3|3021.3|3013.5|3007.5|946
1676617200000|2023-02-17 07:00:00|3019.8|3013.8|3015.1|3009.1|3029.8|3023.8|3014.3|3008.3|515
1676620800000|2023-02-17 08:00:00|3015.9|3009.9|2990.6|2984.6|3027.4|3021.4|2988.1|2982.1|784
1676624400000|2023-02-17 09:00:00|2990.4|2984.4|3013.4|3007.4|3022.6|3016.6|2990.1|2984.1|588
1676628000000|2023-02-17 10:00:00|3013.1|3007.1|3005.9|2999.9|3014.9|3008.9|3003.1|2997.1|603
1676631600000|2023-02-17 11:00:00|3005.6|2999.6|2999.1|2993.1|3006.1|3000.1|2993.9|2987.9|533
1676635200000|2023-02-17 12:00:00|3000.1|2994.1|3005.9|2999.9|3015.1|3009.1|2995.9|2989.9|557
1676638800000|2023-02-17 13:00:00|3005.6|2999.6|3016.6|3010.6|3018.9|3012.9|3005.6|2999.6|1277
1676642400000|2023-02-17 14:00:00|3016.4|3010.4|3019.9|3013.9|3026.1|3020.1|3015.1|3009.1|973
1676646000000|2023-02-17 15:00:00|3019.6|3013.6|3057.1|3051.1|3064.9|3058.9|3019.6|3013.6|1412
1676649600000|2023-02-17 16:00:00|3056.9|3050.9|3066.1|3060.1|3071.4|3065.4|3056.4|3050.4|1003
1676653200000|2023-02-17 17:00:00|3066.4|3060.4|3074.6|3068.6|3080.6|3074.6|3066.1|3060.1|861
1676656800000|2023-02-17 18:00:00|3074.4|3068.4|3093|3074.3|3095.5|3084.4|3070.4|3064.4|537
1676854800000|2023-02-20 01:00:00|3072.4|3066.4|3070.8|3064.8|3084.8|3078.8|3067|3061|492
1676858400000|2023-02-20 02:00:00|3071|3065|3084|3078|3086.8|3080.8|3069.3|3063.3|386
1676862000000|2023-02-20 03:00:00|3083.8|3077.8|3072.3|3066.3|3085|3079|3071.3|3065.3|147
1676865600000|2023-02-20 04:00:00|3072|3066|3074|3068|3080.3|3074.3|3067.8|3061.8|306
1676869200000|2023-02-20 05:00:00|3074.3|3068.3|3079|3073|3080.5|3074.5|3072|3066|564
1676872800000|2023-02-20 06:00:00|3078.8|3072.8|3085.3|3079.3|3088.8|3082.8|3078.5|3072.5|436
1676876400000|2023-02-20 07:00:00|3085|3079|3071|3059.3|3112.8|3106.8|3071|3059.3|605
1676880000000|2023-02-20 08:00:00|3070.8|3059.5|3080.9|3074.9|3094.9|3088.9|3042.4|3036.4|671
1676883600000|2023-02-20 09:00:00|3080.6|3074.6|3085.4|3079.4|3100.1|3094.1|3077.4|3071.4|571
1676887200000|2023-02-20 10:00:00|3085.1|3079.1|3081.6|3075.6|3086.9|3080.9|3077.4|3071.4|432
1676890800000|2023-02-20 11:00:00|3081.9|3075.9|3076.9|3070.9|3088.1|3082.1|3073.9|3067.9|431
1676894400000|2023-02-20 12:00:00|3076.6|3070.6|3080.9|3074.9|3085.1|3079.1|3067.9|3061.9|591
1676898000000|2023-02-20 13:00:00|3081.1|3075.1|3115.6|3109.6|3115.9|3109.9|3077.6|3071.6|1271
1676901600000|2023-02-20 14:00:00|3115.9|3109.9|3131.1|3125.1|3134.6|3128.6|3115.1|3109.1|933
1676905200000|2023-02-20 15:00:00|3131.4|3125.4|3132.4|3126.4|3135.1|3129.1|3094.4|3088.4|964
1676908800000|2023-02-20 16:00:00|3132.6|3126.6|3137.6|3131.6|3138.9|3132.9|3127.6|3121.6|619
1676912400000|2023-02-20 17:00:00|3137.4|3131.4|3138|3132|3141.1|3135.1|3134.9|3128.9|283
1676916000000|2023-02-20 18:00:00|3137.3|3131.3|3147.8|3129|3148.5|3136.5|3136.6|3128.5|167
1676941200000|2023-02-21 01:00:00|3131|3125|3118.3|3112.3|3133.8|3127.8|3118.3|3112.3|469
1676944800000|2023-02-21 02:00:00|3118.5|3112.5|3114.3|3108.3|3123|3117|3113.5|3107.5|504
1676948400000|2023-02-21 03:00:00|3114|3108|3111.3|3105.3|3119.8|3113.8|3108.3|3102.3|416
1676952000000|2023-02-21 04:00:00|3111|3105|3112.3|3106.3|3112.8|3106.8|3109|3103|70
1676955600000|2023-02-21 05:00:00|3112|3106|3118.8|3112.8|3121.8|3115.8|3109.3|3103.3|303
1676959200000|2023-02-21 06:00:00|3118.5|3112.5|3120.3|3114.3|3121|3115|3109.3|3103.3|717
1676962800000|2023-02-21 07:00:00|3120|3114|3117.5|3111.5|3128.8|3122.8|3113.5|3107.5|518
1676966400000|2023-02-21 08:00:00|3116.6|3110.6|3123.4|3117.4|3151.6|3145.6|3115.8|3109.8|945
1676970000000|2023-02-21 09:00:00|3123.6|3117.6|3119.1|3113.1|3127.1|3121.1|3102.4|3096.4|1077
1676973600000|2023-02-21 10:00:00|3118.9|3112.9|3123.6|3117.6|3124.1|3118.1|3115.6|3109.6|479
1676977200000|2023-02-21 11:00:00|3123.4|3117.4|3135.9|3129.9|3144.8|3138.8|3122.9|3116.9|597
1676980800000|2023-02-21 12:00:00|3135.6|3129.6|3134.4|3128.4|3140.6|3134.6|3123.9|3117.9|820
1676984400000|2023-02-21 13:00:00|3134.1|3128.1|3130.1|3124.1|3136.9|3130.9|3123.9|3117.9|1263
1676988000000|2023-02-21 14:00:00|3129.9|3123.9|3138.1|3132.1|3150.9|3144.9|3126.4|3120.4|1396
1676991600000|2023-02-21 15:00:00|3137.9|3131.9|3138.4|3132.4|3143.9|3137.9|3123.8|3117.8|1333
1676995200000|2023-02-21 16:00:00|3138.6|3132.6|3117.6|3111.6|3138.6|3132.6|3117.1|3111.1|1008
1676998800000|2023-02-21 17:00:00|3117.4|3111.4|3119.5|3113.5|3119.8|3113.8|3109.6|3103.6|649
1677002400000|2023-02-21 18:00:00|3119.3|3113.3|3119.8|3101|3120.5|3114.5|3111|3100.5|159
1677027600000|2023-02-22 01:00:00|3106.6|3100.6|3109.5|3103.5|3120.3|3114.3|3106.5|3100.5|209
1677031200000|2023-02-22 02:00:00|3109.8|3103.8|3111.8|3105.8|3115.8|3109.8|3104.3|3098.3|268
1677034800000|2023-02-22 03:00:00|3111.5|3105.5|3106|3100|3119|3113|3105.5|3099.5|190
1677038400000|2023-02-22 04:00:00|3105.8|3099.8|3101.8|3095.8|3106|3100|3098.8|3092.8|304
1677042000000|2023-02-22 05:00:00|3102|3096|3102.5|3096.5|3113|3107|3098.5|3092.5|626
1677045600000|2023-02-22 06:00:00|3102.3|3096.3|3102.8|3096.8|3111.3|3105.3|3098.3|3092.3|878
1677049200000|2023-02-22 07:00:00|3103|3097|3083.9|3077.9|3103.8|3097.8|3078.1|3072.1|779
1677052800000|2023-02-22 08:00:00|3080.5|3074.5|3060.9|3054.9|3093.1|3087.1|3053.9|3047.9|794
1677056400000|2023-02-22 09:00:00|3060.6|3054.6|3090.6|3084.6|3094.4|3088.4|3060.4|3054.4|719
1677060000000|2023-02-22 10:00:00|3090.4|3084.4|3085.6|3079.6|3090.4|3084.4|3076.6|3070.6|585
1677063600000|2023-02-22 11:00:00|3085.4|3079.4|3085.1|3079.1|3093.4|3087.4|3084.1|3078.1|452
1677067200000|2023-02-22 12:00:00|3085.4|3079.4|3086.6|3080.6|3099.4|3093.4|3079.5|3073.5|782
1677070800000|2023-02-22 13:00:00|3086.4|3080.4|3085.1|3079.1|3095.4|3089.4|3080.9|3074.9|1374
1677074400000|2023-02-22 14:00:00|3084.9|3078.9|3060.4|3054.4|3086.6|3080.6|3060.4|3054.4|1185
1677078000000|2023-02-22 15:00:00|3060.1|3054.1|3058.9|3052.9|3069.1|3063.1|3053.4|3047.4|1005
1677081600000|2023-02-22 16:00:00|3057.9|3051.9|3058.6|3052.6|3063.1|3057.1|3053.4|3047.4|729
1677085200000|2023-02-22 17:00:00|3058.1|3052.1|3070.9|3064.9|3071.1|3065.1|3057.6|3051.6|592
1677088800000|2023-02-22 18:00:00|3071.1|3065.1|3087.8|3069|3089.8|3077.3|3066.3|3060.3|274
1677114000000|2023-02-23 01:00:00|3073.4|3067.4|3075|3069|3078.3|3072.3|3063.8|3057.8|595
1677117600000|2023-02-23 02:00:00|3075.3|3069.3|3082|3076|3083.5|3077.5|3070|3064|489
1677121200000|2023-02-23 03:00:00|3081.8|3075.8|3072.3|3066.3|3083.3|3077.3|3071.8|3065.8|114
1677124800000|2023-02-23 04:00:00|3073|3067|3074.3|3068.3|3075.8|3069.8|3072|3066|24
1677128400000|2023-02-23 05:00:00|3074|3068|3069.5|3063.5|3074.5|3068.5|3068.8|3062.8|230
1677132000000|2023-02-23 06:00:00|3072|3066|3071.5|3065.5|3076.8|3070.8|3069.3|3063.3|396
1677135600000|2023-02-23 07:00:00|3071.3|3065.3|3050.5|3044.5|3073|3067|3050.5|3044.5|518
1677139200000|2023-02-23 08:00:00|3049.4|3043.4|3057.6|3051.6|3062.6|3056.6|3031.9|3025.9|676
1677142800000|2023-02-23 09:00:00|3057.9|3051.9|3059.4|3053.4|3066.1|3060.1|3051.9|3045.9|415
1677146400000|2023-02-23 10:00:00|3059.6|3053.6|3056.9|3050.9|3061.9|3055.9|3052.9|3046.9|278
1677150000000|2023-02-23 11:00:00|3056.6|3050.6|3054.1|3048.1|3061.6|3055.6|3048.9|3042.9|459
1677153600000|2023-02-23 12:00:00|3054.6|3048.6|3058.4|3052.4|3067.4|3061.4|3047.4|3041.4|578
1677157200000|2023-02-23 13:00:00|3058.6|3052.6|3042.9|3036.9|3063.1|3057.1|3040.9|3034.9|1166
1677160800000|2023-02-23 14:00:00|3042.6|3036.6|3041.4|3035.4|3045.9|3039.9|3025.6|3019.6|924
1677164400000|2023-02-23 15:00:00|3041.6|3035.6|3031.9|3025.9|3044.9|3038.9|3018.9|3012.9|1022
1677168000000|2023-02-23 16:00:00|3031.6|3025.6|3030.1|3024.1|3036.4|3030.4|3024.4|3018.4|1022
1677171600000|2023-02-23 17:00:00|3030.4|3024.4|3035.3|3029.3|3035.4|3029.4|3023.1|3017.1|755
1677175200000|2023-02-23 18:00:00|3035.1|3029.1|3040.3|3021.5|3040.5|3029.4|3028.5|3020|373
1677200400000|2023-02-24 01:00:00|3039.1|3033.1|3039.5|3033.5|3039.5|3033.5|3032.8|3026.8|510
1677204000000|2023-02-24 02:00:00|3039.3|3033.3|3039.3|3033.3|3046|3040|3038|3032|392
1677207600000|2023-02-24 03:00:00|3038.8|3032.8|3037.5|3031.5|3044.8|3038.8|3035.3|3029.3|194
1677211200000|2023-02-24 04:00:00|3037.3|3031.3|3034|3028|3038|3032|3034|3028|82
1677214800000|2023-02-24 05:00:00|3033.8|3027.8|3034.8|3028.8|3038.9|3032.9|3032.3|3026.3|151
1677218400000|2023-02-24 06:00:00|3034.5|3028.5|3033.3|3027.3|3036.8|3030.8|3032.5|3026.5|190
1677222000000|2023-02-24 07:00:00|3034.3|3028.3|3018.9|3012.9|3035|3029|3017.4|3011.4|296
1677225600000|2023-02-24 08:00:00|3019.1|3013.1|3017.6|3011.6|3028.6|3022.6|3013.1|3007.1|633
1677229200000|2023-02-24 09:00:00|3017.9|3011.9|3009.1|3003.1|3018.6|3012.6|3007.6|3001.6|440
1677232800000|2023-02-24 10:00:00|3008.9|3002.9|3005.9|2999.9|3013.1|3007.1|3005.4|2999.4|324
1677236400000|2023-02-24 11:00:00|3005.4|2999.4|2997.6|2991.6|3007.9|3001.9|2991.1|2985.1|448
1677240000000|2023-02-24 12:00:00|2998.9|2992.9|2993.6|2987.6|3005.4|2999.4|2992.5|2986.5|555
1677243600000|2023-02-24 13:00:00|2993.9|2987.9|2975.4|2969.4|2994.4|2988.4|2971.1|2965.1|1596
1677247200000|2023-02-24 14:00:00|2975.6|2969.6|2970.9|2964.9|2979.6|2973.6|2961.1|2955.1|1277
1677250800000|2023-02-24 15:00:00|2971.1|2965.1|2967.1|2961.1|2976.6|2970.6|2954.6|2948.6|1330
1677254400000|2023-02-24 16:00:00|2966.9|2960.9|2972.4|2966.4|2977.9|2971.9|2963.1|2957.1|784
1677258000000|2023-02-24 17:00:00|2972.6|2966.6|2965.3|2959.3|2974.9|2968.9|2963.8|2957.8|472
1677261600000|2023-02-24 18:00:00|2966.1|2960.1|2974.3|2955.5|2974.5|2963.3|2964|2955|220
1677459600000|2023-02-27 01:00:00|2975.6|2969.6|2973.5|2967.5|2979.8|2973.8|2966.5|2960.5|550
1677463200000|2023-02-27 02:00:00|2973.8|2967.8|2969.5|2963.5|2979|2973|2969.3|2963.3|279
1677466800000|2023-02-27 03:00:00|2969.3|2963.3|2961|2955|2969.3|2963.3|2953.8|2947.8|267
1677470400000|2023-02-27 04:00:00|2960.8|2954.8|2965|2959|2965.3|2959.3|2959.8|2953.8|133
1677474000000|2023-02-27 05:00:00|2965.5|2959.5|2958.3|2952.3|2970.8|2964.8|2958|2952|597
1677477600000|2023-02-27 06:00:00|2958|2952|2960|2954|2962.5|2956.5|2956.5|2950.5|437
1677481200000|2023-02-27 07:00:00|2960.3|2954.3|2950.1|2944.1|2970.8|2964.8|2948.5|2942.5|451
1677484800000|2023-02-27 08:00:00|2947.4|2941.4|2999.4|2993.4|3011.9|3005.9|2947.4|2941.4|835
1677488400000|2023-02-27 09:00:00|2999.1|2993.1|3012.1|3006.1|3015.1|3009.1|2993.6|2987.6|541
1677492000000|2023-02-27 10:00:00|3011.9|3005.9|3017.1|3011.1|3027.4|3021.4|3008.6|3002.6|462
1677495600000|2023-02-27 11:00:00|3016.6|3010.6|3011.1|3005.1|3021.9|3015.9|3008.4|3002.4|291
1677499200000|2023-02-27 12:00:00|3011.4|3005.4|3006.6|3000.6|3017.1|3011.1|3006.4|3000.4|589
1677502800000|2023-02-27 13:00:00|3006.4|3000.4|3013.4|3007.4|3022.1|3016.1|3005.6|2999.6|1046
1677506400000|2023-02-27 14:00:00|3013.6|3007.6|3015.9|3009.9|3023.9|3017.9|3002.4|2996.4|981
1677510000000|2023-02-27 15:00:00|3016.1|3010.1|2993.4|2987.4|3019.1|3013.1|2988.1|2982.1|1201
1677513600000|2023-02-27 16:00:00|2994.1|2988.1|2997.4|2991.4|3000.4|2994.4|2992.1|2986.1|528
1677517200000|2023-02-27 17:00:00|2997.9|2991.9|2998.5|2992.5|3005.9|2999.9|2995.6|2989.6|494
1677520800000|2023-02-27 18:00:00|2999|2993|3007|2988.3|3007.3|2998|2998.3|2987.5|532
1677546000000|2023-02-28 01:00:00|2999.3|2993.3|3004.3|2998.3|3006.5|3000.5|2998.5|2992.5|211
1677549600000|2023-02-28 02:00:00|3004.5|2998.5|3005.5|2999.5|3010|3004|3001.3|2995.3|248
1677553200000|2023-02-28 03:00:00|3005.3|2999.3|3003.8|2997.8|3005.3|2999.3|3002.8|2996.8|134
1677556800000|2023-02-28 04:00:00|3003.5|2997.5|2999|2993|3003.5|2997.5|2995.5|2989.5|83
1677560400000|2023-02-28 05:00:00|2998.8|2992.8|2988.5|2982.5|2999|2993|2988.5|2982.5|165
1677564000000|2023-02-28 06:00:00|2988.3|2982.3|3001.3|2995.3|3003.3|2997.3|2988.3|2982.3|367
1677567600000|2023-02-28 07:00:00|3002.3|2996.3|2961.5|2955.5|3002.3|2996.3|2961.5|2955.5|349
1677571200000|2023-02-28 08:00:00|2961|2955|2969.6|2963.6|2973.9|2967.9|2957.9|2951.9|456
1677574800000|2023-02-28 09:00:00|2970.1|2964.1|2974.9|2968.9|2981.6|2975.6|2968.9|2962.9|505
1677578400000|2023-02-28 10:00:00|2974.6|2968.6|2987.4|2981.4|2987.4|2981.4|2972.1|2966.1|260
1677582000000|2023-02-28 11:00:00|2987.6|2981.6|2980.4|2974.4|2989.6|2983.6|2978.9|2972.9|242
1677585600000|2023-02-28 12:00:00|2980.6|2974.6|3008.1|3002.1|3011.3|3005.3|2974.4|2968.4|732
1677589200000|2023-02-28 13:00:00|3007.9|3001.9|3016.9|3010.9|3022.1|3016.1|3001.4|2995.4|811
1677592800000|2023-02-28 14:00:00|3017.4|3011.4|3019.1|3013.1|3024.6|3018.6|3004.4|2998.4|816
1677596400000|2023-02-28 15:00:00|3019.6|3013.6|3009.1|3003.1|3022.4|3016.4|2996.6|2990.6|970
1677600000000|2023-02-28 16:00:00|3009.4|3003.4|3011.4|3005.4|3016.6|3010.6|3003.1|2997.1|588
1677603600000|2023-02-28 17:00:00|3011.1|3005.1|3029.5|3023.5|3030.9|3024.9|3011.1|3005.1|325
1677607200000|2023-02-28 18:00:00|3029.8|3023.8|3042.3|3023.5|3042.8|3034.3|3026.4|3020.4|309
1677632400000|2023-03-01 01:00:00|3016.8|3010.8|3040|3034|3040.3|3034.3|3016.8|3010.8|625
1677636000000|2023-03-01 02:00:00|3039.8|3033.8|3053.8|3047.8|3062.5|3056.5|3035|3029|451
1677639600000|2023-03-01 03:00:00|3054|3048|3061.8|3055.8|3061.8|3055.8|3049.3|3043.3|161
1677643200000|2023-03-01 04:00:00|3062|3056|3072|3066|3072|3066|3060|3054|115
1677646800000|2023-03-01 05:00:00|3071.8|3065.8|3061|3055|3073.5|3067.5|3057.3|3051.3|286
1677650400000|2023-03-01 06:00:00|3061.3|3055.3|3071.5|3065.5|3076.3|3070.3|3061.3|3055.3|443
1677654000000|2023-03-01 07:00:00|3071.8|3065.8|3069.9|3063.9|3075|3069|3054.8|3048.8|480
1677657600000|2023-03-01 08:00:00|3069.6|3063.6|3094.6|3088.6|3099.1|3093.1|3063.1|3057.1|649
1677661200000|2023-03-01 09:00:00|3094.4|3088.4|3085.6|3079.6|3098.6|3092.6|3076.6|3070.6|537
1677664800000|2023-03-01 10:00:00|3085.9|3079.9|3073.1|3067.1|3087.4|3081.4|3065.9|3059.9|376
1677668400000|2023-03-01 11:00:00|3073.6|3067.6|3081.9|3075.9|3089.9|3083.9|3073.6|3067.6|327
1677672000000|2023-03-01 12:00:00|3081.4|3075.4|3077.4|3071.4|3084.9|3078.9|3068.6|3062.6|712
1677675600000|2023-03-01 13:00:00|3076.9|3070.9|3084.4|3078.4|3088.4|3082.4|3071.9|3065.9|1122
1677679200000|2023-03-01 14:00:00|3084.1|3078.1|3075.4|3069.4|3084.1|3078.1|3058.6|3052.6|999
1677682800000|2023-03-01 15:00:00|3075.6|3069.6|3116.1|3110.1|3129.6|3123.6|3066.4|3060.4|1320
1677686400000|2023-03-01 16:00:00|3115.9|3109.9|3133.6|3127.6|3137.1|3131.1|3115.9|3109.9|861
1677690000000|2023-03-01 17:00:00|3133.4|3127.4|3136|3130|3145.5|3139.5|3132.1|3126.1|340
1677693600000|2023-03-01 18:00:00|3135.5|3129.5|3145.9|3125.9|3148|3135.6|3132|3125.9|346
1677718800000|2023-03-02 01:00:00|3124.9|3118.9|3114|3108|3126|3120|3106.8|3100.8|592
1677722400000|2023-03-02 02:00:00|3114.3|3108.3|3110.8|3104.8|3118|3112|3109.3|3103.3|264
1677726000000|2023-03-02 03:00:00|3111|3105|3116|3110|3116.8|3110.8|3110|3104|215
1677729600000|2023-03-02 04:00:00|3115.8|3109.8|3125.3|3119.3|3125.8|3119.8|3114.5|3108.5|155
1677733200000|2023-03-02 05:00:00|3125.5|3119.5|3120|3114|3129|3123|3111|3105|486
1677736800000|2023-03-02 06:00:00|3120.5|3114.5|3114.5|3108.5|3120.5|3114.5|3112|3106|320
1677740400000|2023-03-02 07:00:00|3115.3|3109.3|3107.3|3101.3|3126.5|3120.5|3101.3|3095.3|318
1677744000000|2023-03-02 08:00:00|3107.1|3101.1|3132.6|3126.6|3133.1|3127.1|3104.1|3098.1|544
1677747600000|2023-03-02 09:00:00|3132.4|3126.4|3118.6|3112.6|3145.1|3139.1|3115.1|3109.1|466
1677751200000|2023-03-02 10:00:00|3118.4|3112.4|3083.4|3077.4|3119.1|3113.1|3078.9|3072.9|669
1677754800000|2023-03-02 11:00:00|3083.6|3077.6|3077.6|3071.6|3089.9|3083.9|3070.6|3064.6|521
1677758400000|2023-03-02 12:00:00|3078.6|3072.6|3064.9|3058.9|3085.1|3079.1|3060.4|3054.4|691
1677762000000|2023-03-02 13:00:00|3064.6|3058.6|3025.6|3019.6|3065.6|3059.6|3022.9|3016.9|1286
1677765600000|2023-03-02 14:00:00|3025.9|3019.9|3043.9|3037.9|3051.1|3045.1|3024.6|3018.6|968
1677769200000|2023-03-02 15:00:00|3044.1|3038.1|3051.4|3045.4|3055.6|3049.6|3029.9|3023.9|1286
1677772800000|2023-03-02 16:00:00|3050.6|3044.6|3040.6|3034.6|3056.6|3050.6|3038.6|3032.6|506
1677776400000|2023-03-02 17:00:00|3040.9|3034.9|3026.5|3020.5|3041.1|3035.1|3024.6|3018.6|360
1677780000000|2023-03-02 18:00:00|3026.6|3020.6|3052.3|3033.5|3052.3|3042.5|3026.3|3020.3|381
1677805200000|2023-03-03 01:00:00|3053.1|3047.1|3051|3045|3060.5|3054.5|3049.8|3043.8|316
1677808800000|2023-03-03 02:00:00|3052|3046|3061.8|3055.8|3065.5|3059.5|3051.3|3045.3|292
1677812400000|2023-03-03 03:00:00|3061.5|3055.5|3062.5|3056.5|3066|3060|3055.3|3049.3|171
1677816000000|2023-03-03 04:00:00|3062.3|3056.3|3058.3|3052.3|3062.3|3056.3|3055.5|3049.5|85
1677819600000|2023-03-03 05:00:00|3058.5|3052.5|3066|3060|3072|3066|3056.3|3050.3|358
1677823200000|2023-03-03 06:00:00|3065.5|3059.5|3071.3|3065.3|3078|3072|3064.8|3058.8|598
1677826800000|2023-03-03 07:00:00|3071|3065|3056.9|3050.9|3071.5|3065.5|3056.9|3050.9|293
1677830400000|2023-03-03 08:00:00|3057.1|3051.1|3067.4|3061.4|3073.9|3067.9|3047.6|3041.6|540
1677834000000|2023-03-03 09:00:00|3067.6|3061.6|3068.9|3062.9|3077.4|3071.4|3049.6|3043.6|496
1677837600000|2023-03-03 10:00:00|3069.4|3063.4|3093.4|3087.4|3095.9|3089.9|3062.4|3056.4|375
1677841200000|2023-03-03 11:00:00|3093.1|3087.1|3080.1|3074.1|3102.9|3096.9|3079.6|3073.6|298
1677844800000|2023-03-03 12:00:00|3080.4|3074.4|3074.4|3068.4|3082.1|3076.1|3069.1|3063.1|495
1677848400000|2023-03-03 13:00:00|3074.1|3068.1|3087.4|3081.4|3087.9|3081.9|3065.9|3059.9|801
1677852000000|2023-03-03 14:00:00|3087.1|3081.1|3095.1|3089.1|3100.4|3094.4|3079.9|3073.9|772
1677855600000|2023-03-03 15:00:00|3094.6|3088.6|3078.6|3072.6|3099.4|3093.4|3074.3|3068.3|870
1677859200000|2023-03-03 16:00:00|3078.4|3072.4|3065.9|3059.9|3079.9|3073.9|3064.9|3058.9|788
1677862800000|2023-03-03 17:00:00|3065.6|3059.6|3051.8|3045.8|3065.6|3059.6|3049.4|3043.4|635
1677866400000|2023-03-03 18:00:00|3052.3|3046.3|3055.5|3036.8|3056.5|3048|3046.1|3034|473
1678064400000|2023-03-06 01:00:00|3056.9|3050.9|3037.5|3031.5|3064.3|3058.3|3037|3031|933
1678068000000|2023-03-06 02:00:00|3037.8|3031.8|3044.8|3038.8|3045.8|3039.8|3030|3024|630
1678071600000|2023-03-06 03:00:00|3043.5|3037.5|3045.5|3039.5|3048.8|3042.8|3042.8|3036.8|331
1678075200000|2023-03-06 04:00:00|3045.3|3039.3|3039.5|3033.5|3045.8|3039.8|3037.8|3031.8|147
1678078800000|2023-03-06 05:00:00|3039.3|3033.3|3032.8|3026.8|3042.3|3036.3|3031.5|3025.5|293
1678082400000|2023-03-06 06:00:00|3033.5|3027.5|3040.5|3034.5|3046.8|3040.8|3032.8|3026.8|471
1678086000000|2023-03-06 07:00:00|3040|3034|3041.4|3035.4|3050|3044|3030.5|3024.5|198
1678089600000|2023-03-06 08:00:00|3041.1|3035.1|3045.1|3039.1|3053.1|3047.1|3039.4|3033.4|316
1678093200000|2023-03-06 09:00:00|3044.6|3038.6|3034.4|3028.4|3044.6|3038.6|3030.1|3024.1|490
1678096800000|2023-03-06 10:00:00|3033.9|3027.9|3015.9|3009.9|3041.4|3035.4|3011.1|3005.1|412
1678100400000|2023-03-06 11:00:00|3015.6|3009.6|3000.4|2994.4|3015.6|3009.6|2990.8|2984.8|464
1678104000000|2023-03-06 12:00:00|3000.1|2994.1|3004.4|2998.4|3010.1|3004.1|2996.9|2990.9|461
1678107600000|2023-03-06 13:00:00|3004.6|2998.6|3025.9|3019.9|3029.6|3023.6|3004.6|2998.6|1031
1678111200000|2023-03-06 14:00:00|3025.6|3019.6|3033.1|3027.1|3039.6|3033.6|3019.6|3013.6|657
1678114800000|2023-03-06 15:00:00|3032.9|3026.9|3032|3026|3046.1|3040.1|3027.1|3021.1|854
1678118400000|2023-03-06 16:00:00|3031.9|3025.9|3042.6|3036.6|3043.6|3037.6|3031.6|3025.6|383
1678122000000|2023-03-06 17:00:00|3042.4|3036.4|3049.5|3043.5|3050.4|3044.4|3038.4|3032.4|312
1678125600000|2023-03-06 18:00:00|3049|3043|3058.5|3039.8|3060|3050|3045.1|3037.8|547
1678150800000|2023-03-07 01:00:00|3040.8|3034.8|3047|3041|3048.8|3042.8|3037.5|3031.5|590
1678154400000|2023-03-07 02:00:00|3047.3|3041.3|3056.8|3050.8|3060|3054|3044.5|3038.5|412
1678158000000|2023-03-07 03:00:00|3056.5|3050.5|3054.3|3048.3|3058|3052|3049.5|3043.5|441
1678161600000|2023-03-07 04:00:00|3055|3049|3056.8|3050.8|3057.8|3051.8|3052.3|3046.3|49
1678165200000|2023-03-07 05:00:00|3055.8|3049.8|3050|3044|3057.5|3051.5|3049.8|3043.8|364
1678168800000|2023-03-07 06:00:00|3050.5|3044.5|3045.8|3039.8|3053.5|3047.5|3042|3036|748
1678172400000|2023-03-07 07:00:00|3046|3040|3028.9|3022.9|3050|3044|3028.6|3022.6|293
1678176000000|2023-03-07 08:00:00|3031.1|3025.1|3030.9|3024.9|3035.6|3029.6|3023.9|3017.9|514
1678179600000|2023-03-07 09:00:00|3030.6|3024.6|3012.4|3006.4|3030.6|3024.6|3001.1|2995.1|430
1678183200000|2023-03-07 10:00:00|3012.6|3006.6|3013.6|3007.6|3014.9|3008.9|3008.6|3002.6|220
1678186800000|2023-03-07 11:00:00|3013.1|3007.1|2994.1|2988.1|3014.6|3008.6|2992.4|2986.4|353
1678190400000|2023-03-07 12:00:00|2993.6|2987.6|2998.6|2992.6|3000.1|2994.1|2989.1|2983.1|553
1678194000000|2023-03-07 13:00:00|2998.9|2992.9|2982.4|2976.4|3002.1|2996.1|2978.9|2972.9|1032
1678197600000|2023-03-07 14:00:00|2982.6|2976.6|2974.4|2968.4|2990.6|2984.6|2966.4|2960.4|834
1678201200000|2023-03-07 15:00:00|2974.6|2968.6|2955.4|2949.4|2977.8|2971.8|2953.4|2947.4|1667
1678204800000|2023-03-07 16:00:00|2955.1|2949.1|2956.4|2950.4|2963.4|2957.4|2953.9|2947.9|834
1678208400000|2023-03-07 17:00:00|2955.9|2949.9|2949.4|2943.4|2959.1|2953.1|2948.6|2942.6|541
1678212000000|2023-03-07 18:00:00|2950.3|2944.3|2958|2939.3|2958|2946|2949.3|2938.3|340
1678237200000|2023-03-08 01:00:00|2957.6|2951.6|2969.5|2963.5|2970.8|2964.8|2952.6|2946.6|633
1678240800000|2023-03-08 02:00:00|2969|2963|2964.3|2958.3|2971|2965|2963.8|2957.8|420
1678244400000|2023-03-08 03:00:00|2964|2958|2961.8|2955.8|2966.8|2960.8|2959.3|2953.3|505
1678248000000|2023-03-08 04:00:00|2962|2956|2967.5|2961.5|2967.5|2961.5|2958|2952|67
1678251600000|2023-03-08 05:00:00|2967|2961|2967.5|2961.5|2971.8|2965.8|2962.5|2956.5|225
1678255200000|2023-03-08 06:00:00|2967.8|2961.8|2967.8|2961.8|2974.3|2968.3|2964|2958|205
1678258800000|2023-03-08 07:00:00|2967.5|2961.5|2932.9|2926.9|2969.5|2963.5|2923.5|2917.5|409
1678262400000|2023-03-08 08:00:00|2931.4|2925.4|2938.6|2932.6|2945.6|2939.6|2928.4|2922.4|434
1678266000000|2023-03-08 09:00:00|2938.4|2932.4|2959.1|2953.1|2959.1|2953.1|2917.6|2911.6|456
1678269600000|2023-03-08 10:00:00|2958.9|2952.9|2972.1|2966.1|2977.4|2971.4|2956.6|2950.6|558
1678273200000|2023-03-08 11:00:00|2972.4|2966.4|2961.6|2955.6|2977.4|2971.4|2959.4|2953.4|500
1678276800000|2023-03-08 12:00:00|2961.9|2955.9|2965.6|2959.6|2973.9|2967.9|2956.4|2950.4|468
1678280400000|2023-03-08 13:00:00|2965.4|2959.4|2970.9|2964.9|2975.1|2969.1|2958.1|2952.1|979
1678284000000|2023-03-08 14:00:00|2970.6|2964.6|2974.4|2968.4|2976.9|2970.9|2958.6|2952.6|941
1678287600000|2023-03-08 15:00:00|2974.6|2968.6|2983.3|2977.3|2987.1|2981.1|2962.8|2956.8|1296
1678291200000|2023-03-08 16:00:00|2983.1|2977.1|2984.9|2978.9|2996.8|2988.4|2982.1|2976.1|703
1678294800000|2023-03-08 17:00:00|2985.1|2979.1|2980|2974|2987.4|2981.4|2980|2974|359
1678298400000|2023-03-08 18:00:00|2980.3|2974.3|2987.3|2968.5|2988|2977.3|2979|2966.8|292
1678323600000|2023-03-09 01:00:00|2979.6|2973.6|2970|2964|2981.9|2975.9|2969.5|2963.5|594
1678327200000|2023-03-09 02:00:00|2969.5|2963.5|2962.8|2956.8|2971|2965|2962.5|2956.5|606
1678330800000|2023-03-09 03:00:00|2962.3|2956.3|2957.5|2951.5|2962.3|2956.3|2956.5|2950.5|162
1678334400000|2023-03-09 04:00:00|2957.3|2951.3|2958.8|2952.8|2958.8|2952.8|2957.3|2951.3|22
1678338000000|2023-03-09 05:00:00|2958.5|2952.5|2958.8|2952.8|2966.3|2960.3|2958.3|2952.3|263
1678341600000|2023-03-09 06:00:00|2958.5|2952.5|2959.3|2953.3|2963|2957|2955.8|2949.8|310
1678345200000|2023-03-09 07:00:00|2959|2953|2954.4|2948.4|2965|2959|2952.6|2946.6|224
1678348800000|2023-03-09 08:00:00|2955.6|2949.6|2961.1|2955.1|2972.1|2966.1|2953.1|2947.1|559
1678352400000|2023-03-09 09:00:00|2960.9|2954.9|2962.4|2956.4|2976.6|2970.6|2956.1|2950.1|507
1678356000000|2023-03-09 10:00:00|2962.6|2956.6|2954.6|2948.6|2971.6|2965.6|2953.4|2947.4|330
1678359600000|2023-03-09 11:00:00|2954.9|2948.9|2963.9|2957.9|2968.9|2962.9|2954.9|2948.9|277
1678363200000|2023-03-09 12:00:00|2964.1|2958.1|2960.1|2954.1|2969.6|2963.6|2955.4|2949.4|447
1678366800000|2023-03-09 13:00:00|2959.9|2953.9|2977.4|2971.4|2978.6|2972.6|2958.1|2952.1|1090
1678370400000|2023-03-09 14:00:00|2977.1|2971.1|2982.4|2976.4|2982.4|2976.4|2966.6|2960.6|1420
1678374000000|2023-03-09 15:00:00|2981.6|2975.6|2976.1|2970.1|2996.1|2990.1|2971.4|2965.4|1456
1678377600000|2023-03-09 16:00:00|2976.4|2970.4|2977.6|2971.6|2981.4|2975.4|2974.1|2968.1|400
1678381200000|2023-03-09 17:00:00|2977.9|2971.9|2984.5|2978.5|2984.9|2978.9|2977.1|2971.1|397
1678384800000|2023-03-09 18:00:00|2984.8|2978.8|2986.3|2967.5|2987.5|2979.3|2978|2967.5|420
1678410000000|2023-03-10 01:00:00|2964.6|2958.6|2938|2932|2964.6|2958.6|2934.5|2928.5|859
1678413600000|2023-03-10 02:00:00|2937.8|2931.8|2940.8|2934.8|2946|2940|2935.8|2929.8|787
1678417200000|2023-03-10 03:00:00|2940.5|2934.5|2932|2926|2940.5|2934.5|2932|2926|278
1678420800000|2023-03-10 04:00:00|2932.3|2926.3|2927|2921|2934|2928|2927|2921|94
1678424400000|2023-03-10 05:00:00|2927.3|2921.3|2929.5|2923.5|2932.3|2926.3|2925.8|2919.8|344
1678428000000|2023-03-10 06:00:00|2929.8|2923.8|2929.5|2923.5|2936|2930|2921.8|2915.8|626
1678431600000|2023-03-10 07:00:00|2929.8|2923.8|2932.4|2926.4|2939|2933|2926.3|2920.3|402
1678435200000|2023-03-10 08:00:00|2932.1|2926.1|2926.4|2920.4|2932.9|2926.9|2909.6|2903.6|921
1678438800000|2023-03-10 09:00:00|2926.6|2920.6|2946.4|2940.4|2952.9|2946.9|2924.9|2918.9|669
1678442400000|2023-03-10 10:00:00|2946.1|2940.1|2946.6|2940.6|2955.9|2949.9|2932.4|2926.4|568
1678446000000|2023-03-10 11:00:00|2946.4|2940.4|2931.6|2925.6|2948.1|2942.1|2929.9|2923.9|438
1678449600000|2023-03-10 12:00:00|2931.4|2925.4|2926.1|2920.1|2933.6|2927.6|2921.1|2915.1|528
1678453200000|2023-03-10 13:00:00|2925.9|2919.9|2938.9|2932.9|2952.1|2946.1|2913.4|2907.4|2182
1678456800000|2023-03-10 14:00:00|2939.1|2933.1|2930.1|2924.1|2940.4|2934.4|2920.6|2914.6|1958
1678460400000|2023-03-10 15:00:00|2930.4|2924.4|2936.1|2930.1|2970.4|2964.4|2930.4|2924.4|1938
1678464000000|2023-03-10 16:00:00|2936.4|2930.4|2925.6|2919.6|2937.6|2931.6|2921.4|2915.4|1514
1678467600000|2023-03-10 17:00:00|2925.4|2919.4|2934.1|2928.1|2936.6|2930.6|2923.6|2917.6|648
1678471200000|2023-03-10 18:00:00|2934.4|2928.4|2918.8|2900|2938.1|2932.1|2912|2900|419
1678669200000|2023-03-13 01:00:00|2925.1|2919.1|2920.8|2914.8|2935.3|2929.3|2909|2903|841
1678672800000|2023-03-13 02:00:00|2921|2915|2951|2945|2966.8|2960.8|2919.8|2913.8|1526
1678676400000|2023-03-13 03:00:00|2950.8|2944.8|2950.5|2944.5|2955.5|2949.5|2946.3|2940.3|344
1678680000000|2023-03-13 04:00:00|2944|2938|2941.3|2935.3|2945.1|2939.1|2938|2932|40
1678683600000|2023-03-13 05:00:00|2939.5|2933.5|2940.5|2934.5|2944.5|2938.5|2935|2929|392
1678687200000|2023-03-13 06:00:00|2940.3|2934.3|2952|2946|2958|2952|2938.8|2932.8|1001
1678690800000|2023-03-13 07:00:00|2951|2945|2933.9|2927.9|2952.3|2946.3|2933.9|2927.9|480
1678694400000|2023-03-13 08:00:00|2934.8|2928.8|2926.6|2920.6|2947.9|2941.9|2925.6|2919.6|1135
1678698000000|2023-03-13 09:00:00|2927.1|2921.1|2902.4|2896.4|2927.1|2921.1|2888.6|2882.6|1336
1678701600000|2023-03-13 10:00:00|2902.1|2896.1|2919.9|2913.9|2920.4|2914.4|2899.1|2893.1|1143
1678705200000|2023-03-13 11:00:00|2919.6|2913.6|2905.1|2899.1|2922.1|2916.1|2904.9|2898.9|904
1678708800000|2023-03-13 12:00:00|2905.4|2899.4|2896.9|2890.9|2908.4|2902.4|2883.6|2877.6|1996
1678712400000|2023-03-13 13:00:00|2896.6|2890.6|2934.4|2928.4|2938.3|2932.3|2896.6|2890.6|2898
1678716000000|2023-03-13 14:00:00|2934.1|2928.1|2945.4|2939.4|2951.1|2945.1|2922.1|2916.1|1842
1678719600000|2023-03-13 15:00:00|2945.1|2939.1|2949.9|2943.9|2969.1|2963.1|2944.1|2938.1|1413
1678723200000|2023-03-13 16:00:00|2950.9|2944.9|2946.5|2940.5|2957.1|2951.1|2944.4|2938.4|820
1678726800000|2023-03-13 17:00:00|2945.8|2939.8|2960.3|2954.3|2965.9|2959.9|2944.8|2938.8|706
1678730400000|2023-03-13 18:00:00|2959.8|2953.8|2965.8|2947|2966.8|2954.5|2957.3|2947|429
1678755600000|2023-03-14 01:00:00|2949.4|2943.4|2940.5|2934.5|2958.3|2952.3|2939.3|2933.3|358
1678759200000|2023-03-14 02:00:00|2940.8|2934.8|2930|2924|2949|2943|2930|2924|397
1678762800000|2023-03-14 03:00:00|2930.3|2924.3|2933.5|2927.5|2937.3|2931.3|2922.5|2916.5|672
1678766400000|2023-03-14 04:00:00|2934.8|2928.8|2933.5|2927.5|2934.8|2928.8|2929.8|2923.8|45
1678770000000|2023-03-14 05:00:00|2937|2931|2937|2931|2937.5|2931.5|2930.5|2924.5|214
1678773600000|2023-03-14 06:00:00|2936.8|2930.8|2939|2933|2949.8|2943.8|2936.3|2930.3|748
1678777200000|2023-03-14 07:00:00|2940.3|2934.3|2949.1|2943.1|2951.4|2945.4|2933.8|2927.8|591
1678780800000|2023-03-14 08:00:00|2948.9|2942.9|2960.4|2954.4|2960.4|2954.4|2936.1|2930.1|1031
1678784400000|2023-03-14 09:00:00|2960.1|2954.1|2930.6|2924.6|2960.1|2954.1|2925.4|2919.4|807
1678788000000|2023-03-14 10:00:00|2930.9|2924.9|2944.4|2938.4|2951.4|2945.4|2930.9|2924.9|628
1678791600000|2023-03-14 11:00:00|2944.1|2938.1|2946.4|2940.4|2954.1|2948.1|2941.6|2935.6|486
1678795200000|2023-03-14 12:00:00|2946.6|2940.6|2941.1|2935.1|2950.6|2944.6|2927.8|2921.8|1615
1678798800000|2023-03-14 13:00:00|2941.4|2935.4|2930.4|2924.4|2950.6|2944.6|2924.9|2918.9|1703
1678802400000|2023-03-14 14:00:00|2930.9|2924.9|2924.1|2918.1|2942.6|2936.6|2921.1|2915.1|1078
1678806000000|2023-03-14 15:00:00|2923.9|2917.9|2913.9|2907.9|2935.9|2929.9|2908.1|2902.1|1100
1678809600000|2023-03-14 16:00:00|2914.1|2908.1|2917.8|2911.8|2924.6|2918.6|2910.9|2904.9|678
1678813200000|2023-03-14 17:00:00|2917.5|2911.5|2917.3|2911.3|2919.5|2913.5|2911.8|2905.8|592
1678816800000|2023-03-14 18:00:00|2917.8|2911.8|2924.3|2905.5|2926.3|2916.4|2912.1|2903.5|222
1678842000000|2023-03-15 01:00:00|2921.6|2915.6|2929.8|2923.8|2930.3|2924.3|2916.8|2910.8|479
1678845600000|2023-03-15 02:00:00|2929.5|2923.5|2926|2920|2933.5|2927.5|2924.8|2918.8|369
1678849200000|2023-03-15 03:00:00|2925.8|2919.8|2925.5|2919.5|2928.5|2922.5|2922|2916|133
1678852800000|2023-03-15 04:00:00|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|44
1678856400000|2023-03-15 05:00:00|2923|2917|2921.8|2915.8|2929.3|2923.3|2916.5|2910.5|582
1678860000000|2023-03-15 06:00:00|2922.5|2916.5|2921.3|2915.3|2926.8|2920.8|2917.3|2911.3|736
1678863600000|2023-03-15 07:00:00|2921.5|2915.5|2903.1|2897.1|2924.3|2918.3|2895.5|2889.5|598
1678867200000|2023-03-15 08:00:00|2903.9|2897.9|2912.6|2906.6|2920.1|2914.1|2890.1|2884.1|768
1678870800000|2023-03-15 09:00:00|2912.4|2906.4|2917.1|2911.1|2930.1|2924.1|2901.1|2895.1|895
1678874400000|2023-03-15 10:00:00|2916.6|2910.6|2888.9|2882.9|2919.6|2913.6|2888.9|2882.9|1184
1678878000000|2023-03-15 11:00:00|2889.1|2883.1|2884.9|2878.9|2896.6|2890.6|2883.4|2877.4|965
1678881600000|2023-03-15 12:00:00|2884.6|2878.6|2848.1|2842.1|2885.1|2879.1|2838.9|2832.9|1456
1678885200000|2023-03-15 13:00:00|2847.6|2841.6|2869.6|2863.6|2879.9|2873.9|2844.9|2838.9|1915
1678888800000|2023-03-15 14:00:00|2869.4|2863.4|2858.1|2852.1|2877.1|2871.1|2851.1|2845.1|1531
1678892400000|2023-03-15 15:00:00|2858.4|2852.4|2865.6|2859.6|2871.4|2865.4|2839.4|2833.4|1272
1678896000000|2023-03-15 16:00:00|2865.9|2859.9|2864.5|2858.5|2872.4|2866.4|2858.4|2852.4|1018
1678899600000|2023-03-15 17:00:00|2864.3|2858.3|2886.5|2880.5|2896.8|2890.8|2864.3|2858.3|704
1678903200000|2023-03-15 18:00:00|2886.3|2880.3|2886.5|2867.8|2889.1|2883.1|2875.5|2867.8|458
1678928400000|2023-03-16 01:00:00|2887.1|2881.1|2870.3|2864.3|2888.4|2882.4|2864.3|2858.3|731
1678932000000|2023-03-16 02:00:00|2870.5|2864.5|2859|2853|2874|2868|2858.3|2852.3|380
1678935600000|2023-03-16 03:00:00|2859.8|2853.8|2858.8|2852.8|2862.5|2856.5|2846.3|2840.3|718
1678939200000|2023-03-16 04:00:00|2858.5|2852.5|2859|2853|2861|2855|2853.3|2847.3|265
1678942800000|2023-03-16 05:00:00|2859.3|2853.3|2852.5|2846.5|2867.5|2861.5|2850.8|2844.8|606
1678946400000|2023-03-16 06:00:00|2852.8|2846.8|2834.8|2828.8|2853.8|2847.8|2824.8|2818.8|1336
1678950000000|2023-03-16 07:00:00|2834.5|2828.5|2843.9|2837.9|2844.9|2838.9|2820|2814|600
1678953600000|2023-03-16 08:00:00|2844.4|2838.4|2866.1|2860.1|2877.6|2871.6|2844.1|2838.1|1185
1678957200000|2023-03-16 09:00:00|2865.9|2859.9|2862.1|2856.1|2867.1|2861.1|2843.4|2837.4|794
1678960800000|2023-03-16 10:00:00|2862.4|2856.4|2860.1|2854.1|2867.4|2861.4|2855.6|2849.6|534
1678964400000|2023-03-16 11:00:00|2860.4|2854.4|2851.9|2845.9|2861.9|2855.9|2849.4|2843.4|550
1678968000000|2023-03-16 12:00:00|2852.1|2846.1|2857.4|2851.4|2859.1|2853.1|2840.9|2834.9|1222
1678971600000|2023-03-16 13:00:00|2857.6|2851.6|2855.1|2849.1|2862.4|2856.4|2837.4|2831.4|2218
1678975200000|2023-03-16 14:00:00|2855.4|2849.4|2860.6|2854.6|2862.1|2856.1|2837.4|2831.4|1545
1678978800000|2023-03-16 15:00:00|2860.9|2854.9|2856.1|2850.1|2862.6|2856.6|2836.6|2830.6|1412
1678982400000|2023-03-16 16:00:00|2856.6|2850.6|2867.5|2861.5|2868.1|2862.1|2850.6|2844.6|759
1678986000000|2023-03-16 17:00:00|2867.8|2861.8|2865|2859|2872.8|2866.8|2862.5|2856.5|494
1678989600000|2023-03-16 18:00:00|2864.8|2858.8|2874.5|2855.8|2875.3|2864|2864.8|2855.8|160
1679014800000|2023-03-17 01:00:00|2873|2867|2895|2889|2895.3|2889.3|2868.8|2862.8|595
1679018400000|2023-03-17 02:00:00|2894.8|2888.8|2903.5|2897.5|2906.5|2900.5|2889|2883|521
1679022000000|2023-03-17 03:00:00|2904.3|2898.3|2921|2915|2921.5|2915.5|2904.3|2898.3|324
1679025600000|2023-03-17 04:00:00|2920.8|2914.8|2921|2915|2921.8|2915.8|2919|2913|125
1679029200000|2023-03-17 05:00:00|2921.5|2915.5|2914.3|2908.3|2922.5|2916.5|2911.8|2905.8|391
1679032800000|2023-03-17 06:00:00|2914.7|2908.7|2909.5|2903.5|2914.7|2908.7|2902.5|2896.5|332
1679036400000|2023-03-17 07:00:00|2909.3|2903.3|2905.7|2899.7|2910.8|2904.8|2900.5|2894.5|484
1679040000000|2023-03-17 08:00:00|2906.2|2900.2|2926.1|2920.1|2929.8|2923.8|2905.4|2899.4|607
1679043600000|2023-03-17 09:00:00|2926.1|2920.1|2914.6|2908.6|2932.4|2926.4|2910.5|2904.5|507
1679047200000|2023-03-17 10:00:00|2915.1|2909.1|2922.7|2916.7|2931.3|2925.3|2910.5|2904.5|524
1679050800000|2023-03-17 11:00:00|2923|2917|2916.6|2910.6|2929.1|2923.1|2909.3|2903.3|415
1679054400000|2023-03-17 12:00:00|2916.8|2910.8|2913.4|2907.4|2920.6|2914.6|2896.6|2890.6|832
1679058000000|2023-03-17 13:00:00|2913.6|2907.6|2904.6|2898.6|2920.1|2914.1|2901.6|2895.6|1446
1679061600000|2023-03-17 14:00:00|2907.6|2901.6|2915.1|2909.1|2927.1|2921.1|2905.6|2899.6|1161
1679065200000|2023-03-17 15:00:00|2914.9|2908.9|2894.4|2888.4|2919.6|2913.6|2892.1|2886.1|1060
1679068800000|2023-03-17 16:00:00|2893.7|2887.7|2907.8|2901.8|2912.2|2906.2|2893.7|2887.7|581
1679072400000|2023-03-17 17:00:00|2908.6|2902.6|2923|2917|2923|2917|2907.3|2901.3|482
1679076000000|2023-03-17 18:00:00|2922.8|2916.8|2938.3|2932.3|2944.3|2938.3|2922.1|2916.1|481
1679274000000|2023-03-20 01:00:00|2931|2925|2926.7|2920.7|2942.8|2936.8|2926.2|2920.2|656
1679277600000|2023-03-20 02:00:00|2927.7|2921.7|2930|2924|2940|2934|2927.3|2921.3|412
1679281200000|2023-03-20 03:00:00|2929.7|2923.7|2912.5|2906.5|2929.7|2923.7|2904.2|2898.2|362
1679284800000|2023-03-20 04:00:00|2912.2|2906.2|2910|2904|2914.5|2908.5|2908.2|2902.2|91
1679288400000|2023-03-20 05:00:00|2910.2|2904.2|2900.5|2894.5|2913|2907|2899.7|2893.7|450
1679292000000|2023-03-20 06:00:00|2900.3|2894.3|2880.8|2874.8|2901|2895|2876.3|2870.3|1140
1679295600000|2023-03-20 07:00:00|2881|2875|2888.4|2882.4|2896.7|2890.7|2875.8|2869.8|595
1679299200000|2023-03-20 08:00:00|2888.2|2882.2|2891.6|2885.6|2896.3|2890.3|2867.2|2861.2|820
1679302800000|2023-03-20 09:00:00|2891.9|2885.9|2897.8|2891.8|2905.1|2899.1|2887.4|2881.4|857
1679306400000|2023-03-20 10:00:00|2897.7|2891.7|2902.2|2896.2|2902.7|2896.7|2883.7|2877.7|668
1679310000000|2023-03-20 11:00:00|2902.1|2896.1|2908.9|2902.9|2912.6|2906.6|2897.4|2891.4|756
1679313600000|2023-03-20 12:00:00|2908.8|2902.8|2906.4|2900.4|2917.4|2911.4|2895.4|2889.4|856
1679317200000|2023-03-20 13:00:00|2906.2|2900.2|2903.2|2897.2|2918.7|2912.7|2891.6|2885.6|1408
1679320800000|2023-03-20 14:00:00|2903|2897|2903.1|2897.1|2910.7|2904.7|2897|2891|1043
1679324400000|2023-03-20 15:00:00|2903.3|2897.3|2888.8|2882.8|2910.8|2904.8|2886|2880|1254
1679328000000|2023-03-20 16:00:00|2889.5|2883.5|2894.3|2888.3|2896|2890|2887.9|2881.9|829
1679331600000|2023-03-20 17:00:00|2894|2888|2903.9|2897.9|2908.3|2902.3|2892.3|2886.3|538
1679335200000|2023-03-20 18:00:00|2900|2894|2900|2894|2900.3|2894.3|2895.8|2889.8|148
1679360400000|2023-03-21 01:00:00|2899.3|2893.3|2899.5|2893.5|2900.4|2894.4|2889.7|2883.7|423
1679364000000|2023-03-21 02:00:00|2899.3|2893.3|2886.5|2880.5|2901.8|2895.8|2884|2878|557
1679367600000|2023-03-21 03:00:00|2886|2880|2887|2881|2889|2883|2882.2|2876.2|125
1679371200000|2023-03-21 04:00:00|2887.3|2881.3|2886.5|2880.5|2887.5|2881.5|2885.3|2879.3|21
1679374800000|2023-03-21 05:00:00|2885.7|2879.7|2886|2880|2897.5|2891.5|2882.8|2876.8|374
1679378400000|2023-03-21 06:00:00|2886.3|2880.3|2877.9|2871.9|2892.5|2886.5|2874|2868|416
1679382000000|2023-03-21 07:00:00|2878|2872|2880.1|2874.1|2891.5|2885.5|2869.2|2863.2|366
1679385600000|2023-03-21 08:00:00|2879.9|2873.9|2903.1|2897.1|2907.1|2901.1|2873.8|2867.8|770
1679389200000|2023-03-21 09:00:00|2902.9|2896.9|2887.9|2881.9|2906.8|2900.8|2879.4|2873.4|917
1679392800000|2023-03-21 10:00:00|2887.6|2881.6|2867.1|2861.1|2887.6|2881.6|2865.2|2859.2|718
1679396400000|2023-03-21 11:00:00|2867|2861|2872.6|2866.6|2875|2869|2865.2|2859.2|868
1679400000000|2023-03-21 12:00:00|2872.7|2866.7|2873.6|2867.6|2880.3|2874.3|2867.8|2861.8|1044
1679403600000|2023-03-21 13:00:00|2873.7|2867.7|2877|2871|2880.3|2874.3|2869.1|2863.1|1290
1679407200000|2023-03-21 14:00:00|2877.1|2871.1|2863|2857|2877.3|2871.3|2857|2851|1271
1679410800000|2023-03-21 15:00:00|2862.8|2856.8|2864.7|2858.7|2871|2865|2840|2834|1151
1679414400000|2023-03-21 16:00:00|2864.5|2858.5|2868.5|2862.5|2869.6|2863.6|2857.3|2851.3|512
1679418000000|2023-03-21 17:00:00|2868.3|2862.3|2874.3|2868.3|2876|2870|2866|2860|268
1679421600000|2023-03-21 18:00:00|2874.5|2868.5|2873.5|2867.5|2875.5|2869.5|2872.2|2866.2|197
1679446800000|2023-03-22 01:00:00|2868.5|2862.5|2865.9|2859.9|2870.6|2864.6|2862.2|2856.2|227
1679450400000|2023-03-22 02:00:00|2866.1|2860.1|2854.7|2848.7|2867.1|2861.1|2853.5|2847.5|285
1679454000000|2023-03-22 03:00:00|2855.1|2849.1|2859.2|2853.2|2859.7|2853.7|2852.5|2846.5|128
1679457600000|2023-03-22 04:00:00|2859.1|2853.1|2862.4|2856.4|2863.2|2857.2|2858.7|2852.7|83
1679461200000|2023-03-22 05:00:00|2862|2856|2851.7|2845.7|2862|2856|2851.7|2845.7|170
1679464800000|2023-03-22 06:00:00|2852|2846|2860.3|2854.3|2865.1|2859.1|2847.9|2841.9|382
1679468400000|2023-03-22 07:00:00|2860.6|2854.6|2846.2|2840.2|2870.2|2864.2|2845.5|2839.5|417
1679472000000|2023-03-22 08:00:00|2845.5|2839.5|2846.8|2840.8|2859.9|2853.9|2843.9|2837.9|878
1679475600000|2023-03-22 09:00:00|2847.3|2841.3|2880.3|2874.3|2884.6|2878.6|2846|2840|769
1679479200000|2023-03-22 10:00:00|2880.4|2874.4|2879.8|2873.8|2884|2878|2871.5|2865.5|488
1679482800000|2023-03-22 11:00:00|2879.7|2873.7|2878|2872|2882.5|2876.5|2873.7|2867.7|453
1679486400000|2023-03-22 12:00:00|2878.3|2872.3|2870|2864|2882|2876|2866|2860|685
1679490000000|2023-03-22 13:00:00|2869.7|2863.7|2866.3|2860.3|2870.3|2864.3|2860.6|2854.6|962
1679493600000|2023-03-22 14:00:00|2866.1|2860.1|2873.1|2867.1|2873.8|2867.8|2857|2851|873
1679497200000|2023-03-22 15:00:00|2873|2867|2869|2863|2882.3|2876.3|2864|2858|961
1679500800000|2023-03-22 16:00:00|2869.3|2863.3|2871.5|2865.5|2876.9|2870.9|2868.2|2862.2|468
1679504400000|2023-03-22 17:00:00|2872|2866|2874.8|2865.6|2875.1|2869.1|2871.6|2865.1|366
1679508000000|2023-03-22 18:00:00|2875|2865.8|2885|2877|2892.5|2886.5|2875|2865.8|611
1679533200000|2023-03-23 01:00:00|2874.5|2868.5|2869.5|2863.5|2882|2876|2867.2|2861.2|431
1679536800000|2023-03-23 02:00:00|2869.6|2863.6|2871.7|2865.7|2878.7|2872.7|2864.5|2858.5|392
1679540400000|2023-03-23 03:00:00|2871.9|2865.9|2866|2860|2873.5|2867.5|2863.5|2857.5|266
1679544000000|2023-03-23 04:00:00|2865.7|2859.7|2868.4|2862.4|2868.4|2862.4|2861|2855|251
1679547600000|2023-03-23 05:00:00|2868.5|2862.5|2866.7|2860.7|2878.2|2872.2|2864.5|2858.5|887
1679551200000|2023-03-23 06:00:00|2866.6|2860.6|2864.1|2858.1|2872.1|2866.1|2861.5|2855.5|588
1679554800000|2023-03-23 07:00:00|2864.2|2858.2|2859.1|2853.1|2876.4|2870.4|2859.1|2853.1|519
1679558400000|2023-03-23 08:00:00|2859.7|2853.7|2878.3|2872.3|2888.1|2882.1|2859.3|2853.3|747
1679562000000|2023-03-23 09:00:00|2878.5|2872.5|2877.3|2871.3|2879.9|2873.9|2864|2858|805
1679565600000|2023-03-23 10:00:00|2877.5|2871.5|2872.3|2866.3|2879|2873|2870.5|2864.5|525
1679569200000|2023-03-23 11:00:00|2872|2866|2875.3|2869.3|2877.5|2871.5|2866.5|2860.5|468
1679572800000|2023-03-23 12:00:00|2875|2869|2872|2866|2880|2874|2868.2|2862.2|904
1679576400000|2023-03-23 13:00:00|2871.1|2865.1|2901.5|2895.5|2902.6|2896.6|2864.5|2858.5|1191
1679580000000|2023-03-23 14:00:00|2901.6|2895.6|2919.6|2913.6|2920.6|2914.6|2896.4|2890.4|969
1679583600000|2023-03-23 15:00:00|2919.4|2913.4|2910.8|2904.8|2922.2|2916.2|2905.2|2899.2|1151
1679587200000|2023-03-23 16:00:00|2911.1|2905.1|2916.6|2910.6|2917.4|2911.4|2909.1|2903.1|661
1679590800000|2023-03-23 17:00:00|2916.8|2910.8|2903.3|2897.3|2917|2911|2902.6|2896.6|495
1679594400000|2023-03-23 18:00:00|2903.5|2897.5|2899.5|2893.5|2904.5|2898.5|2896.8|2890.8|168
1679619600000|2023-03-24 01:00:00|2902.3|2896.3|2902|2896|2904.9|2898.9|2896.7|2890.7|330
1679623200000|2023-03-24 02:00:00|2902.3|2896.3|2912.2|2906.2|2913.7|2907.7|2901.3|2895.3|380
1679626800000|2023-03-24 03:00:00|2912|2906|2915|2909|2918.3|2912.3|2907.3|2901.3|397
1679630400000|2023-03-24 04:00:00|2914.8|2908.8|2916.5|2910.5|2917.2|2911.2|2914.7|2908.7|80
1679634000000|2023-03-24 05:00:00|2917|2911|2932|2926|2936|2930|2917|2911|544
1679637600000|2023-03-24 06:00:00|2932.6|2926.6|2927.8|2921.8|2938.6|2932.6|2925|2919|619
1679641200000|2023-03-24 07:00:00|2927.9|2921.9|2922.6|2916.6|2937.2|2931.2|2922.6|2916.6|587
1679644800000|2023-03-24 08:00:00|2921.6|2915.6|2912.6|2906.6|2933.8|2927.8|2894.1|2888.1|915
1679648400000|2023-03-24 09:00:00|2912.1|2906.1|2891.1|2885.1|2918.1|2912.1|2889.1|2883.1|830
1679652000000|2023-03-24 10:00:00|2890.9|2884.9|2885.6|2879.6|2895.4|2889.4|2880.6|2874.6|771
1679655600000|2023-03-24 11:00:00|2885.4|2879.4|2890.6|2884.6|2892.4|2886.4|2881.6|2875.6|547
1679659200000|2023-03-24 12:00:00|2890.4|2884.4|2880.1|2874.1|2893.9|2887.9|2878.7|2872.7|991
1679662800000|2023-03-24 13:00:00|2879.9|2873.9|2898.1|2892.1|2902.6|2896.6|2879.9|2873.9|1902
1679666400000|2023-03-24 14:00:00|2897.9|2891.9|2880.9|2874.9|2900.8|2894.8|2880.6|2874.6|1118
1679670000000|2023-03-24 15:00:00|2880.6|2874.6|2893.9|2887.9|2897.9|2891.9|2876.4|2870.4|821
1679673600000|2023-03-24 16:00:00|2893.6|2887.6|2900|2894|2900.3|2894.3|2887.5|2881.5|809
1679677200000|2023-03-24 17:00:00|2899.8|2893.8|2893.3|2887.3|2900.2|2894.2|2889.5|2883.5|699
1679680800000|2023-03-24 18:00:00|2893.5|2887.5|2895.3|2889.3|2901.5|2889.3|2891|2882|138
1679875200000|2023-03-27 00:00:00|2894.9|2888.9|2892.3|2886.3|2903.6|2897.6|2889.6|2883.6|97
1679878800000|2023-03-27 01:00:00|2892|2886|2891.8|2885.8|2901.3|2895.3|2887.4|2881.4|631
1679882400000|2023-03-27 02:00:00|2891.5|2885.5|2897.3|2891.3|2898.5|2892.5|2887.9|2881.9|279
1679886000000|2023-03-27 03:00:00|2897.8|2891.8|2898.5|2892.5|2901.6|2895.6|2890.6|2884.6|184
1679889600000|2023-03-27 04:00:00|2898.3|2892.3|2888|2882|2899.3|2893.3|2886.1|2880.1|156
1679893200000|2023-03-27 05:00:00|2888.3|2882.3|2893.8|2887.8|2897.5|2891.5|2884.3|2878.3|381
1679896800000|2023-03-27 06:00:00|2893.7|2887.7|2879.2|2873.2|2894.4|2888.4|2878.5|2872.5|672
1679900400000|2023-03-27 07:00:00|2879.1|2873.1|2871.1|2865.1|2892.3|2886.3|2868.5|2862.5|817
1679904000000|2023-03-27 08:00:00|2870.9|2864.9|2872.9|2866.9|2877.6|2871.6|2868.9|2862.9|647
1679907600000|2023-03-27 09:00:00|2872.7|2866.7|2880.4|2874.4|2882.4|2876.4|2864|2858|632
1679911200000|2023-03-27 10:00:00|2880.6|2874.6|2892.4|2886.4|2894.6|2888.6|2879.1|2873.1|468
1679914800000|2023-03-27 11:00:00|2892.5|2886.5|2887.7|2881.7|2894.5|2888.5|2882.1|2876.1|687
1679918400000|2023-03-27 12:00:00|2887.9|2881.9|2889.9|2883.9|2901.4|2895.4|2887.9|2881.9|680
1679922000000|2023-03-27 13:00:00|2890|2884|2888.4|2882.4|2892.5|2886.5|2878.4|2872.4|1144
1679925600000|2023-03-27 14:00:00|2888.5|2882.5|2913.4|2907.4|2917.9|2911.9|2882.6|2876.6|1120
1679929200000|2023-03-27 15:00:00|2913.1|2907.1|2917.1|2911.1|2922.4|2916.4|2909.4|2903.4|646
1679932800000|2023-03-27 16:00:00|2916.9|2910.9|2912|2906|2921.4|2915.4|2910.8|2904.8|561
1679936400000|2023-03-27 17:00:00|2912.1|2906.1|2913.5|2907.5|2913.5|2907.5|2908.1|2902.1|288
1679961600000|2023-03-28 00:00:00|2909.8|2903.8|2909.3|2903.3|2916.9|2910.9|2908.8|2902.8|89
1679965200000|2023-03-28 01:00:00|2909.1|2903.1|2920|2914|2920.5|2914.5|2909.1|2903.1|405
1679968800000|2023-03-28 02:00:00|2920.1|2914.1|2913.5|2907.5|2920.5|2914.5|2909.3|2903.3|412
1679972400000|2023-03-28 03:00:00|2913.3|2907.3|2910.3|2904.3|2917.3|2911.3|2910.3|2904.3|181
1679976000000|2023-03-28 04:00:00|2910.4|2904.4|2907|2901|2911.8|2905.8|2907|2901|68
1679979600000|2023-03-28 05:00:00|2906.9|2900.9|2903.3|2897.3|2911|2905|2903.3|2897.3|379
1679983200000|2023-03-28 06:00:00|2903.1|2897.1|2899.2|2893.2|2908.5|2902.5|2899.1|2893.1|638
1679986800000|2023-03-28 07:00:00|2899.3|2893.3|2918.4|2912.4|2920|2914|2899.3|2893.3|600
1679990400000|2023-03-28 08:00:00|2918.1|2912.1|2905.4|2899.4|2919.9|2913.9|2905.1|2899.1|574
1679994000000|2023-03-28 09:00:00|2905.1|2899.1|2905.4|2899.4|2909.6|2903.6|2899.5|2893.5|551
1679997600000|2023-03-28 10:00:00|2905.1|2899.1|2899.9|2893.9|2907.9|2901.9|2895.5|2889.5|340
1680001200000|2023-03-28 11:00:00|2900|2894|2911.4|2905.4|2915.4|2909.4|2898.1|2892.1|515
1680004800000|2023-03-28 12:00:00|2911.6|2905.6|2918.6|2912.6|2924.4|2918.4|2906.6|2900.6|791
1680008400000|2023-03-28 13:00:00|2919.1|2913.1|2939.5|2933.5|2947.9|2941.9|2916|2910|1303
1680012000000|2023-03-28 14:00:00|2938.6|2932.6|2937.9|2931.9|2945.5|2939.5|2934|2928|736
1680015600000|2023-03-28 15:00:00|2938|2932|2933.1|2927.1|2938.9|2932.9|2928.6|2922.6|535
1680019200000|2023-03-28 16:00:00|2933.4|2927.4|2931|2925|2935.1|2929.1|2929.6|2923.6|214
1680022800000|2023-03-28 17:00:00|2931.3|2925.3|2918.4|2912.4|2931.3|2925.3|2918.4|2912.4|289
1680048000000|2023-03-29 00:00:00|2926.8|2920.8|2925.3|2919.3|2929.6|2923.6|2923.5|2917.5|50
1680051600000|2023-03-29 01:00:00|2925.5|2919.5|2932|2926|2935.7|2929.7|2925.5|2919.5|785
1680055200000|2023-03-29 02:00:00|2932.3|2926.3|2919.2|2913.2|2932.7|2926.7|2919|2913|370
1680058800000|2023-03-29 03:00:00|2919.4|2913.4|2915.5|2909.5|2920.7|2914.7|2914.7|2908.7|132
1680062400000|2023-03-29 04:00:00|2915|2909|2917.5|2911.5|2920|2914|2912.5|2906.5|72
1680066000000|2023-03-29 05:00:00|2917.2|2911.2|2916.5|2910.5|2919.2|2913.2|2913.7|2907.7|315
1680069600000|2023-03-29 06:00:00|2916.7|2910.7|2915.8|2909.8|2926.1|2920.1|2914.2|2908.2|704
1680073200000|2023-03-29 07:00:00|2915.7|2909.7|2927.4|2921.4|2932.3|2926.3|2915.6|2909.6|595
1680076800000|2023-03-29 08:00:00|2927.5|2921.5|2932.9|2926.9|2934.4|2928.4|2922.1|2916.1|520
1680080400000|2023-03-29 09:00:00|2933.9|2927.9|2964.6|2958.6|2967.9|2961.9|2932.4|2926.4|668
1680084000000|2023-03-29 10:00:00|2964.5|2958.5|2974.7|2968.7|2986.4|2980.4|2958|2952|629
1680087600000|2023-03-29 11:00:00|2974.5|2968.5|2991.9|2985.9|3001|2995|2971.6|2965.6|794
1680091200000|2023-03-29 12:00:00|2992|2986|2984.4|2978.4|2997.1|2991.1|2981.8|2975.8|1018
1680094800000|2023-03-29 13:00:00|2984.6|2978.6|2980.6|2974.6|2988|2982|2974.6|2968.6|1308
1680098400000|2023-03-29 14:00:00|2980.7|2974.7|2968.1|2962.1|2985|2979|2966.6|2960.6|1297
1680102000000|2023-03-29 15:00:00|2968|2962|2962.5|2956.5|2970.5|2964.5|2960.9|2954.9|557
1680105600000|2023-03-29 16:00:00|2962.2|2956.2|2963.9|2957.9|2965|2959|2960.5|2954.5|253
1680109200000|2023-03-29 17:00:00|2963.7|2957.7|2964.7|2958.7|2965.3|2959.3|2960.2|2954.2|279
1680134400000|2023-03-30 00:00:00|2972.4|2966.4|2961.7|2955.7|2972.4|2966.4|2960.7|2954.7|43
1680138000000|2023-03-30 01:00:00|2961.9|2955.9|2957.3|2951.3|2966.5|2960.5|2953.7|2947.7|646
1680141600000|2023-03-30 02:00:00|2957.7|2951.7|2960.7|2954.7|2963|2957|2957.2|2951.2|278
1680145200000|2023-03-30 03:00:00|2960.9|2954.9|2972|2966|2973.2|2967.2|2960.9|2954.9|268
1680148800000|2023-03-30 04:00:00|2972.2|2966.2|2971.5|2965.5|2973|2967|2968.3|2962.3|124
1680152400000|2023-03-30 05:00:00|2971.3|2965.3|2978|2972|2981.2|2975.2|2968.8|2962.8|327
1680156000000|2023-03-30 06:00:00|2977.8|2971.8|2978.8|2972.8|2980.1|2974.1|2970.6|2964.6|765
1680159600000|2023-03-30 07:00:00|2976.8|2970.8|2977.4|2971.4|2991.8|2985.8|2966.6|2960.6|967
1680163200000|2023-03-30 08:00:00|2977.6|2971.6|2965.5|2959.5|2984.8|2978.8|2961.9|2955.9|751
1680166800000|2023-03-30 09:00:00|2965.2|2959.2|2967.4|2961.4|2973.4|2967.4|2957.4|2951.4|480
1680170400000|2023-03-30 10:00:00|2967.1|2961.1|2976.1|2970.1|2981|2975|2964.9|2958.9|359
1680174000000|2023-03-30 11:00:00|2976.4|2970.4|2965.1|2959.1|2977.9|2971.9|2960.8|2954.8|600
1680177600000|2023-03-30 12:00:00|2965.4|2959.4|2957.7|2951.7|2970.6|2964.6|2954.4|2948.4|687
1680181200000|2023-03-30 13:00:00|2957.5|2951.5|2950.5|2944.5|2958.8|2952.8|2938.6|2932.6|1078
1680184800000|2023-03-30 14:00:00|2949.9|2943.9|2936.5|2930.5|2950.5|2944.5|2923.6|2917.6|1121
1680188400000|2023-03-30 15:00:00|2936.6|2930.6|2928.6|2922.6|2937.4|2931.4|2928.2|2922.2|442
1680192000000|2023-03-30 16:00:00|2928.5|2922.5|2929.8|2923.8|2932.6|2926.6|2925.2|2919.2|386
1680195600000|2023-03-30 17:00:00|2930.2|2924.2|2929.5|2923.5|2930.8|2924.8|2924.6|2918.6|131
1680220800000|2023-03-31 00:00:00|2937.3|2931.3|2928|2922|2941.4|2935.4|2927.8|2921.8|255
1680224400000|2023-03-31 01:00:00|2927.8|2921.8|2945|2939|2951.5|2945.5|2927.8|2921.8|1055
1680228000000|2023-03-31 02:00:00|2945.2|2939.2|2949.5|2943.5|2950.2|2944.2|2939.7|2933.7|444
1680231600000|2023-03-31 03:00:00|2949.3|2943.3|2940.8|2934.8|2949.3|2943.3|2938.7|2932.7|290
1680235200000|2023-03-31 04:00:00|2941|2935|2942.1|2936.1|2943.5|2937.5|2940|2934|81
1680238800000|2023-03-31 05:00:00|2941.6|2935.6|2934.5|2928.5|2942.2|2936.2|2932.4|2926.4|567
1680242400000|2023-03-31 06:00:00|2934.7|2928.7|2936.4|2930.4|2940.3|2934.3|2930|2924|693
1680246000000|2023-03-31 07:00:00|2934.2|2928.2|2898.6|2892.6|2939.7|2933.7|2892|2886|1021
1680249600000|2023-03-31 08:00:00|2898.9|2892.9|2889.6|2883.6|2898.9|2892.9|2874.8|2868.8|908
1680253200000|2023-03-31 09:00:00|2889.9|2883.9|2869|2863|2894.1|2888.1|2868.7|2862.7|861
1680256800000|2023-03-31 10:00:00|2868.9|2862.9|2885.6|2879.6|2887.1|2881.1|2868.5|2862.5|643
1680260400000|2023-03-31 11:00:00|2885.4|2879.4|2884.9|2878.9|2896.5|2890.5|2874.9|2868.9|736
1680264000000|2023-03-31 12:00:00|2884.6|2878.6|2893.5|2887.5|2895.5|2889.5|2875.4|2869.4|1103
1680267600000|2023-03-31 13:00:00|2893.6|2887.6|2913|2907|2917.6|2911.6|2892.5|2886.5|1475
1680271200000|2023-03-31 14:00:00|2913.1|2907.1|2929.3|2923.3|2929.3|2923.3|2907.9|2901.9|1268
1680274800000|2023-03-31 15:00:00|2928.4|2922.4|2921.1|2915.1|2928.4|2922.4|2909.2|2903.2|693
1680278400000|2023-03-31 16:00:00|2921.4|2915.4|2920.2|2914.2|2925.4|2919.4|2918.7|2912.7|387
1680282000000|2023-03-31 17:00:00|2920.3|2914.3|2913.2|2907.2|2922.1|2916.1|2907.7|2901.7|297
1680480000000|2023-04-03 00:00:00|2917.3|2911.3|2916|2910|2924.2|2918.2|2916|2910|59
1680483600000|2023-04-03 01:00:00|2916.5|2910.5|2912.1|2906.1|2923.6|2917.6|2911.3|2905.3|573
1680487200000|2023-04-03 02:00:00|2912.3|2906.3|2900.3|2894.3|2913.3|2907.3|2900.3|2894.3|449
1680490800000|2023-04-03 03:00:00|2901.1|2895.1|2897.8|2891.8|2902.3|2896.3|2895.8|2889.8|224
1680494400000|2023-04-03 04:00:00|2897.7|2891.7|2897.6|2891.6|2899.3|2893.3|2897.6|2891.6|90
1680498000000|2023-04-03 05:00:00|2897.8|2891.8|2890.3|2884.3|2901.3|2895.3|2888.7|2882.7|529
1680501600000|2023-04-03 06:00:00|2890.8|2884.8|2889.6|2883.6|2899.5|2893.5|2887|2881|1092
1680505200000|2023-04-03 07:00:00|2891.9|2885.9|2912.4|2906.4|2920.5|2914.5|2891.9|2885.9|999
1680508800000|2023-04-03 08:00:00|2912.5|2906.5|2916.1|2910.1|2919.8|2913.8|2910.1|2904.1|513
1680512400000|2023-04-03 09:00:00|2915.6|2909.6|2904|2898|2922.3|2916.3|2903.4|2897.4|556
1680516000000|2023-04-03 10:00:00|2902.6|2896.6|2907.1|2901.1|2912.1|2906.1|2901.6|2895.6|368
1680519600000|2023-04-03 11:00:00|2906.9|2900.9|2916|2910|2916|2910|2906.4|2900.4|540
1680523200000|2023-04-03 12:00:00|2915.9|2909.9|2913.3|2907.3|2918.9|2912.9|2910|2904|573
1680526800000|2023-04-03 13:00:00|2913.5|2907.5|2909.9|2903.9|2915.4|2909.4|2905.6|2899.6|1096
1680530400000|2023-04-03 14:00:00|2911.1|2905.1|2904|2898|2920.9|2914.9|2897.3|2891.3|1360
1680534000000|2023-04-03 15:00:00|2904.5|2898.5|2890.4|2884.4|2908.5|2902.5|2887|2881|942
1680537600000|2023-04-03 16:00:00|2890.6|2884.6|2889.3|2883.3|2891.6|2885.6|2886.5|2880.5|439
1680541200000|2023-04-03 17:00:00|2889.4|2883.4|2890.5|2884.5|2895.3|2889.3|2887.5|2881.5|196
1680566400000|2023-04-04 00:00:00|2886.6|2880.6|2891.5|2885.5|2893|2887|2886.6|2880.6|57
1680570000000|2023-04-04 01:00:00|2891.7|2885.7|2880|2874|2893.2|2887.2|2879.5|2873.5|604
1680573600000|2023-04-04 02:00:00|2880.1|2874.1|2885.2|2879.2|2888.2|2882.2|2880|2874|550
1680577200000|2023-04-04 03:00:00|2885.1|2879.1|2885.7|2879.7|2886.7|2880.7|2881|2875|272
1680580800000|2023-04-04 04:00:00|2885.5|2879.5|2885.7|2879.7|2887|2881|2884.2|2878.2|124
1680584400000|2023-04-04 05:00:00|2885.2|2879.2|2882|2876|2886.2|2880.2|2879.2|2873.2|445
1680588000000|2023-04-04 06:00:00|2882.2|2876.2|2888.1|2882.1|2890.9|2884.9|2879.5|2873.5|544
1680591600000|2023-04-04 07:00:00|2886.1|2880.1|2873.1|2867.1|2890.5|2884.5|2871.9|2865.9|779
1680595200000|2023-04-04 08:00:00|2873.4|2867.4|2879.4|2873.4|2887.9|2881.9|2873.4|2867.4|539
1680598800000|2023-04-04 09:00:00|2879.6|2873.6|2884.4|2878.4|2887.4|2881.4|2875.6|2869.6|387
1680602400000|2023-04-04 10:00:00|2884.1|2878.1|2880.7|2874.7|2886.6|2880.6|2880.6|2874.6|275
1680606000000|2023-04-04 11:00:00|2881|2875|2871.6|2865.6|2883.6|2877.6|2870.1|2864.1|385
1680609600000|2023-04-04 12:00:00|2871.9|2865.9|2862.1|2856.1|2876.7|2870.7|2860.2|2854.2|942
1680613200000|2023-04-04 13:00:00|2862|2856|2835.5|2829.5|2864.5|2858.5|2829.9|2823.9|1224
1680616800000|2023-04-04 14:00:00|2835.6|2829.6|2835.9|2829.9|2852.1|2846.1|2829.8|2823.8|1520
1680620400000|2023-04-04 15:00:00|2835.4|2829.4|2846.1|2840.1|2855.9|2849.9|2834.5|2828.5|829
1680624000000|2023-04-04 16:00:00|2845.9|2839.9|2849.3|2843.3|2850.9|2844.9|2840.4|2834.4|582
1680627600000|2023-04-04 17:00:00|2849|2843|2845|2833.5|2854.5|2848.5|2839.2|2831.1|360
1680652800000|2023-04-05 00:00:00|2843.6|2837.6|2848.5|2842.5|2849.3|2843.3|2841.5|2835.5|75
1680656400000|2023-04-05 01:00:00|2848.8|2842.8|2848|2842|2854.3|2848.3|2844.8|2838.8|253
1680660000000|2023-04-05 02:00:00|2848.3|2842.3|2848|2842|2854.8|2848.8|2846.5|2840.5|175
1680663600000|2023-04-05 03:00:00|2848.3|2842.3|2845.3|2839.3|2850.3|2844.3|2844.8|2838.8|90
1680667200000|2023-04-05 04:00:00|2845|2839|2844|2838|2845.8|2839.8|2841|2835|85
1680670800000|2023-04-05 05:00:00|2844.5|2838.5|2845.5|2839.5|2845.5|2839.5|2838.5|2832.5|116
1680674400000|2023-04-05 06:00:00|2845.3|2839.3|2823.6|2817.6|2847.6|2841.6|2823|2817|339
1680678000000|2023-04-05 07:00:00|2822|2816|2813.1|2807.1|2831.8|2825.8|2803.7|2797.7|783
1680681600000|2023-04-05 08:00:00|2813.4|2807.4|2813.1|2807.1|2830.4|2824.4|2812.1|2806.1|740
1680685200000|2023-04-05 09:00:00|2813.6|2807.6|2820|2814|2824.1|2818.1|2813.6|2807.6|512
1680688800000|2023-04-05 10:00:00|2819.4|2813.4|2820.2|2814.2|2825.9|2819.9|2816.4|2810.4|524
1680692400000|2023-04-05 11:00:00|2819.9|2813.9|2824.5|2818.5|2830.4|2824.4|2817.1|2811.1|624
1680696000000|2023-04-05 12:00:00|2824.2|2818.2|2810.1|2804.1|2826|2820|2809.5|2803.5|851
1680699600000|2023-04-05 13:00:00|2810.4|2804.4|2802.1|2796.1|2816.5|2810.5|2797.5|2791.5|1015
1680703200000|2023-04-05 14:00:00|2801.9|2795.9|2795.1|2789.1|2809.9|2803.9|2778.5|2772.5|1125
1680706800000|2023-04-05 15:00:00|2795|2789|2807.1|2801.1|2809.5|2803.5|2790.9|2784.9|564
1680710400000|2023-04-05 16:00:00|2807.4|2801.4|2806.8|2800.8|2808.6|2802.6|2804.4|2798.4|245
1680714000000|2023-04-05 17:00:00|2806.5|2800.5|2808.5|2802.5|2809.5|2803.5|2806|2800|179
1680739200000|2023-04-06 00:00:00|2814.4|2808.4|2816|2810|2816.2|2810.2|2807.9|2801.9|184
1680742800000|2023-04-06 01:00:00|2815.9|2809.9|2817.7|2811.7|2821.6|2815.6|2811.3|2805.3|851
1680746400000|2023-04-06 02:00:00|2818|2812|2815.5|2809.5|2821.5|2815.5|2815.5|2809.5|346
1680750000000|2023-04-06 03:00:00|2816.1|2810.1|2808|2802|2817.5|2811.5|2806|2800|261
1680753600000|2023-04-06 04:00:00|2808.3|2802.3|2805.5|2799.5|2810|2804|2805.2|2799.2|106
1680757200000|2023-04-06 05:00:00|2805.8|2799.8|2808.5|2802.5|2813.8|2807.8|2803.7|2797.7|352
1680760800000|2023-04-06 06:00:00|2808.2|2802.2|2804.1|2798.1|2812.7|2806.7|2804|2798|676
1680764400000|2023-04-06 07:00:00|2804.4|2798.4|2808.1|2802.1|2810.1|2804.1|2793.6|2787.6|707
1680768000000|2023-04-06 08:00:00|2808.5|2802.5|2805.1|2799.1|2810.4|2804.4|2803|2797|514
1680771600000|2023-04-06 09:00:00|2804.9|2798.9|2804|2798|2805.4|2799.4|2795.7|2789.7|429
1680775200000|2023-04-06 10:00:00|2804.1|2798.1|2797.4|2791.4|2806.3|2800.3|2797.1|2791.1|394
1680778800000|2023-04-06 11:00:00|2796.2|2790.2|2796.1|2790.1|2800.5|2794.5|2794.5|2788.5|415
1680782400000|2023-04-06 12:00:00|2796.4|2790.4|2784|2778|2797.1|2791.1|2783.5|2777.5|804
1680786000000|2023-04-06 13:00:00|2783.9|2777.9|2786.1|2780.1|2803.1|2797.1|2783.9|2777.9|1440
1680789600000|2023-04-06 14:00:00|2785.9|2779.9|2782|2776|2796.9|2790.9|2778.7|2772.7|949
1680793200000|2023-04-06 15:00:00|2782.1|2776.1|2788.4|2782.4|2791.1|2785.1|2780.5|2774.5|559
1680796800000|2023-04-06 16:00:00|2788.9|2782.9|2800.8|2794.8|2806.1|2800.1|2788.6|2782.6|581
1680800400000|2023-04-06 17:00:00|2801.3|2795.3|2806.1|2800.1|2809.8|2800.1|2795.3|2789.3|386
1681171200000|2023-04-11 00:00:00|2793.1|2787.1|2793.8|2787.8|2796.6|2790.6|2787.9|2781.9|48
1681174800000|2023-04-11 01:00:00|2793.5|2787.5|2775.8|2769.8|2797.5|2791.5|2772.8|2766.8|1421
1681178400000|2023-04-11 02:00:00|2775.5|2769.5|2787|2781|2790.8|2784.8|2774.8|2768.8|513
1681182000000|2023-04-11 03:00:00|2786.8|2780.8|2781|2775|2789.8|2783.8|2779.5|2773.5|127
1681185600000|2023-04-11 04:00:00|2781.3|2775.3|2783.8|2777.8|2784|2778|2781|2775|40
1681189200000|2023-04-11 05:00:00|2783.5|2777.5|2787.8|2781.8|2789.5|2783.5|2782|2776|291
1681192800000|2023-04-11 06:00:00|2788|2782|2789.8|2783.8|2809.5|2803.5|2784.8|2778.8|964
1681196400000|2023-04-11 07:00:00|2789.5|2783.5|2785.1|2779.1|2794.6|2788.6|2776.1|2770.1|553
1681200000000|2023-04-11 08:00:00|2785.4|2779.4|2781.9|2775.9|2793.1|2787.1|2781.6|2775.6|445
1681203600000|2023-04-11 09:00:00|2781.6|2775.6|2777.6|2771.6|2786.4|2780.4|2773.6|2767.6|452
1681207200000|2023-04-11 10:00:00|2777.4|2771.4|2776.1|2770.1|2778.6|2772.6|2773.6|2767.6|281
1681210800000|2023-04-11 11:00:00|2776.4|2770.4|2771.1|2765.1|2778.6|2772.6|2766.4|2760.4|368
1681214400000|2023-04-11 12:00:00|2770.9|2764.9|2766.9|2760.9|2771.4|2765.4|2759.4|2753.4|598
1681218000000|2023-04-11 13:00:00|2767.1|2761.1|2766.6|2760.6|2778.1|2772.1|2760.1|2754.1|1036
1681221600000|2023-04-11 14:00:00|2767.1|2761.1|2759.1|2753.1|2777.4|2771.4|2752.9|2746.9|944
1681225200000|2023-04-11 15:00:00|2758.9|2752.9|2767.9|2761.9|2771.6|2765.6|2758.4|2752.4|604
1681228800000|2023-04-11 16:00:00|2767.6|2761.6|2774.4|2768.4|2774.8|2768.8|2765.9|2759.9|333
1681232400000|2023-04-11 17:00:00|2774|2768|2783.8|2765|2784.5|2773.4|2773|2764.3|178
1681257600000|2023-04-12 00:00:00|2775.3|2769.3|2774|2768|2777|2771|2772|2766|35
1681261200000|2023-04-12 01:00:00|2773.8|2767.8|2777.5|2771.5|2779|2773|2767.3|2761.3|413
1681264800000|2023-04-12 02:00:00|2777.8|2771.8|2775.8|2769.8|2780.5|2774.5|2773.5|2767.5|340
1681268400000|2023-04-12 03:00:00|2775.5|2769.5|2771|2765|2775.5|2769.5|2768.5|2762.5|101
1681272000000|2023-04-12 04:00:00|2770.8|2764.8|2771.3|2765.3|2772.8|2766.8|2770.8|2764.8|57
1681275600000|2023-04-12 05:00:00|2771|2765|2768.8|2762.8|2772.8|2766.8|2762.8|2756.8|198
1681279200000|2023-04-12 06:00:00|2768.5|2762.5|2757.3|2751.3|2769.3|2763.3|2750.5|2744.5|427
1681282800000|2023-04-12 07:00:00|2754.1|2748.1|2746.4|2740.4|2759.1|2753.1|2744|2738|418
1681286400000|2023-04-12 08:00:00|2746.6|2740.6|2743.1|2737.1|2746.6|2740.6|2737.4|2731.4|331
1681290000000|2023-04-12 09:00:00|2742.9|2736.9|2745.6|2739.6|2747.1|2741.1|2740.9|2734.9|222
1681293600000|2023-04-12 10:00:00|2745.4|2739.4|2744.6|2738.6|2745.4|2739.4|2741.1|2735.1|214
1681297200000|2023-04-12 11:00:00|2744.9|2738.9|2750.6|2744.6|2752.6|2746.6|2743.6|2737.6|252
1681300800000|2023-04-12 12:00:00|2750.9|2744.9|2763.3|2757.3|2769.6|2763.6|2742.1|2736.1|764
1681304400000|2023-04-12 13:00:00|2763.4|2757.4|2778.6|2772.6|2786.1|2780.1|2762.5|2756.5|1412
1681308000000|2023-04-12 14:00:00|2779.1|2773.1|2788.1|2782.1|2796.1|2790.1|2776.1|2770.1|1181
1681311600000|2023-04-12 15:00:00|2787.9|2781.9|2793.9|2787.9|2796.4|2790.4|2781.6|2775.6|701
1681315200000|2023-04-12 16:00:00|2794.4|2788.4|2795.8|2789.8|2798.1|2792.1|2792.9|2786.9|551
1681318800000|2023-04-12 17:00:00|2795.6|2789.6|2798|2779.3|2800.5|2791.6|2791.3|2777|318
1681344000000|2023-04-13 00:00:00|2792|2786|2797.1|2791.1|2802.5|2796.5|2792|2786|71
1681347600000|2023-04-13 01:00:00|2797|2791|2787.8|2781.8|2803|2797|2787.3|2781.3|1201
1681351200000|2023-04-13 02:00:00|2787.5|2781.5|2788.8|2782.8|2795.3|2789.3|2785.8|2779.8|650
1681354800000|2023-04-13 03:00:00|2788.3|2782.3|2787.5|2781.5|2789.3|2783.3|2782.8|2776.8|182
1681358400000|2023-04-13 04:00:00|2787.3|2781.3|2787.5|2781.5|2788.5|2782.5|2785.8|2779.8|51
1681362000000|2023-04-13 05:00:00|2787.8|2781.8|2784|2778|2789.5|2783.5|2781.5|2775.5|258
1681365600000|2023-04-13 06:00:00|2784.3|2778.3|2778.1|2772.1|2791.9|2785.9|2778.1|2772.1|500
1681369200000|2023-04-13 07:00:00|2778.3|2768.5|2815.9|2809.9|2817.1|2811.1|2775.9|2768.5|615
1681372800000|2023-04-13 08:00:00|2814.6|2808.6|2819.4|2813.4|2827.9|2821.9|2812.1|2806.1|557
1681376400000|2023-04-13 09:00:00|2819.9|2813.9|2814.6|2808.6|2819.9|2813.9|2810.4|2804.4|244
1681380000000|2023-04-13 10:00:00|2814.9|2808.9|2820.6|2814.6|2824.3|2818.3|2814.1|2808.1|251
1681383600000|2023-04-13 11:00:00|2820.4|2814.4|2820.1|2814.1|2827.9|2821.9|2817.6|2811.6|330
1681387200000|2023-04-13 12:00:00|2820.4|2814.4|2837.3|2831.3|2845.8|2839.8|2820.4|2814.4|946
1681390800000|2023-04-13 13:00:00|2836.9|2830.9|2847.6|2841.6|2849.4|2843.4|2827.4|2821.4|1376
1681394400000|2023-04-13 14:00:00|2847.9|2841.9|2838.9|2832.9|2851.4|2845.4|2838.4|2832.4|815
1681398000000|2023-04-13 15:00:00|2839.1|2833.1|2846.6|2840.6|2856.1|2850.1|2839.1|2833.1|562
1681401600000|2023-04-13 16:00:00|2846.9|2840.9|2844.5|2838.5|2846.9|2840.9|2842.9|2836.9|310
1681405200000|2023-04-13 17:00:00|2844.3|2838.3|2858.5|2839.8|2864.5|2856.9|2844|2838|346
1681430400000|2023-04-14 00:00:00|2856.8|2850.8|2852.5|2846.5|2860.3|2854.3|2852.5|2846.5|83
1681434000000|2023-04-14 01:00:00|2852.8|2846.8|2867|2861|2867|2861|2850.4|2844.4|1104
1681437600000|2023-04-14 02:00:00|2867.3|2861.3|2871.3|2865.3|2871.6|2865.6|2865.3|2859.3|456
1681441200000|2023-04-14 03:00:00|2871.5|2865.5|2871.5|2865.5|2879.5|2873.5|2870.8|2864.8|160
1681444800000|2023-04-14 04:00:00|2871.3|2865.3|2874.5|2868.5|2876.8|2870.8|2871.3|2865.3|72
1681448400000|2023-04-14 05:00:00|2874.8|2868.8|2883.5|2877.5|2886.6|2880.6|2870|2864|225
1681452000000|2023-04-14 06:00:00|2883.3|2877.3|2861.4|2855.4|2883.5|2877.5|2859.1|2853.1|374
1681455600000|2023-04-14 07:00:00|2858.9|2852.9|2878.4|2872.4|2883.6|2877.6|2858.9|2852.9|751
1681459200000|2023-04-14 08:00:00|2878.6|2872.6|2876.6|2870.6|2891.4|2885.4|2874.6|2868.6|633
1681462800000|2023-04-14 09:00:00|2876.9|2870.9|2888.4|2882.4|2888.4|2882.4|2874.6|2868.6|351
1681466400000|2023-04-14 10:00:00|2888.1|2882.1|2890.9|2884.9|2892.6|2886.6|2886.1|2880.1|318
1681470000000|2023-04-14 11:00:00|2890.6|2884.6|2887.6|2881.6|2892.4|2886.4|2882.4|2876.4|378
1681473600000|2023-04-14 12:00:00|2887.9|2881.9|2897.6|2891.6|2912|2906|2887.9|2881.9|989
1681477200000|2023-04-14 13:00:00|2897.4|2891.4|2900.9|2894.9|2902.9|2896.9|2875.9|2869.9|1451
1681480800000|2023-04-14 14:00:00|2900.1|2894.1|2864.1|2858.1|2900.1|2894.1|2855.1|2849.1|1475
1681484400000|2023-04-14 15:00:00|2863.1|2857.1|2854.9|2848.9|2863.6|2857.6|2850.1|2844.1|796
1681488000000|2023-04-14 16:00:00|2855.4|2849.4|2848|2842|2855.4|2849.4|2843.6|2837.6|572
1681491600000|2023-04-14 17:00:00|2847.8|2841.8|2857.5|2838.8|2858|2846.6|2845.8|2838.8|316
1681689600000|2023-04-17 00:00:00|2854.8|2848.8|2853.4|2847.4|2857.6|2851.6|2850.9|2844.9|53
1681693200000|2023-04-17 01:00:00|2853.3|2847.3|2855.3|2849.3|2857|2851|2843.9|2837.9|344
1681696800000|2023-04-17 02:00:00|2855|2849|2856.3|2850.3|2856.3|2850.3|2847.3|2841.3|279
1681700400000|2023-04-17 03:00:00|2856.5|2850.5|2864.5|2858.5|2865|2859|2856|2850|256
1681704000000|2023-04-17 04:00:00|2864.8|2858.8|2864|2858|2866|2860|2863.3|2857.3|90
1681707600000|2023-04-17 05:00:00|2863.8|2857.8|2864|2858|2867.8|2861.8|2860.3|2854.3|266
1681711200000|2023-04-17 06:00:00|2863.8|2857.8|2860.1|2854.1|2869.8|2863.8|2860.1|2854.1|1108
1681714800000|2023-04-17 07:00:00|2857.9|2851.9|2863.9|2857.9|2881.6|2875.6|2857.9|2851.9|772
1681718400000|2023-04-17 08:00:00|2863.6|2857.6|2848.9|2842.9|2864.1|2858.1|2844.9|2838.9|620
1681722000000|2023-04-17 09:00:00|2848.6|2842.6|2849.4|2843.4|2857.6|2851.6|2844.9|2838.9|595
1681725600000|2023-04-17 10:00:00|2849.1|2843.1|2837.4|2831.4|2849.1|2843.1|2834.4|2828.4|361
1681729200000|2023-04-17 11:00:00|2837.1|2831.1|2834.9|2828.9|2843.9|2837.9|2830.9|2824.9|515
1681732800000|2023-04-17 12:00:00|2835.1|2829.1|2844.6|2838.6|2847.6|2841.6|2832.1|2826.1|739
1681736400000|2023-04-17 13:00:00|2844.9|2838.9|2831.1|2825.1|2851.1|2845.1|2828.9|2822.9|1238
1681740000000|2023-04-17 14:00:00|2831.4|2825.4|2836.1|2830.1|2843.1|2837.1|2826.6|2820.6|1197
1681743600000|2023-04-17 15:00:00|2835.1|2829.1|2844.1|2838.1|2844.4|2838.4|2830.6|2824.6|796
1681747200000|2023-04-17 16:00:00|2844.4|2838.4|2837.8|2831.8|2844.6|2838.6|2836.1|2830.1|712
1681750800000|2023-04-17 17:00:00|2838|2832|2847|2828.3|2848|2835.3|2836.5|2828.3|404
1681776000000|2023-04-18 00:00:00|2836.5|2830.5|2836.8|2830.8|2836.8|2830.8|2836.5|2830.5|2
1681779600000|2023-04-18 01:00:00|2837|2831|2839.8|2833.8|2846.8|2840.8|2836.8|2830.8|502
1681783200000|2023-04-18 02:00:00|2840|2834|2836|2830|2843.3|2837.3|2829.5|2823.5|428
1681786800000|2023-04-18 03:00:00|2836.5|2830.5|2840.5|2834.5|2841|2835|2836.5|2830.5|101
1681790400000|2023-04-18 04:00:00|2840.8|2834.8|2844|2838|2845.5|2839.5|2840.8|2834.8|101
1681794000000|2023-04-18 05:00:00|2843.8|2837.8|2845.3|2839.3|2849.8|2843.8|2840.3|2834.3|260
1681797600000|2023-04-18 06:00:00|2844.8|2838.8|2846.6|2840.6|2849.4|2843.4|2839.8|2833.8|310
1681801200000|2023-04-18 07:00:00|2846.3|2840.3|2857.1|2851.1|2861.8|2855.8|2837.1|2831.1|597
1681804800000|2023-04-18 08:00:00|2856.6|2850.6|2842.9|2836.9|2866.6|2860.6|2839.4|2833.4|511
1681808400000|2023-04-18 09:00:00|2842.6|2836.6|2845.1|2839.1|2851.6|2845.6|2839.1|2833.1|481
1681812000000|2023-04-18 10:00:00|2844.9|2838.9|2848.1|2842.1|2848.6|2842.6|2838.9|2832.9|270
1681815600000|2023-04-18 11:00:00|2848.4|2842.4|2850.9|2844.9|2852.9|2846.9|2841.9|2835.9|396
1681819200000|2023-04-18 12:00:00|2851.1|2845.1|2855.6|2849.6|2860.1|2854.1|2847.6|2841.6|537
1681822800000|2023-04-18 13:00:00|2855.4|2849.4|2856.4|2850.4|2861.1|2855.1|2847.4|2841.4|632
1681826400000|2023-04-18 14:00:00|2856.6|2850.6|2875.3|2869.3|2879.6|2873.6|2853.9|2847.9|936
1681830000000|2023-04-18 15:00:00|2875|2869|2855.4|2849.4|2875.3|2869.3|2850.9|2844.9|572
1681833600000|2023-04-18 16:00:00|2855.6|2849.6|2853.5|2847.5|2860.4|2854.4|2852.6|2846.6|259
1681837200000|2023-04-18 17:00:00|2853.8|2847.8|2860.8|2842|2861.5|2849.9|2852|2842|259
1681862400000|2023-04-19 00:00:00|2860.3|2854.3|2857.5|2851.5|2860.4|2854.4|2856.5|2850.5|17
1681866000000|2023-04-19 01:00:00|2857.8|2851.8|2849.3|2843.3|2860.4|2854.4|2847|2841|561
1681869600000|2023-04-19 02:00:00|2849.5|2843.5|2854.8|2848.8|2855.8|2849.8|2848|2842|273
1681873200000|2023-04-19 03:00:00|2855.3|2849.3|2853.8|2847.8|2855.5|2849.5|2851.8|2845.8|123
1681876800000|2023-04-19 04:00:00|2852.8|2846.8|2849.5|2843.5|2852.8|2846.8|2848|2842|42
1681880400000|2023-04-19 05:00:00|2849.8|2843.8|2847|2841|2851.8|2845.8|2845.3|2839.3|131
1681884000000|2023-04-19 06:00:00|2846.8|2840.8|2843.4|2837.4|2848|2842|2833|2827|731
1681887600000|2023-04-19 07:00:00|2843.5|2837.5|2832.9|2826.9|2851.1|2845.1|2824.1|2818.1|623
1681891200000|2023-04-19 08:00:00|2832.6|2826.6|2800.1|2794.1|2832.6|2826.6|2792.5|2786.5|858
1681894800000|2023-04-19 09:00:00|2799.9|2793.9|2794.9|2788.9|2803.6|2797.6|2790.4|2784.4|515
1681898400000|2023-04-19 10:00:00|2795.1|2789.1|2789.9|2783.9|2795.6|2789.6|2779.3|2773.3|454
1681902000000|2023-04-19 11:00:00|2789.6|2783.6|2768.9|2762.9|2790.4|2784.4|2768.3|2762.3|671
1681905600000|2023-04-19 12:00:00|2769.1|2763.1|2784.1|2778.1|2786.1|2780.1|2768.6|2762.6|670
1681909200000|2023-04-19 13:00:00|2784.4|2778.4|2791.1|2785.1|2797.6|2791.6|2780.5|2774.5|1040
1681912800000|2023-04-19 14:00:00|2790.9|2784.9|2791.9|2785.9|2804.1|2798.1|2787.1|2781.1|879
1681916400000|2023-04-19 15:00:00|2792.4|2786.4|2791.1|2785.1|2798.4|2792.4|2788.9|2782.9|894
1681920000000|2023-04-19 16:00:00|2790.9|2784.9|2792.5|2786.5|2797.1|2791.1|2787.6|2781.6|283
1681923600000|2023-04-19 17:00:00|2792.8|2786.8|2798.8|2780|2798.8|2787.8|2790|2779.8|114
1681948800000|2023-04-20 00:00:00|2784.1|2778.1|2787.5|2781.5|2788.9|2782.9|2783.4|2777.4|56
1681952400000|2023-04-20 01:00:00|2788|2782|2791.8|2785.8|2795|2789|2784.8|2778.8|427
1681956000000|2023-04-20 02:00:00|2791.5|2785.5|2787.5|2781.5|2793.8|2787.8|2785.5|2779.5|326
1681959600000|2023-04-20 03:00:00|2787.3|2781.3|2788|2782|2790.8|2784.8|2784.5|2778.5|176
1681963200000|2023-04-20 04:00:00|2788.3|2782.3|2783.5|2777.5|2788.3|2782.3|2783.5|2777.5|134
1681966800000|2023-04-20 05:00:00|2783.8|2777.8|2791.5|2785.5|2793.3|2787.3|2780.8|2774.8|263
1681970400000|2023-04-20 06:00:00|2791.3|2785.3|2787.6|2781.6|2799.5|2793.5|2786.5|2780.5|572
1681974000000|2023-04-20 07:00:00|2787.3|2781.3|2757.4|2751.4|2791|2785|2755.9|2749.9|691
1681977600000|2023-04-20 08:00:00|2757.1|2751.1|2746.9|2740.9|2758.4|2752.4|2734.1|2728.1|737
1681981200000|2023-04-20 09:00:00|2746.6|2740.6|2761.1|2755.1|2762.6|2756.6|2743.1|2737.1|450
1681984800000|2023-04-20 10:00:00|2761.4|2755.4|2760.4|2754.4|2762.4|2756.4|2755.9|2749.9|332
1681988400000|2023-04-20 11:00:00|2760.6|2754.6|2761.1|2755.1|2766.4|2760.4|2755.1|2749.1|381
1681992000000|2023-04-20 12:00:00|2760.9|2754.9|2774.4|2768.4|2775.9|2769.9|2758.1|2752.1|877
1681995600000|2023-04-20 13:00:00|2774.1|2768.1|2786.9|2780.9|2789.9|2783.9|2772.1|2766.1|1472
1681999200000|2023-04-20 14:00:00|2786.6|2780.6|2775.8|2769.8|2804.9|2798.9|2769.3|2763.3|1134
1682002800000|2023-04-20 15:00:00|2776.1|2770.1|2774.4|2768.4|2780.1|2774.1|2770.9|2764.9|723
1682006400000|2023-04-20 16:00:00|2774.6|2768.6|2775|2769|2776.4|2770.4|2770.1|2764.1|932
1682010000000|2023-04-20 17:00:00|2774.5|2768.5|2779.8|2761|2779.8|2769.4|2771.6|2760.3|270
1682035200000|2023-04-21 00:00:00|2771.4|2765.4|2771|2765|2771.4|2765.4|2763.3|2757.3|58
1682038800000|2023-04-21 01:00:00|2771.3|2765.3|2778|2772|2782|2776|2765.6|2759.6|648
1682042400000|2023-04-21 02:00:00|2777.8|2771.8|2767.5|2761.5|2779.3|2773.3|2767.5|2761.5|341
1682046000000|2023-04-21 03:00:00|2767.8|2761.8|2762.3|2756.3|2771.3|2765.3|2760.8|2754.8|309
1682049600000|2023-04-21 04:00:00|2762|2756|2760.3|2754.3|2762|2756|2759.5|2753.5|93
1682053200000|2023-04-21 05:00:00|2760|2754|2764|2758|2768.3|2762.3|2757.9|2751.9|427
1682056800000|2023-04-21 06:00:00|2763.8|2757.8|2749.8|2743.8|2767.8|2761.8|2747.5|2741.5|681
1682060400000|2023-04-21 07:00:00|2750|2744|2758.6|2752.6|2759.6|2753.6|2740.8|2734.8|877
1682064000000|2023-04-21 08:00:00|2758.4|2752.4|2768.1|2762.1|2775|2769|2755.6|2749.6|805
1682067600000|2023-04-21 09:00:00|2768.4|2762.4|2751.9|2745.9|2772.4|2766.4|2749.1|2743.1|584
1682071200000|2023-04-21 10:00:00|2752.1|2746.1|2750.4|2744.4|2759.9|2753.9|2748.9|2742.9|447
1682074800000|2023-04-21 11:00:00|2750.6|2744.6|2750.4|2744.4|2754.9|2748.9|2748.4|2742.4|406
1682078400000|2023-04-21 12:00:00|2750.1|2744.1|2742.4|2736.4|2750.6|2744.6|2737.1|2731.1|625
1682082000000|2023-04-21 13:00:00|2742.6|2736.6|2735.4|2729.4|2752.9|2746.9|2732.9|2726.9|1703
1682085600000|2023-04-21 14:00:00|2735.1|2729.1|2723.5|2717.5|2742.4|2736.4|2716.1|2710.1|1561
1682089200000|2023-04-21 15:00:00|2723.8|2717.8|2727.1|2721.1|2733.6|2727.6|2723.5|2717.5|1072
1682092800000|2023-04-21 16:00:00|2727.4|2721.4|2727.5|2721.5|2729.1|2723.1|2722.6|2716.6|648
1682096400000|2023-04-21 17:00:00|2727.8|2721.8|2728.3|2709.5|2730|2721.8|2719.1|2708|497
1682294400000|2023-04-24 00:00:00|2724.5|2718.5|2727|2721|2727.6|2721.6|2719.5|2713.5|75
1682298000000|2023-04-24 01:00:00|2727.3|2721.3|2710.5|2704.5|2731.8|2725.8|2709.3|2703.3|1041
1682301600000|2023-04-24 02:00:00|2711|2705|2708.5|2702.5|2717.8|2711.8|2706.8|2700.8|645
1682305200000|2023-04-24 03:00:00|2709|2703|2707.5|2701.5|2715.5|2709.5|2704.8|2698.8|269
1682308800000|2023-04-24 04:00:00|2707.8|2701.8|2708|2702|2708.5|2702.5|2704.8|2698.8|45
1682312400000|2023-04-24 05:00:00|2707.8|2701.8|2707.5|2701.5|2710.3|2704.3|2704|2698|576
1682316000000|2023-04-24 06:00:00|2707.3|2701.3|2691|2685|2715.8|2709.8|2690|2684|798
1682319600000|2023-04-24 07:00:00|2690.8|2684.8|2690.9|2684.9|2699.4|2693.4|2684.9|2678.9|809
1682323200000|2023-04-24 08:00:00|2690.6|2684.6|2698.9|2692.9|2700.6|2694.6|2687.6|2681.6|530
1682326800000|2023-04-24 09:00:00|2699.1|2693.1|2695.9|2689.9|2703.6|2697.6|2690.6|2684.6|611
1682330400000|2023-04-24 10:00:00|2695.6|2689.6|2691.4|2685.4|2697.1|2691.1|2688.1|2682.1|429
1682334000000|2023-04-24 11:00:00|2691.6|2685.6|2686.1|2680.1|2691.6|2685.6|2682.1|2676.1|424
1682337600000|2023-04-24 12:00:00|2685.9|2679.9|2682.1|2676.1|2686.6|2680.6|2673.6|2667.6|766
1682341200000|2023-04-24 13:00:00|2682.4|2676.4|2692.1|2686.1|2695.9|2689.9|2666.9|2660.9|2066
1682344800000|2023-04-24 14:00:00|2692.4|2686.4|2673.6|2667.6|2701.1|2695.1|2670.6|2664.6|1678
1682348400000|2023-04-24 15:00:00|2673.9|2667.9|2677.4|2671.4|2685.6|2679.6|2672.8|2666.8|692
1682352000000|2023-04-24 16:00:00|2677.1|2671.1|2675.8|2669.8|2679.1|2673.1|2672.9|2666.9|306
1682355600000|2023-04-24 17:00:00|2675.9|2669.9|2679.5|2660.8|2682|2672.3|2672.8|2660.5|138
1682380800000|2023-04-25 00:00:00|2680|2674|2680.5|2674.5|2682.3|2676.3|2673.9|2667.9|68
1682384400000|2023-04-25 01:00:00|2680.3|2674.3|2691.3|2685.3|2696.5|2690.5|2680|2674|673
1682388000000|2023-04-25 02:00:00|2690.5|2684.5|2688.3|2682.3|2694.3|2688.3|2684|2678|425
1682391600000|2023-04-25 03:00:00|2688.5|2682.5|2683.3|2677.3|2688.8|2682.8|2682.5|2676.5|165
1682395200000|2023-04-25 04:00:00|2683.5|2677.5|2681.5|2675.5|2683.8|2677.8|2681|2675|67
1682398800000|2023-04-25 05:00:00|2680.8|2674.8|2682.3|2676.3|2686.5|2680.5|2679.8|2673.8|511
1682402400000|2023-04-25 06:00:00|2681.5|2675.5|2671.6|2665.6|2684.8|2678.8|2671.1|2665.1|587
1682406000000|2023-04-25 07:00:00|2671.4|2665.4|2664.4|2658.4|2675|2669|2661.6|2655.6|863
1682409600000|2023-04-25 08:00:00|2664.6|2658.6|2652.5|2646.5|2670.8|2664.8|2652.5|2646.5|767
1682413200000|2023-04-25 09:00:00|2652.3|2646.3|2637.9|2631.9|2652.3|2646.3|2634.1|2628.1|730
1682416800000|2023-04-25 10:00:00|2638.4|2632.4|2636.9|2630.9|2650.4|2644.4|2635|2629|614
1682420400000|2023-04-25 11:00:00|2636.6|2630.6|2628.4|2622.4|2643.4|2637.4|2627.4|2621.4|797
1682424000000|2023-04-25 12:00:00|2628.1|2622.1|2640.6|2634.6|2646.9|2640.9|2625.6|2619.6|1040
1682427600000|2023-04-25 13:00:00|2641.6|2635.6|2602.4|2596.4|2646.6|2640.6|2595.9|2589.9|2191
1682431200000|2023-04-25 14:00:00|2602.6|2596.6|2599.6|2593.6|2613.9|2607.9|2587|2581|1784
1682434800000|2023-04-25 15:00:00|2599.9|2593.9|2604.9|2598.9|2612.4|2606.4|2599.6|2593.6|927
1682438400000|2023-04-25 16:00:00|2605.6|2599.6|2610.8|2604.8|2613.4|2607.4|2603.9|2597.9|479
1682442000000|2023-04-25 17:00:00|2611|2605|2610|2591.3|2613.1|2607.1|2602.4|2591.3|222
1682467200000|2023-04-26 00:00:00|2609.6|2603.6|2615.8|2609.8|2616|2610|2609.3|2603.3|84
1682470800000|2023-04-26 01:00:00|2616|2610|2643.5|2637.5|2644|2638|2611.9|2605.9|897
1682474400000|2023-04-26 02:00:00|2643|2637|2636.8|2630.8|2643|2637|2629|2623|422
1682478000000|2023-04-26 03:00:00|2636.5|2630.5|2626.3|2620.3|2638.5|2632.5|2625.8|2619.8|280
1682481600000|2023-04-26 04:00:00|2626|2620|2630.5|2624.5|2630.8|2624.8|2625.5|2619.5|163
1682485200000|2023-04-26 05:00:00|2630.8|2624.8|2631.3|2625.3|2634.8|2628.8|2626.3|2620.3|467
1682488800000|2023-04-26 06:00:00|2631|2625|2640.9|2634.9|2644.1|2638.1|2621.5|2615.5|705
1682492400000|2023-04-26 07:00:00|2640.6|2634.6|2620.6|2614.6|2640.9|2634.9|2615.4|2609.4|744
1682496000000|2023-04-26 08:00:00|2620.9|2614.9|2627.6|2621.6|2641.6|2635.6|2615.1|2609.1|773
1682499600000|2023-04-26 09:00:00|2627.1|2621.1|2631.4|2625.4|2634.4|2628.4|2622.1|2616.1|483
1682503200000|2023-04-26 10:00:00|2631.1|2625.1|2623.6|2617.6|2631.6|2625.6|2617.4|2611.4|676
1682506800000|2023-04-26 11:00:00|2623.4|2617.4|2622.9|2616.9|2630.5|2624.5|2611.4|2605.4|788
1682510400000|2023-04-26 12:00:00|2623.1|2617.1|2625.4|2619.4|2626.6|2620.6|2615.6|2609.6|800
1682514000000|2023-04-26 13:00:00|2625.1|2619.1|2643.6|2637.6|2659.6|2653.6|2624.9|2618.9|1773
1682517600000|2023-04-26 14:00:00|2644.1|2638.1|2648.6|2642.6|2657.1|2651.1|2634.9|2628.9|1561
1682521200000|2023-04-26 15:00:00|2648.4|2642.4|2652.1|2646.1|2653.9|2647.9|2642.1|2636.1|667
1682524800000|2023-04-26 16:00:00|2651.9|2645.9|2650.8|2644.8|2659.1|2653.1|2648.6|2642.6|312
1682528400000|2023-04-26 17:00:00|2650.5|2644.5|2655|2636.3|2655|2648|2644.4|2635.5|176
1682553600000|2023-04-27 00:00:00|2648.4|2642.4|2650|2644|2657.5|2651.5|2644.9|2638.9|72
1682557200000|2023-04-27 01:00:00|2649.6|2643.6|2629.3|2623.3|2653.5|2647.5|2628.5|2622.5|782
1682560800000|2023-04-27 02:00:00|2629.5|2623.5|2636.3|2630.3|2638.5|2632.5|2621.8|2615.8|596
1682564400000|2023-04-27 03:00:00|2636|2630|2625|2619|2637.8|2631.8|2624.5|2618.5|420
1682568000000|2023-04-27 04:00:00|2625.3|2619.3|2627.3|2621.3|2628|2622|2624.8|2618.8|53
1682571600000|2023-04-27 05:00:00|2627.5|2621.5|2630|2624|2641.5|2635.5|2622.3|2616.3|695
1682575200000|2023-04-27 06:00:00|2629.8|2623.8|2628.1|2622.1|2634.8|2628.8|2622.3|2616.3|894
1682578800000|2023-04-27 07:00:00|2627.9|2621.9|2629.1|2623.1|2629.6|2623.6|2616.1|2610.1|800
1682582400000|2023-04-27 08:00:00|2629.4|2623.4|2619.6|2613.6|2643.4|2637.4|2617.6|2611.6|753
1682586000000|2023-04-27 09:00:00|2619.1|2613.1|2604.1|2598.1|2620.1|2614.1|2598.6|2592.6|556
1682589600000|2023-04-27 10:00:00|2604.4|2598.4|2603.6|2597.6|2610.6|2604.6|2594.6|2588.6|473
1682593200000|2023-04-27 11:00:00|2603.4|2597.4|2613.9|2607.9|2614.1|2608.1|2599.9|2593.9|599
1682596800000|2023-04-27 12:00:00|2614.1|2608.1|2621.6|2615.6|2626.6|2620.6|2611.1|2605.1|1020
1682600400000|2023-04-27 13:00:00|2622.9|2616.9|2620.1|2614.1|2624.9|2618.9|2603.6|2597.6|1509
1682604000000|2023-04-27 14:00:00|2620.4|2614.4|2625.4|2619.4|2636.1|2630.1|2617.3|2611.3|1891
1682607600000|2023-04-27 15:00:00|2625.9|2619.9|2643.1|2637.1|2648.9|2642.9|2623.6|2617.6|1369
1682611200000|2023-04-27 16:00:00|2642.6|2636.6|2645.6|2639.6|2647.6|2641.6|2638.4|2632.4|332
1682614800000|2023-04-27 17:00:00|2645.5|2639.5|2656.8|2638|2657.8|2645.9|2644.8|2637.3|122
1682640000000|2023-04-28 00:00:00|2646.4|2640.4|2641.8|2635.8|2647|2641|2640|2634|102
1682643600000|2023-04-28 01:00:00|2642|2636|2653.3|2647.3|2656.5|2650.5|2634.5|2628.5|585
1682647200000|2023-04-28 02:00:00|2653|2647|2648|2642|2653|2647|2642|2636|219
1682650800000|2023-04-28 03:00:00|2647.8|2641.8|2648.8|2642.8|2652.3|2646.3|2643.8|2637.8|214
1682654400000|2023-04-28 04:00:00|2649|2643|2649|2643|2651.5|2645.5|2647.5|2641.5|68
1682658000000|2023-04-28 05:00:00|2648.8|2642.8|2645.8|2639.8|2651.3|2645.3|2642|2636|566
1682661600000|2023-04-28 06:00:00|2645.5|2639.5|2645.4|2639.4|2650.5|2644.5|2634.8|2628.8|940
1682665200000|2023-04-28 07:00:00|2642.5|2636.5|2636.9|2630.9|2642.5|2636.5|2631.1|2625.1|809
1682668800000|2023-04-28 08:00:00|2637.4|2631.4|2631.4|2625.4|2637.4|2631.4|2628.6|2622.6|567
1682672400000|2023-04-28 09:00:00|2631.1|2625.1|2649.1|2643.1|2649.6|2643.6|2630.1|2624.1|504
1682676000000|2023-04-28 10:00:00|2649.4|2643.4|2670.9|2664.9|2689.3|2683.3|2647.4|2641.4|577
1682679600000|2023-04-28 11:00:00|2671.1|2665.1|2684.6|2678.6|2707.3|2701.3|2670.9|2664.9|905
1682683200000|2023-04-28 12:00:00|2684.4|2678.4|2683.9|2677.9|2686|2680|2674.4|2668.4|1263
1682686800000|2023-04-28 13:00:00|2683.6|2677.6|2671.1|2665.1|2692.6|2686.6|2666.9|2660.9|1103
1682690400000|2023-04-28 14:00:00|2670.9|2664.9|2651.1|2645.1|2681.1|2675.1|2645.3|2639.3|1330
1682694000000|2023-04-28 15:00:00|2650.9|2644.9|2662.1|2656.1|2663.4|2657.4|2645.4|2639.4|868
1682697600000|2023-04-28 16:00:00|2662.4|2656.4|2649.5|2643.5|2664.4|2658.4|2648|2642|487
1682701200000|2023-04-28 17:00:00|2649.1|2643.1|2657.5|2638.8|2657.5|2647|2646.5|2638.3|132
1682899200000|2023-05-01 00:00:00|2658|2638.3|2658|2638.3|2658|2638.3|2658|2638.3|1
1682985600000|2023-05-02 00:00:00|2675.6|2669.6|2661.8|2655.8|2680.5|2674.5|2660|2654|75
1682989200000|2023-05-02 01:00:00|2661.5|2655.5|2660.3|2654.3|2665.5|2659.5|2655.5|2649.5|214
1682992800000|2023-05-02 02:00:00|2660.5|2654.5|2660.8|2654.8|2663|2657|2658.5|2652.5|137
1682996400000|2023-05-02 03:00:00|2661.3|2655.3|2662.8|2656.8|2664.8|2658.8|2660.3|2654.3|51
1683000000000|2023-05-02 04:00:00|2662.3|2656.3|2660.3|2654.3|2664.8|2658.8|2654|2648|205
1683003600000|2023-05-02 05:00:00|2659.8|2653.8|2666.5|2660.5|2668.3|2662.3|2656|2650|315
1683007200000|2023-05-02 06:00:00|2666|2660|2665.1|2659.1|2675|2669|2661.5|2655.5|462
1683010800000|2023-05-02 07:00:00|2664.9|2658.9|2612.9|2606.9|2666.5|2660.5|2610.9|2604.9|1225
1683014400000|2023-05-02 08:00:00|2613.1|2607.1|2617.4|2611.4|2622.6|2616.6|2598.6|2592.6|1030
1683018000000|2023-05-02 09:00:00|2617.6|2611.6|2619.4|2613.4|2623.1|2617.1|2612.1|2606.1|659
1683021600000|2023-05-02 10:00:00|2619.1|2613.1|2618.1|2612.1|2619.6|2613.6|2611.6|2605.6|434
1683025200000|2023-05-02 11:00:00|2618.4|2612.4|2616.4|2610.4|2621.1|2615.1|2605.6|2599.6|819
1683028800000|2023-05-02 12:00:00|2616.6|2610.6|2626|2620|2626.5|2620.5|2612.6|2606.6|1007
1683032400000|2023-05-02 13:00:00|2625.8|2619.8|2633.6|2627.6|2638.6|2632.6|2621.8|2615.8|1486
1683036000000|2023-05-02 14:00:00|2633.9|2627.9|2611.4|2605.4|2637.3|2631.3|2606.3|2600.3|1915
1683039600000|2023-05-02 15:00:00|2611.6|2605.6|2604.9|2598.9|2614.8|2608.8|2599.4|2593.4|912
1683043200000|2023-05-02 16:00:00|2605.1|2599.1|2600.8|2594.8|2607.4|2601.4|2599.3|2593.3|287
1683046800000|2023-05-02 17:00:00|2601|2595|2604.3|2584.3|2607.8|2598.3|2594.3|2584.3|225
1683072000000|2023-05-03 00:00:00|2599.4|2593.4|2599|2593|2604|2598|2598.4|2592.4|54
1683075600000|2023-05-03 01:00:00|2599.3|2593.3|2599|2593|2602.5|2596.5|2592.3|2586.3|293
1683079200000|2023-05-03 02:00:00|2599.5|2593.5|2601|2595|2602.3|2596.3|2596.5|2590.5|142
1683082800000|2023-05-03 03:00:00|2600.8|2594.8|2597.5|2591.5|2602.8|2596.8|2596.3|2590.3|121
1683086400000|2023-05-03 04:00:00|2596.5|2590.5|2596.5|2590.5|2599|2593|2594.8|2588.8|55
1683090000000|2023-05-03 05:00:00|2597.5|2591.5|2597.5|2591.5|2604|2598|2594.5|2588.5|127
1683093600000|2023-05-03 06:00:00|2597|2591|2601.4|2595.4|2603.3|2597.3|2593.5|2587.5|306
1683097200000|2023-05-03 07:00:00|2601.1|2595.1|2619.6|2613.6|2621.6|2615.6|2598.4|2592.4|894
1683100800000|2023-05-03 08:00:00|2619.9|2613.9|2620.1|2614.1|2627.4|2621.4|2610.1|2604.1|693
1683104400000|2023-05-03 09:00:00|2619.9|2613.9|2628.6|2622.6|2629.9|2623.9|2618.4|2612.4|492
1683108000000|2023-05-03 10:00:00|2628.9|2622.9|2626.6|2620.6|2629.1|2623.1|2612.4|2606.4|428
1683111600000|2023-05-03 11:00:00|2626.9|2620.9|2619.6|2613.6|2627.6|2621.6|2617.3|2611.3|598
1683115200000|2023-05-03 12:00:00|2619.9|2613.9|2619.6|2613.6|2624.1|2618.1|2615.4|2609.4|1074
1683118800000|2023-05-03 13:00:00|2619.4|2613.4|2619.4|2613.4|2626.6|2620.6|2617.6|2611.6|1062
1683122400000|2023-05-03 14:00:00|2619.6|2613.6|2634|2628|2637.9|2631.9|2618.4|2612.4|1485
1683126000000|2023-05-03 15:00:00|2634.1|2628.1|2621.4|2615.4|2634.9|2628.9|2620.6|2614.6|657
1683129600000|2023-05-03 16:00:00|2621.6|2615.6|2621|2615|2622.9|2616.9|2619.3|2613.3|202
1683133200000|2023-05-03 17:00:00|2621.3|2615.3|2627.8|2609|2627.8|2617.4|2618.1|2606.5|157
1683158400000|2023-05-04 00:00:00|2624.8|2612.3|2644.5|2632|2646.3|2632.8|2624.5|2612|129
1683162000000|2023-05-04 01:00:00|2645|2632.5|2656|2643.5|2664.5|2652|2620.8|2608.3|920
1683165600000|2023-05-04 02:00:00|2656.5|2644|2661.8|2649.3|2662.3|2649.8|2654.8|2642.3|157
1683169200000|2023-05-04 03:00:00|2662.3|2649.8|2654.3|2641.8|2662.5|2650|2653|2640.5|114
1683172800000|2023-05-04 04:00:00|2653.8|2641.3|2651.8|2639.3|2656.8|2644.3|2649.5|2637|89
1683176400000|2023-05-04 05:00:00|2651|2638.5|2643|2630.5|2658.3|2645.8|2642|2629.5|388
1683180000000|2023-05-04 06:00:00|2643.5|2631|2627.6|2621.6|2643.5|2631|2610.8|2598.3|1011
1683183600000|2023-05-04 07:00:00|2627.4|2621.4|2629.4|2623.4|2634.6|2628.6|2606.9|2600.9|885
1683187200000|2023-05-04 08:00:00|2629.6|2623.6|2621.1|2615.1|2629.9|2623.9|2615.9|2609.9|629
1683190800000|2023-05-04 09:00:00|2620.9|2614.9|2624.9|2618.9|2626.4|2620.4|2615.6|2609.6|406
1683194400000|2023-05-04 10:00:00|2624.6|2618.6|2622.6|2616.6|2627.1|2621.1|2620.9|2614.9|335
1683198000000|2023-05-04 11:00:00|2622.9|2616.9|2621.9|2615.9|2624.1|2618.1|2611.6|2605.6|488
1683201600000|2023-05-04 12:00:00|2622.1|2616.1|2616.9|2610.9|2623.6|2617.6|2615.4|2609.4|924
1683205200000|2023-05-04 13:00:00|2616.6|2610.6|2611.1|2605.1|2627.6|2621.6|2601.1|2595.1|1649
1683208800000|2023-05-04 14:00:00|2610.9|2604.9|2622.4|2616.4|2629.3|2623.3|2603.9|2597.9|1655
1683212400000|2023-05-04 15:00:00|2622.1|2616.1|2629.6|2623.6|2634.4|2628.4|2619.4|2613.4|921
1683216000000|2023-05-04 16:00:00|2629.4|2623.4|2633.8|2627.8|2636.6|2630.6|2625.9|2619.9|363
1683219600000|2023-05-04 17:00:00|2634|2628|2637.3|2618.5|2637.8|2631.8|2629.4|2618|233
1683244800000|2023-05-05 00:00:00|2631.5|2625.5|2633.6|2627.6|2637.8|2631.8|2631.5|2625.5|44
1683248400000|2023-05-05 01:00:00|2633.5|2627.5|2636.5|2630.5|2641|2635|2629.5|2623.5|403
1683252000000|2023-05-05 02:00:00|2636.3|2630.3|2635.3|2629.3|2636.8|2630.8|2624.8|2618.8|332
1683255600000|2023-05-05 03:00:00|2634.5|2628.5|2642|2636|2646.8|2640.8|2634.3|2628.3|437
1683259200000|2023-05-05 04:00:00|2641.8|2635.8|2639.3|2633.3|2643.8|2637.8|2638.3|2632.3|110
1683262800000|2023-05-05 05:00:00|2639|2633|2648.5|2642.5|2652.3|2646.3|2639|2633|706
1683266400000|2023-05-05 06:00:00|2648.3|2642.3|2653.4|2647.4|2656.5|2650.5|2647.3|2641.3|445
1683270000000|2023-05-05 07:00:00|2652.6|2646.6|2649.1|2643.1|2660.8|2654.8|2644.1|2638.1|629
1683273600000|2023-05-05 08:00:00|2648.9|2642.9|2644.1|2638.1|2650.1|2644.1|2638.4|2632.4|505
1683277200000|2023-05-05 09:00:00|2644.4|2638.4|2645.1|2639.1|2645.1|2639.1|2639.4|2633.4|265
1683280800000|2023-05-05 10:00:00|2645.4|2639.4|2646.1|2640.1|2646.6|2640.6|2640.1|2634.1|238
1683284400000|2023-05-05 11:00:00|2645.9|2639.9|2641.1|2635.1|2648.9|2642.9|2640.1|2634.1|403
1683288000000|2023-05-05 12:00:00|2640.9|2634.9|2653.6|2647.6|2657.3|2651.3|2638.6|2632.6|818
1683291600000|2023-05-05 13:00:00|2653.9|2647.9|2682|2676|2682.8|2676.8|2648.9|2642.9|1749
1683295200000|2023-05-05 14:00:00|2682.3|2676.3|2695.3|2689.3|2696.3|2690.3|2668.4|2662.4|1080
1683298800000|2023-05-05 15:00:00|2694.8|2688.8|2690.5|2684.5|2699.8|2693.8|2688.6|2682.6|566
1683302400000|2023-05-05 16:00:00|2690.8|2684.8|2684.8|2678.8|2692.9|2686.9|2684.8|2678.8|401
1683306000000|2023-05-05 17:00:00|2685|2679|2689|2670.3|2690.3|2679.3|2680|2668.8|186
1683590400000|2023-05-09 00:00:00|2694.1|2688.1|2693.1|2687.1|2698.4|2692.4|2688.9|2682.9|122
1683594000000|2023-05-09 01:00:00|2692.6|2686.6|2680.1|2674.1|2692.6|2686.6|2675.1|2669.1|729
1683597600000|2023-05-09 02:00:00|2679.6|2673.6|2687.4|2681.4|2688.4|2682.4|2677.4|2671.4|283
1683601200000|2023-05-09 03:00:00|2687.6|2681.6|2689.1|2683.1|2691.9|2685.9|2684.9|2678.9|337
1683604800000|2023-05-09 04:00:00|2688.9|2682.9|2696.1|2690.1|2698.4|2692.4|2688.6|2682.6|69
1683608400000|2023-05-09 05:00:00|2696.4|2690.4|2680.6|2674.6|2698.4|2692.4|2678.4|2672.4|571
1683612000000|2023-05-09 06:00:00|2680.9|2674.9|2682.8|2676.8|2684.9|2678.9|2673.9|2667.9|690
1683615600000|2023-05-09 07:00:00|2683.3|2677.3|2669.4|2663.4|2689|2683|2668.9|2662.9|445
1683619200000|2023-05-09 08:00:00|2669.1|2663.1|2676.1|2670.1|2683.6|2677.6|2661.4|2655.4|520
1683622800000|2023-05-09 09:00:00|2675.9|2669.9|2670.1|2664.1|2680.9|2674.9|2667.6|2661.6|303
1683626400000|2023-05-09 10:00:00|2670.4|2664.4|2674.4|2668.4|2676.1|2670.1|2667.6|2661.6|184
1683630000000|2023-05-09 11:00:00|2674.6|2668.6|2673.4|2667.4|2680.6|2674.6|2671.4|2665.4|397
1683633600000|2023-05-09 12:00:00|2673.1|2667.1|2668.4|2662.4|2679.4|2673.4|2665.9|2659.9|416
1683637200000|2023-05-09 13:00:00|2668.1|2662.1|2674.9|2668.9|2677.6|2671.6|2659.9|2653.9|828
1683640800000|2023-05-09 14:00:00|2675.1|2669.1|2676.6|2670.6|2680.4|2674.4|2665.4|2659.4|808
1683644400000|2023-05-09 15:00:00|2676.9|2670.9|2675.6|2669.6|2679.4|2673.4|2672.6|2666.6|304
1683648000000|2023-05-09 16:00:00|2675.4|2669.4|2675|2669|2677.1|2671.1|2673.9|2667.9|79
1683651600000|2023-05-09 17:00:00|2675.8|2669.8|2680|2661.3|2680.5|2671.1|2671.9|2661|39
1683676800000|2023-05-10 00:00:00|2678.4|2672.4|2680.5|2674.5|2684.1|2678.1|2678.4|2672.4|64
1683680400000|2023-05-10 01:00:00|2680.8|2674.8|2671.5|2665.5|2685|2679|2671.5|2665.5|349
1683684000000|2023-05-10 02:00:00|2671.8|2665.8|2673.5|2667.5|2675.8|2669.8|2668.3|2662.3|457
1683687600000|2023-05-10 03:00:00|2673.8|2667.8|2676.8|2670.8|2680|2674|2673.5|2667.5|151
1683691200000|2023-05-10 04:00:00|2676.5|2670.5|2675.5|2669.5|2676.5|2670.5|2675|2669|5
1683694800000|2023-05-10 05:00:00|2675.3|2669.3|2671.8|2665.8|2676.5|2670.5|2666.8|2660.8|479
1683698400000|2023-05-10 06:00:00|2671.5|2665.5|2673.4|2667.4|2673.4|2667.4|2667|2661|617
1683702000000|2023-05-10 07:00:00|2671.9|2665.9|2643.1|2637.1|2673.8|2667.8|2639.9|2633.9|491
1683705600000|2023-05-10 08:00:00|2642.9|2636.9|2629.1|2623.1|2644.6|2638.6|2629.1|2623.1|493
1683709200000|2023-05-10 09:00:00|2628.9|2622.9|2633.9|2627.9|2638.6|2632.6|2623.1|2617.1|381
1683712800000|2023-05-10 10:00:00|2633.6|2627.6|2629.1|2623.1|2634.6|2628.6|2628.4|2622.4|168
1683716400000|2023-05-10 11:00:00|2629.4|2623.4|2625.1|2619.1|2632.1|2626.1|2623.6|2617.6|436
1683720000000|2023-05-10 12:00:00|2625.6|2619.6|2646.1|2640.1|2646.8|2640.8|2618.9|2612.9|815
1683723600000|2023-05-10 13:00:00|2647.4|2641.4|2615.6|2609.6|2653.3|2647.3|2614.6|2608.6|1717
1683727200000|2023-05-10 14:00:00|2615.1|2609.1|2623.9|2617.9|2629.9|2623.9|2612.4|2606.4|1031
1683730800000|2023-05-10 15:00:00|2623.6|2617.6|2625.6|2619.6|2626.9|2620.9|2619.9|2613.9|410
1683734400000|2023-05-10 16:00:00|2625.9|2619.9|2625.8|2619.8|2628.4|2622.4|2622.6|2616.6|346
1683738000000|2023-05-10 17:00:00|2626|2620|2629.3|2610.5|2630.3|2620.8|2620.3|2610.3|114
1683763200000|2023-05-11 00:00:00|2628.3|2622.3|2630.5|2624.5|2635.4|2629.4|2628.3|2622.3|103
1683766800000|2023-05-11 01:00:00|2630.3|2624.3|2614.8|2608.8|2631.1|2625.1|2614.8|2608.8|446
1683770400000|2023-05-11 02:00:00|2614.5|2608.5|2621|2615|2621|2615|2613.5|2607.5|188
1683774000000|2023-05-11 03:00:00|2620.8|2614.8|2627.3|2621.3|2627.3|2621.3|2619|2613|134
1683777600000|2023-05-11 04:00:00|2627.5|2621.5|2625.5|2619.5|2628.3|2622.3|2623.8|2617.8|31
1683781200000|2023-05-11 05:00:00|2625.3|2619.3|2632|2626|2632|2626|2623.5|2617.5|208
1683784800000|2023-05-11 06:00:00|2632.5|2626.5|2604.9|2598.9|2632.8|2626.8|2603.3|2597.3|864
1683788400000|2023-05-11 07:00:00|2605.1|2599.1|2611.6|2605.6|2612.5|2606.5|2580.4|2574.4|639
1683792000000|2023-05-11 08:00:00|2610.4|2604.4|2613.3|2607.3|2615.4|2609.4|2597.3|2591.3|650
1683795600000|2023-05-11 09:00:00|2613.1|2607.1|2615.9|2609.9|2620.5|2614.5|2606.3|2600.3|405
1683799200000|2023-05-11 10:00:00|2615.8|2609.8|2601.6|2595.6|2616.3|2610.3|2600.9|2594.9|344
1683802800000|2023-05-11 11:00:00|2601.4|2595.4|2587|2581|2601.5|2595.5|2585|2579|520
1683806400000|2023-05-11 12:00:00|2586.8|2580.8|2576.9|2570.9|2587.1|2581.1|2565.5|2559.5|776
1683810000000|2023-05-11 13:00:00|2576.8|2570.8|2564.5|2558.5|2581.4|2575.4|2553.1|2547.1|1747
1683813600000|2023-05-11 14:00:00|2564.8|2558.8|2550.5|2544.5|2573|2567|2547.3|2541.3|1446
1683817200000|2023-05-11 15:00:00|2550.3|2544.3|2541|2535|2552.8|2546.8|2540.1|2534.1|694
1683820800000|2023-05-11 16:00:00|2541.3|2535.3|2554|2548|2556|2550|2541.3|2535.3|222
1683824400000|2023-05-11 17:00:00|2553.8|2547.8|2554|2535.3|2559.1|2553.1|2544.5|2534.3|168
1683849600000|2023-05-12 00:00:00|2553.3|2547.3|2549.4|2543.4|2556.5|2550.5|2546.9|2540.9|59
1683853200000|2023-05-12 01:00:00|2549.6|2543.6|2546.4|2540.4|2553.6|2547.6|2540.4|2534.4|885
1683856800000|2023-05-12 02:00:00|2546.6|2540.6|2549.9|2543.9|2554.1|2548.1|2544.4|2538.4|1008
1683860400000|2023-05-12 03:00:00|2549.6|2543.6|2559.1|2553.1|2561.6|2555.6|2548.1|2542.1|543
1683864000000|2023-05-12 04:00:00|2558.9|2552.9|2555.9|2549.9|2558.9|2552.9|2552.6|2546.6|29
1683867600000|2023-05-12 05:00:00|2555.6|2549.6|2552.1|2546.1|2559.6|2553.6|2551.1|2545.1|179
1683871200000|2023-05-12 06:00:00|2553.4|2547.4|2537.5|2531.5|2553.9|2547.9|2536.3|2530.3|473
1683874800000|2023-05-12 07:00:00|2537.3|2531.3|2540|2534|2550.3|2544.3|2521|2515|577
1683878400000|2023-05-12 08:00:00|2540.3|2534.3|2537.5|2531.5|2540.3|2534.3|2527.5|2521.5|380
1683882000000|2023-05-12 09:00:00|2537.8|2531.8|2546.5|2540.5|2550.5|2544.5|2532.4|2526.4|414
1683885600000|2023-05-12 10:00:00|2546.3|2540.3|2539.6|2533.6|2548.5|2542.5|2539.1|2533.1|248
1683889200000|2023-05-12 11:00:00|2539.4|2533.4|2541.4|2535.4|2548.1|2542.1|2534.6|2528.6|474
1683892800000|2023-05-12 12:00:00|2541.1|2535.1|2537.4|2531.4|2541.9|2535.9|2530.1|2524.1|557
1683896400000|2023-05-12 13:00:00|2537.1|2531.1|2568.1|2562.1|2573.9|2567.9|2536.6|2530.6|1495
1683900000000|2023-05-12 14:00:00|2567.9|2561.9|2554.6|2548.6|2575.6|2569.6|2548.1|2542.1|967
1683903600000|2023-05-12 15:00:00|2554.4|2548.4|2564.9|2558.9|2565.9|2559.9|2553.4|2547.4|534
1683907200000|2023-05-12 16:00:00|2564.6|2558.6|2563.8|2557.8|2564.6|2558.6|2560.6|2554.6|228
1683910800000|2023-05-12 17:00:00|2564|2558|2565.5|2546.8|2567|2560.9|2560.4|2546.5|72
1684108800000|2023-05-15 00:00:00|2555.6|2549.6|2558.5|2552.5|2560.3|2554.3|2553.4|2547.4|63
1684112400000|2023-05-15 01:00:00|2558.3|2552.3|2551.3|2545.3|2560.6|2554.6|2545.8|2539.8|834
1684116000000|2023-05-15 02:00:00|2551.5|2545.5|2540.3|2534.3|2552.8|2546.8|2540.3|2534.3|322
1684119600000|2023-05-15 03:00:00|2540.8|2534.8|2541|2535|2543|2537|2538.3|2532.3|200
1684123200000|2023-05-15 04:00:00|2541.3|2535.3|2541|2535|2542|2536|2538.5|2532.5|60
1684126800000|2023-05-15 05:00:00|2540.8|2534.8|2556|2550|2558.5|2552.5|2540|2534|485
1684130400000|2023-05-15 06:00:00|2555.3|2549.3|2553.1|2547.1|2560.5|2554.5|2548.5|2542.5|577
1684134000000|2023-05-15 07:00:00|2552.9|2546.9|2573.1|2567.1|2579.9|2573.9|2548.6|2542.6|593
1684137600000|2023-05-15 08:00:00|2573.4|2567.4|2575.9|2569.9|2585.6|2579.6|2573.4|2567.4|541
1684141200000|2023-05-15 09:00:00|2575.6|2569.6|2571.9|2565.9|2576.6|2570.6|2569.6|2563.6|270
1684144800000|2023-05-15 10:00:00|2572.1|2566.1|2565.1|2559.1|2575.1|2569.1|2564.9|2558.9|166
1684148400000|2023-05-15 11:00:00|2565.4|2559.4|2573.9|2567.9|2577.4|2571.4|2562.4|2556.4|351
1684152000000|2023-05-15 12:00:00|2574.1|2568.1|2565.9|2559.9|2577.1|2571.1|2565.6|2559.6|344
1684155600000|2023-05-15 13:00:00|2564|2558|2548.1|2542.1|2568.4|2562.4|2546.4|2540.4|942
1684159200000|2023-05-15 14:00:00|2548.4|2542.4|2532.5|2526.5|2553.4|2547.4|2531.5|2525.5|1040
1684162800000|2023-05-15 15:00:00|2532.9|2526.9|2539.6|2533.6|2543.9|2537.9|2532.9|2526.9|330
1684166400000|2023-05-15 16:00:00|2539.9|2533.9|2539.1|2533.1|2541.9|2535.9|2536.6|2530.6|141
1684170000000|2023-05-15 17:00:00|2539|2533|2541.3|2522.5|2542|2534.8|2533.5|2522|128
1684195200000|2023-05-16 00:00:00|2537.1|2531.1|2540.3|2534.3|2540.5|2534.5|2536|2530|21
1684198800000|2023-05-16 01:00:00|2540|2534|2551.8|2545.8|2551.8|2545.8|2535.8|2529.8|739
1684202400000|2023-05-16 02:00:00|2552.5|2546.5|2542.3|2536.3|2553.5|2547.5|2538.3|2532.3|297
1684206000000|2023-05-16 03:00:00|2542|2536|2530.3|2524.3|2545.3|2539.3|2526.5|2520.5|260
1684209600000|2023-05-16 04:00:00|2530|2524|2527.3|2521.3|2530|2524|2525.5|2519.5|48
1684213200000|2023-05-16 05:00:00|2527.5|2521.5|2515.8|2509.8|2530.5|2524.5|2515.3|2509.3|393
1684216800000|2023-05-16 06:00:00|2516|2510|2516.4|2510.4|2528|2522|2509.5|2503.5|789
1684220400000|2023-05-16 07:00:00|2517.1|2511.1|2522.6|2516.6|2527.1|2521.1|2511.9|2505.9|602
1684224000000|2023-05-16 08:00:00|2523.1|2517.1|2512.9|2506.9|2523.6|2517.6|2509.9|2503.9|485
1684227600000|2023-05-16 09:00:00|2512.4|2506.4|2511.1|2505.1|2516.1|2510.1|2510.9|2504.9|157
1684231200000|2023-05-16 10:00:00|2510.6|2504.6|2510.1|2504.1|2515.6|2509.6|2509.4|2503.4|180
1684234800000|2023-05-16 11:00:00|2511.1|2505.1|2491.1|2485.1|2511.6|2505.6|2489.4|2483.4|548
1684238400000|2023-05-16 12:00:00|2490.6|2484.6|2499.9|2493.9|2501.4|2495.4|2486.4|2480.4|619
1684242000000|2023-05-16 13:00:00|2499.6|2493.6|2501.4|2495.4|2512.9|2506.9|2493.1|2487.1|1195
1684245600000|2023-05-16 14:00:00|2501.1|2495.1|2494.6|2488.6|2515.8|2509.8|2490|2484|1176
1684249200000|2023-05-16 15:00:00|2494.4|2488.4|2494.1|2488.1|2499.4|2493.4|2487.1|2481.1|527
1684252800000|2023-05-16 16:00:00|2493.9|2487.9|2495|2489|2495.4|2489.4|2490.9|2484.9|130
1684256400000|2023-05-16 17:00:00|2495.5|2489.5|2505.8|2487|2506.8|2494.3|2494.8|2486.5|65
1684281600000|2023-05-17 00:00:00|2492.3|2486.3|2493|2487|2496.3|2490.3|2490|2484|68
1684285200000|2023-05-17 01:00:00|2493.3|2487.3|2504.3|2498.3|2507.3|2501.3|2490.4|2484.4|613
1684288800000|2023-05-17 02:00:00|2504.5|2498.5|2515.5|2509.5|2517.5|2511.5|2503.5|2497.5|506
1684292400000|2023-05-17 03:00:00|2515.3|2509.3|2513.5|2507.5|2520.8|2514.8|2510.3|2504.3|340
1684296000000|2023-05-17 04:00:00|2513.8|2507.8|2509.3|2503.3|2513.8|2507.8|2508.3|2502.3|63
1684299600000|2023-05-17 05:00:00|2508.3|2502.3|2500.8|2494.8|2509.3|2503.3|2498.5|2492.5|383
1684303200000|2023-05-17 06:00:00|2500.5|2494.5|2514.6|2508.6|2518.3|2512.3|2500.3|2494.3|1297
1684306800000|2023-05-17 07:00:00|2512.4|2506.4|2511.4|2505.4|2519.4|2513.4|2505.1|2499.1|435
1684310400000|2023-05-17 08:00:00|2511.6|2505.6|2537.9|2531.9|2542.4|2536.4|2507.4|2501.4|537
1684314000000|2023-05-17 09:00:00|2537.6|2531.6|2540.4|2534.4|2540.6|2534.6|2525.4|2519.4|365
1684317600000|2023-05-17 10:00:00|2540.6|2534.6|2534.9|2528.9|2543.6|2537.6|2533.6|2527.6|258
1684321200000|2023-05-17 11:00:00|2535.1|2529.1|2534.4|2528.4|2535.6|2529.6|2527.6|2521.6|468
1684324800000|2023-05-17 12:00:00|2534.6|2528.6|2533.9|2527.9|2538.9|2532.9|2527.1|2521.1|596
1684328400000|2023-05-17 13:00:00|2534.6|2528.6|2538.4|2532.4|2553.6|2547.6|2534.4|2528.4|1352
1684332000000|2023-05-17 14:00:00|2538.6|2532.6|2529.6|2523.6|2541.9|2535.9|2524.4|2518.4|1015
1684335600000|2023-05-17 15:00:00|2529.9|2523.9|2531.6|2525.6|2535.4|2529.4|2526.9|2520.9|203
1684339200000|2023-05-17 16:00:00|2528.4|2522.4|2526.3|2520.3|2533.6|2527.6|2525.8|2519.8|251
1684342800000|2023-05-17 17:00:00|2526.5|2520.5|2536.8|2518|2537.5|2526.3|2526.5|2517.8|63
1684368000000|2023-05-18 00:00:00|2524.5|2518.5|2526.8|2520.8|2529.4|2523.4|2524|2518|51
1684371600000|2023-05-18 01:00:00|2527|2521|2528.5|2522.5|2531.8|2525.8|2521.8|2515.8|536
1684375200000|2023-05-18 02:00:00|2528|2522|2536.3|2530.3|2539.3|2533.3|2527.3|2521.3|385
1684378800000|2023-05-18 03:00:00|2536.5|2530.5|2534.3|2528.3|2540.3|2534.3|2531.8|2525.8|246
1684382400000|2023-05-18 04:00:00|2534.5|2528.5|2533.5|2527.5|2536.5|2530.5|2532.3|2526.3|71
1684386000000|2023-05-18 05:00:00|2533.3|2527.3|2527.8|2521.8|2533.3|2527.3|2523.8|2517.8|392
1684389600000|2023-05-18 06:00:00|2527.5|2521.5|2530.1|2524.1|2536.3|2530.3|2526.5|2520.5|474
1684393200000|2023-05-18 07:00:00|2529.8|2523.8|2506.4|2500.4|2533.3|2527.3|2498|2492|529
1684396800000|2023-05-18 08:00:00|2507.1|2501.1|2498.6|2492.6|2507.1|2501.1|2493.9|2487.9|335
1684400400000|2023-05-18 09:00:00|2498.4|2492.4|2494.9|2488.9|2501.6|2495.6|2489.6|2483.6|256
1684404000000|2023-05-18 10:00:00|2495.1|2489.1|2495.9|2489.9|2498.6|2492.6|2491.6|2485.6|248
1684407600000|2023-05-18 11:00:00|2496.1|2490.1|2493.6|2487.6|2501.4|2495.4|2490.9|2484.9|412
1684411200000|2023-05-18 12:00:00|2493.9|2487.9|2486.6|2480.6|2498.6|2492.6|2486.1|2480.1|597
1684414800000|2023-05-18 13:00:00|2486.9|2480.9|2466.6|2460.6|2488.1|2482.1|2456.9|2450.9|1699
1684418400000|2023-05-18 14:00:00|2466.9|2460.9|2462.9|2456.9|2478.6|2472.6|2459.1|2453.1|938
1684422000000|2023-05-18 15:00:00|2462.6|2456.6|2459.6|2453.6|2465.6|2459.6|2456.9|2450.9|594
1684425600000|2023-05-18 16:00:00|2459.9|2453.9|2457.5|2451.5|2463.4|2457.4|2457.3|2451.3|262
1684429200000|2023-05-18 17:00:00|2457.3|2451.3|2460|2441.3|2461|2451.8|2453.8|2441.3|137
1684454400000|2023-05-19 00:00:00|2460.9|2454.9|2459.5|2453.5|2460.9|2454.9|2456.3|2450.3|67
1684458000000|2023-05-19 01:00:00|2459.8|2453.8|2446.8|2440.8|2465.5|2459.5|2446.5|2440.5|943
1684461600000|2023-05-19 02:00:00|2447|2441|2468|2462|2468.8|2462.8|2444.8|2438.8|801
1684465200000|2023-05-19 03:00:00|2467.8|2461.8|2463.3|2457.3|2468.3|2462.3|2460.8|2454.8|329
1684468800000|2023-05-19 04:00:00|2463|2457|2462.3|2456.3|2463.3|2457.3|2460.8|2454.8|29
1684472400000|2023-05-19 05:00:00|2462|2456|2466.3|2460.3|2468.5|2462.5|2459|2453|307
1684476000000|2023-05-19 06:00:00|2466|2460|2495.8|2489.8|2495.8|2489.8|2464.3|2458.3|1620
1684479600000|2023-05-19 07:00:00|2495.3|2489.3|2506.9|2500.9|2510.1|2504.1|2484.4|2478.4|517
1684483200000|2023-05-19 08:00:00|2506.4|2500.4|2505.1|2499.1|2506.4|2500.4|2491.1|2485.1|372
1684486800000|2023-05-19 09:00:00|2505.4|2499.4|2509.6|2503.6|2513.9|2507.9|2504.1|2498.1|351
1684490400000|2023-05-19 10:00:00|2509.4|2503.4|2500.6|2494.6|2509.6|2503.6|2498.8|2492.8|348
1684494000000|2023-05-19 11:00:00|2500.9|2494.9|2502.6|2496.6|2503.4|2497.4|2492.9|2486.9|342
1684497600000|2023-05-19 12:00:00|2503.4|2497.4|2516.4|2510.4|2518.6|2512.6|2503.4|2497.4|504
1684501200000|2023-05-19 13:00:00|2516.6|2510.6|2512.6|2506.6|2517.9|2511.9|2501.4|2495.4|1283
1684504800000|2023-05-19 14:00:00|2512.9|2506.9|2483.6|2477.6|2518.1|2512.1|2479.9|2473.9|1384
1684508400000|2023-05-19 15:00:00|2483.9|2477.9|2484.4|2478.4|2496.4|2490.4|2481.1|2475.1|820
1684512000000|2023-05-19 16:00:00|2484.1|2478.1|2481.8|2475.8|2485.4|2479.4|2480.9|2474.9|285
1684515600000|2023-05-19 17:00:00|2482.1|2476.1|2484.8|2465|2487.5|2478.8|2477|2464.5|221
1684713600000|2023-05-22 00:00:00|2485.9|2479.9|2486.8|2480.8|2487|2481|2482.5|2476.5|100
1684717200000|2023-05-22 01:00:00|2487|2481|2460.3|2454.3|2489.6|2483.6|2457.8|2451.8|1796
1684720800000|2023-05-22 02:00:00|2460|2454|2444|2438|2461.8|2455.8|2437.3|2431.3|1059
1684724400000|2023-05-22 03:00:00|2444.3|2438.3|2440.3|2434.3|2449.5|2443.5|2438|2432|291
1684728000000|2023-05-22 04:00:00|2440|2434|2439.5|2433.5|2442.8|2436.8|2438.3|2432.3|73
1684731600000|2023-05-22 05:00:00|2439.8|2433.8|2435|2429|2443|2437|2429.5|2423.5|273
1684735200000|2023-05-22 06:00:00|2435.3|2429.3|2444.6|2438.6|2448.8|2442.8|2434.5|2428.5|1213
1684738800000|2023-05-22 07:00:00|2444.9|2438.9|2450.1|2444.1|2464.1|2458.1|2440.9|2434.9|397
1684742400000|2023-05-22 08:00:00|2449.9|2443.9|2456.4|2450.4|2456.9|2450.9|2447.9|2441.9|273
1684746000000|2023-05-22 09:00:00|2456.6|2450.6|2458.1|2452.1|2462.1|2456.1|2455.4|2449.4|281
1684749600000|2023-05-22 10:00:00|2458.4|2452.4|2456.9|2450.9|2462.4|2456.4|2451.9|2445.9|294
1684753200000|2023-05-22 11:00:00|2457.1|2451.1|2446.9|2440.9|2457.9|2451.9|2438.4|2432.4|420
1684756800000|2023-05-22 12:00:00|2447.1|2441.1|2451.6|2445.6|2452.4|2446.4|2445.4|2439.4|400
1684760400000|2023-05-22 13:00:00|2451.9|2445.9|2448.6|2442.6|2454|2448|2434.6|2428.6|1586
1684764000000|2023-05-22 14:00:00|2448.4|2442.4|2434.9|2428.9|2450.4|2444.4|2429.4|2423.4|1325
1684767600000|2023-05-22 15:00:00|2435.6|2429.6|2432.1|2426.1|2437.1|2431.1|2428.1|2422.1|505
1684771200000|2023-05-22 16:00:00|2432.4|2426.4|2430|2424|2433.4|2427.4|2428.8|2422.8|314
1684774800000|2023-05-22 17:00:00|2430.3|2424.3|2433.5|2414.8|2433.5|2424.3|2423.3|2412|113
1684800000000|2023-05-23 00:00:00|2430.4|2424.4|2424.3|2418.3|2430.6|2424.6|2422|2416|122
1684803600000|2023-05-23 01:00:00|2424.5|2418.5|2430.5|2424.5|2438.8|2432.8|2424.5|2418.5|1239
1684807200000|2023-05-23 02:00:00|2430.8|2424.8|2429.5|2423.5|2432.8|2426.8|2425.3|2419.3|397
1684810800000|2023-05-23 03:00:00|2429.3|2423.3|2432.8|2426.8|2434.3|2428.3|2421.5|2415.5|282
1684814400000|2023-05-23 04:00:00|2432.5|2426.5|2424|2418|2432.5|2426.5|2423.8|2417.8|86
1684818000000|2023-05-23 05:00:00|2423.8|2417.8|2412.3|2406.3|2423.8|2417.8|2408.3|2402.3|573
1684821600000|2023-05-23 06:00:00|2412|2406|2382.6|2376.6|2413.3|2407.3|2382.4|2376.4|1733
1684825200000|2023-05-23 07:00:00|2383.4|2377.4|2401.4|2395.4|2406.1|2400.1|2383.4|2377.4|579
1684828800000|2023-05-23 08:00:00|2401.1|2395.1|2395.4|2389.4|2404.4|2398.4|2390.1|2384.1|410
1684832400000|2023-05-23 09:00:00|2395.6|2389.6|2389.1|2383.1|2397.4|2391.4|2383.4|2377.4|284
1684836000000|2023-05-23 10:00:00|2388.9|2382.9|2393.1|2387.1|2393.9|2387.9|2382.4|2376.4|337
1684839600000|2023-05-23 11:00:00|2393.4|2387.4|2378.1|2372.1|2393.4|2387.4|2370.1|2364.1|425
1684843200000|2023-05-23 12:00:00|2377.9|2371.9|2383.6|2377.6|2386.9|2380.9|2373.9|2367.9|473
1684846800000|2023-05-23 13:00:00|2384.1|2378.1|2374.1|2368.1|2386.9|2380.9|2365.6|2359.6|1180
1684850400000|2023-05-23 14:00:00|2374.6|2368.6|2381.5|2375.5|2388.4|2382.4|2367.8|2361.8|1246
1684854000000|2023-05-23 15:00:00|2381.8|2375.8|2369.9|2363.9|2381.9|2375.9|2368.6|2362.6|522
1684857600000|2023-05-23 16:00:00|2369.6|2363.6|2363.5|2357.5|2370.6|2364.6|2362.5|2356.5|346
1684861200000|2023-05-23 17:00:00|2363.8|2357.8|2361.8|2343|2364|2358|2352.6|2343|149
1684886400000|2023-05-24 00:00:00|2353.3|2347.3|2351.3|2345.3|2356.3|2350.3|2350.1|2344.1|114
1684890000000|2023-05-24 01:00:00|2351.5|2345.5|2319|2313|2358.4|2352.4|2312|2306|1333
1684893600000|2023-05-24 02:00:00|2319.3|2313.3|2332.3|2326.3|2333.9|2327.9|2318.5|2312.5|768
1684897200000|2023-05-24 03:00:00|2332|2326|2337.8|2331.8|2344.5|2338.5|2330.3|2324.3|635
1684900800000|2023-05-24 04:00:00|2337.5|2331.5|2328.8|2322.8|2337.8|2331.8|2328.8|2322.8|109
1684904400000|2023-05-24 05:00:00|2329|2323|2340.8|2334.8|2347.3|2341.3|2325.5|2319.5|544
1684908000000|2023-05-24 06:00:00|2341|2335|2342.4|2336.4|2348.3|2342.3|2331|2325|1538
1684911600000|2023-05-24 07:00:00|2342.1|2336.1|2323.6|2317.6|2342.9|2336.9|2318.4|2312.4|484
1684915200000|2023-05-24 08:00:00|2323.4|2317.4|2326.9|2320.9|2329.4|2323.4|2320.1|2314.1|404
1684918800000|2023-05-24 09:00:00|2327.4|2321.4|2333.9|2327.9|2346.1|2340.1|2326.9|2320.9|535
1684922400000|2023-05-24 10:00:00|2333.6|2327.6|2316.6|2310.6|2333.6|2327.6|2309.4|2303.4|359
1684926000000|2023-05-24 11:00:00|2316.4|2310.4|2322.9|2316.9|2323.1|2317.1|2316.4|2310.4|338
1684929600000|2023-05-24 12:00:00|2324.1|2318.1|2337.1|2331.1|2338.4|2332.4|2320.1|2314.1|538
1684933200000|2023-05-24 13:00:00|2336.9|2330.9|2319.9|2313.9|2342.9|2336.9|2317.6|2311.6|1898
1684936800000|2023-05-24 14:00:00|2319.6|2313.6|2318.4|2312.4|2328.4|2322.4|2313.4|2307.4|1141
1684940400000|2023-05-24 15:00:00|2318.6|2312.6|2311.1|2305.1|2319.4|2313.4|2304.9|2298.9|691
1684944000000|2023-05-24 16:00:00|2310.9|2304.9|2300.5|2294.5|2311.4|2305.4|2298.5|2292.5|305
1684947600000|2023-05-24 17:00:00|2300.3|2294.3|2301.5|2282.8|2305.3|2295|2293.9|2281.8|164
1684972800000|2023-05-25 00:00:00|2294.1|2288.1|2304.5|2298.5|2304.8|2298.8|2291.4|2285.4|127
1684976400000|2023-05-25 01:00:00|2304.8|2298.8|2305.3|2299.3|2309.5|2303.5|2291.5|2285.5|903
1684980000000|2023-05-25 02:00:00|2305.5|2299.5|2292.8|2286.8|2320.5|2314.5|2289.5|2283.5|1189
1684983600000|2023-05-25 03:00:00|2292.3|2286.3|2286.3|2280.3|2293.5|2287.5|2273.8|2267.8|1298
1684987200000|2023-05-25 04:00:00|2285.8|2279.8|2281.5|2275.5|2286.3|2280.3|2280.3|2274.3|80
1684990800000|2023-05-25 05:00:00|2281.3|2275.3|2266.8|2260.8|2285.3|2279.3|2265.5|2259.5|898
1684994400000|2023-05-25 06:00:00|2266.3|2260.3|2285.6|2279.6|2295.5|2289.5|2259|2253|1317
1684998000000|2023-05-25 07:00:00|2285.9|2279.9|2294.1|2288.1|2300.1|2294.1|2277.9|2271.9|603
1685001600000|2023-05-25 08:00:00|2294.6|2288.6|2270.9|2264.9|2295.9|2289.9|2268.6|2262.6|658
1685005200000|2023-05-25 09:00:00|2270.6|2264.6|2264.4|2258.4|2273.6|2267.6|2263.6|2257.6|439
1685008800000|2023-05-25 10:00:00|2264.1|2258.1|2246.9|2240.9|2264.1|2258.1|2243.6|2237.6|484
1685012400000|2023-05-25 11:00:00|2246.6|2240.6|2239.6|2233.6|2247.6|2241.6|2229.9|2223.9|670
1685016000000|2023-05-25 12:00:00|2239.9|2233.9|2258.1|2252.1|2260.4|2254.4|2230.1|2224.1|874
1685019600000|2023-05-25 13:00:00|2257.9|2251.9|2232.4|2226.4|2260.9|2254.9|2218.6|2212.6|1607
1685023200000|2023-05-25 14:00:00|2232.1|2226.1|2281.6|2275.6|2297|2291|2227.9|2221.9|1799
1685026800000|2023-05-25 15:00:00|2281.4|2275.4|2256.9|2250.9|2284.9|2278.9|2256.4|2250.4|857
1685030400000|2023-05-25 16:00:00|2256.6|2250.6|2262.8|2256.8|2264.8|2258.8|2253.6|2247.6|497
1685034000000|2023-05-25 17:00:00|2261.5|2255.5|2269.8|2251|2269.8|2258.5|2259|2248.9|103
1685059200000|2023-05-26 00:00:00|2259.8|2253.8|2260.8|2254.8|2262.3|2256.3|2256.8|2250.8|70
1685062800000|2023-05-26 01:00:00|2260.5|2254.5|2273.3|2267.3|2283.8|2277.8|2257.6|2251.6|1179
1685066400000|2023-05-26 02:00:00|2273.5|2267.5|2278.8|2272.8|2282.5|2276.5|2273.3|2267.3|347
1685070000000|2023-05-26 03:00:00|2279|2273|2299.8|2293.8|2315.8|2309.8|2279|2273|705
1685073600000|2023-05-26 04:00:00|2299.5|2293.5|2303|2297|2308.3|2302.3|2299|2293|156
1685077200000|2023-05-26 05:00:00|2302.8|2296.8|2308.5|2302.5|2324.8|2318.8|2302.8|2296.8|638
1685080800000|2023-05-26 06:00:00|2308.3|2302.3|2326.4|2320.4|2329.3|2323.3|2305.8|2299.8|1224
1685084400000|2023-05-26 07:00:00|2326.1|2320.1|2310.9|2304.9|2326.1|2320.1|2309.1|2303.1|484
1685088000000|2023-05-26 08:00:00|2311.4|2305.4|2308.4|2302.4|2326.6|2320.6|2298|2292|498
1685091600000|2023-05-26 09:00:00|2308.6|2302.6|2319.9|2313.9|2327.4|2321.4|2307.9|2301.9|346
1685095200000|2023-05-26 10:00:00|2319.6|2313.6|2338.4|2332.4|2346.9|2340.9|2317.9|2311.9|291
1685098800000|2023-05-26 11:00:00|2338.1|2332.1|2339.9|2333.9|2356.5|2350.5|2334.1|2328.1|572
1685102400000|2023-05-26 12:00:00|2339.6|2333.6|2334.1|2328.1|2348.6|2342.6|2333.1|2327.1|562
1685106000000|2023-05-26 13:00:00|2333.9|2327.9|2347.1|2341.1|2349.4|2343.4|2322.6|2316.6|1233
1685109600000|2023-05-26 14:00:00|2347.4|2341.4|2343.9|2337.9|2362.9|2356.9|2339.6|2333.6|1071
1685113200000|2023-05-26 15:00:00|2344.1|2338.1|2347.1|2341.1|2347.4|2341.4|2331.9|2325.9|664
1685116800000|2023-05-26 16:00:00|2347.4|2341.4|2349.8|2343.8|2351.1|2345.1|2344.9|2338.9|303
1685120400000|2023-05-26 17:00:00|2350|2344|2346.5|2327.8|2350|2344|2338.4|2326.5|120
1685404800000|2023-05-30 00:00:00|2332|2326|2330|2324|2337.3|2331.3|2325.5|2319.5|75
1685408400000|2023-05-30 01:00:00|2329.8|2323.8|2338.8|2332.8|2341.3|2335.3|2311.8|2305.8|1185
1685412000000|2023-05-30 02:00:00|2339|2333|2324.3|2318.3|2340.8|2334.8|2321.8|2315.8|712
1685415600000|2023-05-30 03:00:00|2324|2318|2319.3|2313.3|2325.3|2319.3|2311.8|2305.8|429
1685419200000|2023-05-30 04:00:00|2319.5|2313.5|2320|2314|2321.3|2315.3|2317.8|2311.8|116
1685422800000|2023-05-30 05:00:00|2319.8|2313.8|2314.5|2308.5|2320.3|2314.3|2297.8|2291.8|785
1685426400000|2023-05-30 06:00:00|2314.8|2308.8|2323.9|2317.9|2328.3|2322.3|2312.5|2306.5|1211
1685430000000|2023-05-30 07:00:00|2324.1|2318.1|2316.1|2310.1|2326.6|2320.6|2296.6|2290.6|407
1685433600000|2023-05-30 08:00:00|2316.4|2310.4|2314.9|2308.9|2331.1|2325.1|2313.9|2307.9|355
1685437200000|2023-05-30 09:00:00|2314.6|2308.6|2322.6|2316.6|2324.4|2318.4|2310.6|2304.6|264
1685440800000|2023-05-30 10:00:00|2323.1|2317.1|2337.1|2331.1|2340.6|2334.6|2321.4|2315.4|337
1685444400000|2023-05-30 11:00:00|2337.4|2331.4|2350.6|2344.6|2352.1|2346.1|2328.6|2322.6|440
1685448000000|2023-05-30 12:00:00|2350.9|2344.9|2343.9|2337.9|2355.4|2349.4|2340.6|2334.6|360
1685451600000|2023-05-30 13:00:00|2343.6|2337.6|2317.4|2311.4|2344.6|2338.6|2317.4|2311.4|1029
1685455200000|2023-05-30 14:00:00|2317.1|2311.1|2304|2298|2331.4|2325.4|2299.3|2293.3|1121
1685458800000|2023-05-30 15:00:00|2304.3|2298.3|2301.1|2295.1|2306.1|2300.1|2293.6|2287.6|552
1685462400000|2023-05-30 16:00:00|2301.6|2295.6|2298.9|2292.9|2302.9|2296.9|2296.9|2290.9|293
1685466000000|2023-05-30 17:00:00|2298.8|2292.8|2301.3|2282.5|2301.3|2293.3|2290.6|2279|143
1685491200000|2023-05-31 00:00:00|2296.1|2290.1|2299|2293|2299.5|2293.5|2293.8|2287.8|71
1685494800000|2023-05-31 01:00:00|2298.8|2292.8|2295.5|2289.5|2304.8|2298.8|2285|2279|1972
1685498400000|2023-05-31 02:00:00|2295.3|2289.3|2275.3|2269.3|2296.5|2290.5|2272.5|2266.5|745
1685502000000|2023-05-31 03:00:00|2275.5|2269.5|2277.8|2271.8|2279|2273|2268.5|2262.5|437
1685505600000|2023-05-31 04:00:00|2277.5|2271.5|2276.8|2270.8|2278.5|2272.5|2275.5|2269.5|36
1685509200000|2023-05-31 05:00:00|2276.5|2270.5|2291.5|2285.5|2292.3|2286.3|2270|2264|971
1685512800000|2023-05-31 06:00:00|2290.8|2284.8|2303.9|2297.9|2305.1|2299.1|2279|2273|1219
1685516400000|2023-05-31 07:00:00|2304.1|2298.1|2275.6|2269.6|2305.1|2299.1|2275.6|2269.6|517
1685520000000|2023-05-31 08:00:00|2275.4|2269.4|2266.6|2260.6|2284.6|2278.6|2259.3|2253.3|740
1685523600000|2023-05-31 09:00:00|2266.9|2260.9|2271.1|2265.1|2274.1|2268.1|2263.1|2257.1|344
1685527200000|2023-05-31 10:00:00|2271.4|2265.4|2254.9|2248.9|2271.4|2265.4|2253.6|2247.6|321
1685530800000|2023-05-31 11:00:00|2255.4|2249.4|2249.9|2243.9|2260.1|2254.1|2247.8|2241.8|390
1685534400000|2023-05-31 12:00:00|2250.1|2244.1|2249.1|2243.1|2250.6|2244.6|2241.9|2235.9|561
1685538000000|2023-05-31 13:00:00|2248.9|2242.9|2254.9|2248.9|2266.3|2260.3|2238.4|2232.4|1750
1685541600000|2023-05-31 14:00:00|2255.1|2249.1|2248.3|2242.3|2264.6|2258.6|2245.1|2239.1|1568
1685545200000|2023-05-31 15:00:00|2248.5|2242.5|2249.4|2243.4|2254.1|2248.1|2242.1|2236.1|658
1685548800000|2023-05-31 16:00:00|2249.6|2243.6|2246.3|2240.3|2250.4|2244.4|2238.9|2232.9|366
1685552400000|2023-05-31 17:00:00|2245.8|2239.8|2259.8|2240.8|2260|2249|2245.8|2239.6|168
1685577600000|2023-06-01 00:00:00|2260.1|2254.1|2252.8|2246.8|2262.5|2256.5|2252.8|2246.8|113
1685581200000|2023-06-01 01:00:00|2253|2247|2275.5|2269.5|2278.3|2272.3|2247.3|2241.3|1051
1685584800000|2023-06-01 02:00:00|2275.3|2269.3|2286|2280|2293.3|2287.3|2269|2263|711
1685588400000|2023-06-01 03:00:00|2285.8|2279.8|2280.8|2274.8|2287.8|2281.8|2279.5|2273.5|216
1685592000000|2023-06-01 04:00:00|2280.5|2274.5|2280.8|2274.8|2283.5|2277.5|2280.5|2274.5|22
1685595600000|2023-06-01 05:00:00|2281|2275|2282.8|2276.8|2283.5|2277.5|2274|2268|423
1685599200000|2023-06-01 06:00:00|2282.3|2276.3|2289.1|2283.1|2296.5|2290.5|2279.5|2273.5|1110
1685602800000|2023-06-01 07:00:00|2288.9|2282.9|2284.6|2278.6|2294.4|2288.4|2270.1|2264.1|418
1685606400000|2023-06-01 08:00:00|2284.4|2278.4|2287.6|2281.6|2290.6|2284.6|2276.9|2270.9|391
1685610000000|2023-06-01 09:00:00|2287.4|2281.4|2299.4|2293.4|2304.4|2298.4|2285.9|2279.9|291
1685613600000|2023-06-01 10:00:00|2299.9|2293.9|2301.6|2295.6|2307.4|2301.4|2295.6|2289.6|346
1685617200000|2023-06-01 11:00:00|2301.9|2295.9|2290.6|2284.6|2302.6|2296.6|2290.1|2284.1|358
1685620800000|2023-06-01 12:00:00|2290.9|2284.9|2283.6|2277.6|2291.1|2285.1|2281.6|2275.6|560
1685624400000|2023-06-01 13:00:00|2283.9|2277.9|2271.6|2265.6|2290.1|2284.1|2269.1|2263.1|1083
1685628000000|2023-06-01 14:00:00|2272.9|2266.9|2272.4|2266.4|2280.4|2274.4|2261.4|2255.4|1121
1685631600000|2023-06-01 15:00:00|2272.1|2266.1|2287.6|2281.6|2293.1|2287.1|2268.1|2262.1|699
1685635200000|2023-06-01 16:00:00|2287.9|2281.9|2281.5|2275.5|2289.6|2283.6|2276.9|2270.9|189
1685638800000|2023-06-01 17:00:00|2281.3|2275.3|2289.3|2270.5|2291|2278.5|2279.8|2270.5|94
1685664000000|2023-06-02 00:00:00|2286.9|2280.9|2281.3|2275.3|2287.4|2281.4|2278.8|2272.8|80
1685667600000|2023-06-02 01:00:00|2281|2275|2288.5|2282.5|2292.3|2286.3|2272.8|2266.8|830
1685671200000|2023-06-02 02:00:00|2288.8|2282.8|2293|2287|2294.3|2288.3|2282.5|2276.5|430
1685674800000|2023-06-02 03:00:00|2293.3|2287.3|2299.5|2293.5|2302.8|2296.8|2291.8|2285.8|350
1685678400000|2023-06-02 04:00:00|2299.8|2293.8|2300.8|2294.8|2302|2296|2298|2292|55
1685682000000|2023-06-02 05:00:00|2301|2295|2310.8|2304.8|2314.8|2308.8|2299|2293|754
1685685600000|2023-06-02 06:00:00|2311|2305|2311.4|2305.4|2315.3|2309.3|2307|2301|1170
1685689200000|2023-06-02 07:00:00|2311.1|2305.1|2306.6|2300.6|2311.9|2305.9|2299.6|2293.6|453
1685692800000|2023-06-02 08:00:00|2306.4|2300.4|2325.9|2319.9|2331.1|2325.1|2305.1|2299.1|477
1685696400000|2023-06-02 09:00:00|2325.6|2319.6|2323.4|2317.4|2343.8|2337.8|2318.6|2312.6|796
1685700000000|2023-06-02 10:00:00|2323.1|2317.1|2330.4|2324.4|2341.9|2335.9|2321.1|2315.1|521
1685703600000|2023-06-02 11:00:00|2330.6|2324.6|2320.6|2314.6|2336.9|2330.9|2319.9|2313.9|505
1685707200000|2023-06-02 12:00:00|2320.9|2314.9|2328.1|2322.1|2340.4|2334.4|2320.9|2314.9|818
1685710800000|2023-06-02 13:00:00|2327.9|2321.9|2318.9|2312.9|2330.9|2324.9|2311.6|2305.6|1235
1685714400000|2023-06-02 14:00:00|2318.6|2312.6|2312.4|2306.4|2331.9|2325.9|2306.9|2300.9|1278
1685718000000|2023-06-02 15:00:00|2312.6|2306.6|2311.6|2305.6|2320.1|2314.1|2309.1|2303.1|544
1685721600000|2023-06-02 16:00:00|2311.9|2305.9|2309.5|2303.5|2312.4|2306.4|2305.4|2299.4|201
1685725200000|2023-06-02 17:00:00|2309.8|2303.8|2312.8|2294|2314|2304.3|2304.6|2293.3|82
1685923200000|2023-06-05 00:00:00|2307.4|2301.4|2314.8|2308.8|2318.8|2312.8|2307.4|2301.4|130
1685926800000|2023-06-05 01:00:00|2314.5|2308.5|2295.5|2289.5|2314.5|2308.5|2284.8|2278.8|1322
1685930400000|2023-06-05 02:00:00|2295.8|2289.8|2279.8|2273.8|2296.3|2290.3|2279|2273|575
1685934000000|2023-06-05 03:00:00|2280|2274|2284.8|2278.8|2287.8|2281.8|2280|2274|232
1685937600000|2023-06-05 04:00:00|2285|2279|2289.8|2283.8|2289.8|2283.8|2283.3|2277.3|39
1685941200000|2023-06-05 05:00:00|2290|2284|2278.8|2272.8|2290.3|2284.3|2267.6|2261.6|445
1685944800000|2023-06-05 06:00:00|2278.5|2272.5|2277.4|2271.4|2292|2286|2275.9|2269.9|876
1685948400000|2023-06-05 07:00:00|2278.6|2272.6|2283.4|2277.4|2292.9|2286.9|2276.6|2270.6|399
1685952000000|2023-06-05 08:00:00|2283.1|2277.1|2293.9|2287.9|2296.6|2290.6|2283.1|2277.1|294
1685955600000|2023-06-05 09:00:00|2294.1|2288.1|2297.1|2291.1|2300.6|2294.6|2292.9|2286.9|309
1685959200000|2023-06-05 10:00:00|2297.4|2291.4|2293.9|2287.9|2299.4|2293.4|2290.6|2284.6|219
1685962800000|2023-06-05 11:00:00|2294.1|2288.1|2287.4|2281.4|2298.4|2292.4|2282.6|2276.6|343
1685966400000|2023-06-05 12:00:00|2287.6|2281.6|2284.9|2278.9|2293.1|2287.1|2284.4|2278.4|356
1685970000000|2023-06-05 13:00:00|2284.6|2278.6|2286.1|2280.1|2291.6|2285.6|2278.9|2272.9|903
1685973600000|2023-06-05 14:00:00|2286.6|2280.6|2292.4|2286.4|2295.1|2289.1|2281.9|2275.9|921
1685977200000|2023-06-05 15:00:00|2292.6|2286.6|2295.4|2289.4|2303.4|2297.4|2292.6|2286.6|570
1685980800000|2023-06-05 16:00:00|2295.6|2289.6|2294.3|2288.3|2301.6|2295.6|2292.8|2286.8|223
1685984400000|2023-06-05 17:00:00|2293.5|2287.5|2303.5|2284.8|2303.5|2290.4|2293|2284|47
1686009600000|2023-06-06 00:00:00|2299.4|2293.4|2294.3|2288.3|2299.4|2293.4|2292.5|2286.5|73
1686013200000|2023-06-06 01:00:00|2294|2288|2284.3|2278.3|2296.5|2290.5|2282|2276|551
1686016800000|2023-06-06 02:00:00|2284|2278|2316|2310|2319.8|2313.8|2283.8|2277.8|696
1686020400000|2023-06-06 03:00:00|2316.3|2310.3|2313.8|2307.8|2318.3|2312.3|2308|2302|311
1686024000000|2023-06-06 04:00:00|2313|2307|2319.3|2313.3|2319.3|2313.3|2311.3|2305.3|75
1686027600000|2023-06-06 05:00:00|2318.8|2312.8|2318.5|2312.5|2328|2322|2313.8|2307.8|923
1686031200000|2023-06-06 06:00:00|2318.3|2312.3|2309.1|2303.1|2326.8|2320.8|2307.3|2301.3|867
1686034800000|2023-06-06 07:00:00|2308.9|2302.9|2296.9|2290.9|2313.6|2307.6|2292.9|2286.9|602
1686038400000|2023-06-06 08:00:00|2297.1|2291.1|2292.6|2286.6|2300.1|2294.1|2287.6|2281.6|364
1686042000000|2023-06-06 09:00:00|2292.4|2286.4|2300.4|2294.4|2305.4|2299.4|2292.4|2286.4|337
1686045600000|2023-06-06 10:00:00|2300.6|2294.6|2298.6|2292.6|2305.4|2299.4|2297.4|2291.4|283
1686049200000|2023-06-06 11:00:00|2298.4|2292.4|2297.4|2291.4|2301.4|2295.4|2294.1|2288.1|326
1686052800000|2023-06-06 12:00:00|2297.1|2291.1|2294.4|2288.4|2302.4|2296.4|2294.4|2288.4|444
1686056400000|2023-06-06 13:00:00|2294.1|2288.1|2300.1|2294.1|2306.1|2300.1|2293.6|2287.6|885
1686060000000|2023-06-06 14:00:00|2300.4|2294.4|2322.1|2316.1|2325.3|2319.3|2298.4|2292.4|947
1686063600000|2023-06-06 15:00:00|2322.4|2316.4|2340.6|2334.6|2342.6|2336.6|2322.4|2316.4|741
1686067200000|2023-06-06 16:00:00|2340.9|2334.9|2336.8|2330.8|2341.9|2335.9|2334.4|2328.4|233
1686070800000|2023-06-06 17:00:00|2337|2331|2350|2331.3|2351.1|2337.5|2336.8|2327.8|154
1686096000000|2023-06-07 00:00:00|2340.1|2334.1|2346|2340|2346.8|2340.8|2339.1|2333.1|87
1686099600000|2023-06-07 01:00:00|2345.8|2339.8|2340.8|2334.8|2353|2347|2333.3|2327.3|1657
1686103200000|2023-06-07 02:00:00|2340.3|2334.3|2341.5|2335.5|2342.8|2336.8|2331|2325|1168
1686106800000|2023-06-07 03:00:00|2341.3|2335.3|2340.8|2334.8|2341.3|2335.3|2330|2324|654
1686110400000|2023-06-07 04:00:00|2341|2335|2347|2341|2347|2341|2340.3|2334.3|103
1686114000000|2023-06-07 05:00:00|2346.8|2340.8|2338|2332|2347.8|2341.8|2336.8|2330.8|543
1686117600000|2023-06-07 06:00:00|2338.5|2332.5|2336.1|2330.1|2344.8|2338.8|2326.8|2320.8|1429
1686121200000|2023-06-07 07:00:00|2336.4|2330.4|2344.6|2338.6|2347.1|2341.1|2332.4|2326.4|389
1686124800000|2023-06-07 08:00:00|2344.9|2338.9|2396.6|2390.6|2397.5|2391.5|2344.9|2338.9|696
1686128400000|2023-06-07 09:00:00|2397.1|2391.1|2385.6|2379.6|2397.1|2391.1|2381.1|2375.1|336
1686132000000|2023-06-07 10:00:00|2385.4|2379.4|2378.4|2372.4|2386.6|2380.6|2376.9|2370.9|386
1686135600000|2023-06-07 11:00:00|2378.6|2372.6|2385.6|2379.6|2385.9|2379.9|2372.1|2366.1|425
1686139200000|2023-06-07 12:00:00|2386.1|2380.1|2372.9|2366.9|2387.9|2381.9|2371.4|2365.4|513
1686142800000|2023-06-07 13:00:00|2372.6|2366.6|2403.4|2397.4|2410.4|2404.4|2367.4|2361.4|1560
1686146400000|2023-06-07 14:00:00|2402.9|2396.9|2396.9|2390.9|2407.9|2401.9|2377.6|2371.6|1397
1686150000000|2023-06-07 15:00:00|2396.6|2390.6|2389.4|2383.4|2398.4|2392.4|2387.1|2381.1|956
1686153600000|2023-06-07 16:00:00|2389.1|2383.1|2387|2381|2391.6|2385.6|2384.5|2378.5|448
1686157200000|2023-06-07 17:00:00|2386.8|2380.8|2392.3|2373.5|2392.3|2381.8|2383.8|2372.5|146
1686182400000|2023-06-08 00:00:00|2388|2382|2387.9|2381.9|2389.1|2383.1|2383.4|2377.4|53
1686186000000|2023-06-08 01:00:00|2387.6|2381.6|2375.5|2369.5|2389|2383|2374.8|2368.8|995
1686189600000|2023-06-08 02:00:00|2376|2370|2372|2366|2381.5|2375.5|2369.3|2363.3|513
1686193200000|2023-06-08 03:00:00|2372.3|2366.3|2375.3|2369.3|2375.3|2369.3|2369.5|2363.5|749
1686196800000|2023-06-08 04:00:00|2375.5|2369.5|2374.5|2368.5|2376|2370|2371|2365|35
1686200400000|2023-06-08 05:00:00|2374.8|2368.8|2370.5|2364.5|2379.5|2373.5|2369.5|2363.5|316
1686204000000|2023-06-08 06:00:00|2370.3|2364.3|2379.6|2373.6|2381.5|2375.5|2369.5|2363.5|358
1686207600000|2023-06-08 07:00:00|2379.1|2373.1|2381.9|2375.9|2391.6|2385.6|2374.1|2368.1|414
1686211200000|2023-06-08 08:00:00|2381.6|2375.6|2372.1|2366.1|2381.9|2375.9|2355.4|2349.4|433
1686214800000|2023-06-08 09:00:00|2371.9|2365.9|2379.6|2373.6|2381.1|2375.1|2362.9|2356.9|378
1686218400000|2023-06-08 10:00:00|2379.9|2373.9|2380.6|2374.6|2384.1|2378.1|2377.1|2371.1|286
1686222000000|2023-06-08 11:00:00|2380.9|2374.9|2378.4|2372.4|2385.1|2379.1|2375.6|2369.6|396
1686225600000|2023-06-08 12:00:00|2378.6|2372.6|2385.9|2379.9|2389.1|2383.1|2375.6|2369.6|436
1686229200000|2023-06-08 13:00:00|2385.6|2379.6|2395.9|2389.9|2405.6|2399.6|2385.6|2379.6|940
1686232800000|2023-06-08 14:00:00|2396.6|2390.6|2410.3|2404.3|2426.6|2420.6|2395.9|2389.9|1087
1686236400000|2023-06-08 15:00:00|2409.8|2403.8|2401.6|2395.6|2415.4|2409.4|2401.4|2395.4|429
1686240000000|2023-06-08 16:00:00|2401.4|2395.4|2408.9|2402.9|2411|2405|2399.6|2393.6|192
1686243600000|2023-06-08 17:00:00|2409|2403|2419|2400.3|2419|2407|2407.1|2399.3|77
1686268800000|2023-06-09 00:00:00|2410.6|2404.6|2406.1|2400.1|2410.6|2404.6|2404|2398|49
1686272400000|2023-06-09 01:00:00|2405.9|2399.9|2400.5|2394.5|2413.8|2407.8|2397.5|2391.5|471
1686276000000|2023-06-09 02:00:00|2400.8|2394.8|2406|2400|2406.3|2400.3|2395|2389|268
1686279600000|2023-06-09 03:00:00|2405.8|2399.8|2407.8|2401.8|2411.8|2405.8|2403.5|2397.5|113
1686283200000|2023-06-09 04:00:00|2407.5|2401.5|2408.8|2402.8|2408.8|2402.8|2405.8|2399.8|70
1686286800000|2023-06-09 05:00:00|2408.5|2402.5|2408.5|2402.5|2413.5|2407.5|2400.8|2394.8|296
1686290400000|2023-06-09 06:00:00|2408.3|2402.3|2408.9|2402.9|2408.9|2402.9|2401.8|2395.8|244
1686294000000|2023-06-09 07:00:00|2408.6|2402.6|2423.6|2417.6|2434.9|2428.9|2408.6|2402.6|466
1686297600000|2023-06-09 08:00:00|2422.8|2416.8|2401.6|2395.6|2425.6|2419.6|2401.6|2395.6|302
1686301200000|2023-06-09 09:00:00|2400.9|2394.9|2398.4|2392.4|2405.4|2399.4|2387.4|2381.4|377
1686304800000|2023-06-09 10:00:00|2398.6|2392.6|2394.4|2388.4|2401.6|2395.6|2393.6|2387.6|247
1686308400000|2023-06-09 11:00:00|2394.6|2388.6|2408.9|2402.9|2412.6|2406.6|2394.6|2388.6|362
1686312000000|2023-06-09 12:00:00|2408.6|2402.6|2411.9|2405.9|2421.6|2415.6|2407.4|2401.4|383
1686315600000|2023-06-09 13:00:00|2411.6|2405.6|2398.1|2392.1|2411.6|2405.6|2389.4|2383.4|850
1686319200000|2023-06-09 14:00:00|2398.4|2392.4|2402.8|2396.8|2419.4|2413.4|2397.6|2391.6|997
1686322800000|2023-06-09 15:00:00|2403|2397|2385.1|2379.1|2404.4|2398.4|2381.9|2375.9|554
1686326400000|2023-06-09 16:00:00|2384.9|2378.9|2383.8|2377.8|2388.1|2382.1|2380.4|2374.4|225
1686330000000|2023-06-09 17:00:00|2383.5|2377.5|2385.5|2366.8|2386|2377.8|2378.4|2365|117
1686528000000|2023-06-12 00:00:00|2372.1|2366.1|2382.3|2376.3|2383|2377|2372.1|2366.1|73
1686531600000|2023-06-12 01:00:00|2382|2376|2372.5|2366.5|2382|2376|2368.3|2362.3|605
1686535200000|2023-06-12 02:00:00|2372.8|2366.8|2370.5|2364.5|2375.5|2369.5|2367.3|2361.3|290
1686538800000|2023-06-12 03:00:00|2370.3|2364.3|2372.3|2366.3|2374|2368|2369.5|2363.5|132
1686542400000|2023-06-12 04:00:00|2372|2366|2368.5|2362.5|2372|2366|2367.5|2361.5|36
1686546000000|2023-06-12 05:00:00|2368.3|2362.3|2365|2359|2377.8|2371.8|2364|2358|444
1686549600000|2023-06-12 06:00:00|2365.5|2359.5|2369.4|2363.4|2376.8|2370.8|2363.5|2357.5|384
1686553200000|2023-06-12 07:00:00|2368.4|2362.4|2372.9|2366.9|2376.1|2370.1|2361.1|2355.1|385
1686556800000|2023-06-12 08:00:00|2372.6|2366.6|2379.6|2373.6|2385|2379|2372.6|2366.6|324
1686560400000|2023-06-12 09:00:00|2379.4|2373.4|2374.6|2368.6|2381.4|2375.4|2372.9|2366.9|209
1686564000000|2023-06-12 10:00:00|2374.4|2368.4|2371.9|2365.9|2378.1|2372.1|2371.1|2365.1|151
1686567600000|2023-06-12 11:00:00|2371.6|2365.6|2365.6|2359.6|2373.1|2367.1|2364.4|2358.4|249
1686571200000|2023-06-12 12:00:00|2365.4|2359.4|2363.4|2357.4|2372.9|2366.9|2358.9|2352.9|300
1686574800000|2023-06-12 13:00:00|2363.1|2357.1|2335.1|2329.1|2365.6|2359.6|2327.8|2321.8|1538
1686578400000|2023-06-12 14:00:00|2335.4|2329.4|2351.8|2345.8|2355.1|2349.1|2335.1|2329.1|747
1686582000000|2023-06-12 15:00:00|2351.6|2345.6|2342.9|2336.9|2357.4|2351.4|2342.9|2336.9|280
1686585600000|2023-06-12 16:00:00|2343.1|2337.1|2340.8|2334.8|2345.9|2339.9|2339.3|2333.3|87
1686589200000|2023-06-12 17:00:00|2340.5|2334.5|2344.3|2325.5|2346|2335.8|2338.4|2325.5|42
1686614400000|2023-06-13 00:00:00|2341.4|2335.4|2341.5|2335.5|2344.6|2338.6|2340.4|2334.4|44
1686618000000|2023-06-13 01:00:00|2341.3|2335.3|2354.5|2348.5|2355.8|2349.8|2341|2335|542
1686621600000|2023-06-13 02:00:00|2354.8|2348.8|2365.8|2359.8|2367.3|2361.3|2348|2342|382
1686625200000|2023-06-13 03:00:00|2366|2360|2362.5|2356.5|2366.3|2360.3|2359|2353|247
1686628800000|2023-06-13 04:00:00|2362.3|2356.3|2368|2362|2370.3|2364.3|2361.5|2355.5|80
1686632400000|2023-06-13 05:00:00|2367.8|2361.8|2366.5|2360.5|2370.5|2364.5|2357.5|2351.5|270
1686636000000|2023-06-13 06:00:00|2366.8|2360.8|2373.4|2367.4|2377.5|2371.5|2364.8|2358.8|603
1686639600000|2023-06-13 07:00:00|2373.1|2367.1|2380.1|2374.1|2385.9|2379.9|2369.6|2363.6|487
1686643200000|2023-06-13 08:00:00|2380.4|2374.4|2397.1|2391.1|2398.6|2392.6|2375.5|2369.5|485
1686646800000|2023-06-13 09:00:00|2397.4|2391.4|2388.6|2382.6|2402.4|2396.4|2387.6|2381.6|350
1686650400000|2023-06-13 10:00:00|2388.4|2382.4|2386.9|2380.9|2392.1|2386.1|2385.9|2379.9|190
1686654000000|2023-06-13 11:00:00|2386.6|2380.6|2389.4|2383.4|2390.9|2384.9|2382.9|2376.9|290
1686657600000|2023-06-13 12:00:00|2389.6|2383.6|2388.3|2382.3|2398.9|2392.9|2384.9|2378.9|762
1686661200000|2023-06-13 13:00:00|2388|2382|2375.3|2369.3|2396.8|2390.8|2375|2369|1095
1686664800000|2023-06-13 14:00:00|2375.5|2369.5|2383.3|2377.3|2387.4|2381.4|2364.8|2358.8|934
1686668400000|2023-06-13 15:00:00|2383|2377|2377.1|2371.1|2385.6|2379.6|2376.4|2370.4|408
1686672000000|2023-06-13 16:00:00|2376.9|2370.9|2379|2373|2383.6|2377.6|2376.9|2370.9|239
1686675600000|2023-06-13 17:00:00|2379.1|2373.1|2391|2372.3|2391.8|2379.9|2379|2372.3|63
1686700800000|2023-06-14 00:00:00|2388.6|2382.6|2385.3|2379.3|2390.3|2384.3|2381.4|2375.4|135
1686704400000|2023-06-14 01:00:00|2385|2379|2396.5|2390.5|2397.3|2391.3|2380.1|2374.1|848
1686708000000|2023-06-14 02:00:00|2396.3|2390.3|2412.3|2406.3|2413|2407|2391.8|2385.8|546
1686711600000|2023-06-14 03:00:00|2412|2406|2417|2411|2418|2412|2409.5|2403.5|286
1686715200000|2023-06-14 04:00:00|2417.3|2411.3|2414.8|2408.8|2418.5|2412.5|2412.3|2406.3|69
1686718800000|2023-06-14 05:00:00|2414.5|2408.5|2405.5|2399.5|2416.5|2410.5|2404.5|2398.5|291
1686722400000|2023-06-14 06:00:00|2405.3|2399.3|2405.4|2399.4|2409.3|2403.3|2398|2392|588
1686726000000|2023-06-14 07:00:00|2405.6|2399.6|2414.4|2408.4|2414.4|2408.4|2395.6|2389.6|342
1686729600000|2023-06-14 08:00:00|2414.1|2408.1|2419.4|2413.4|2423.4|2417.4|2413.4|2407.4|261
1686733200000|2023-06-14 09:00:00|2419.6|2413.6|2451.9|2445.9|2460.5|2454.5|2419.1|2413.1|484
1686736800000|2023-06-14 10:00:00|2451.4|2445.4|2453.4|2447.4|2456.9|2450.9|2448.4|2442.4|354
1686740400000|2023-06-14 11:00:00|2453.6|2447.6|2451.4|2445.4|2455.6|2449.6|2445.9|2439.9|425
1686744000000|2023-06-14 12:00:00|2451.1|2445.1|2469.1|2463.1|2479.9|2473.9|2449.9|2443.9|763
1686747600000|2023-06-14 13:00:00|2469.4|2463.4|2467.9|2461.9|2477.3|2471.3|2461.1|2455.1|1286
1686751200000|2023-06-14 14:00:00|2468.1|2462.1|2490.6|2484.6|2492.9|2486.9|2461.1|2455.1|1122
1686754800000|2023-06-14 15:00:00|2490.4|2484.4|2483.1|2477.1|2493.9|2487.9|2481.1|2475.1|664
1686758400000|2023-06-14 16:00:00|2483.4|2477.4|2476.6|2470.6|2486.1|2480.1|2476.5|2470.5|203
1686762000000|2023-06-14 17:00:00|2476.9|2470.9|2481.5|2462.8|2482.5|2476.3|2475.4|2462|127
1686787200000|2023-06-15 00:00:00|2471.1|2465.1|2460.6|2454.6|2474.1|2468.1|2460.5|2454.5|106
1686790800000|2023-06-15 01:00:00|2460.4|2454.4|2450.5|2444.5|2460.6|2454.6|2447.6|2441.6|515
1686794400000|2023-06-15 02:00:00|2450.8|2444.8|2449.5|2443.5|2452.5|2446.5|2447.3|2441.3|390
1686798000000|2023-06-15 03:00:00|2449.3|2443.3|2453.3|2447.3|2459.3|2453.3|2447.3|2441.3|196
1686801600000|2023-06-15 04:00:00|2453|2447|2454.3|2448.3|2454.3|2448.3|2450.5|2444.5|47
1686805200000|2023-06-15 05:00:00|2453.8|2447.8|2468.3|2462.3|2473.3|2467.3|2451|2445|904
1686808800000|2023-06-15 06:00:00|2468.8|2462.8|2453.1|2447.1|2472|2466|2451.6|2445.6|791
1686812400000|2023-06-15 07:00:00|2453.4|2447.4|2447.1|2441.1|2453.9|2447.9|2441.9|2435.9|353
1686816000000|2023-06-15 08:00:00|2447.4|2441.4|2444.9|2438.9|2447.9|2441.9|2439.6|2433.6|218
1686819600000|2023-06-15 09:00:00|2445.1|2439.1|2459.9|2453.9|2462.1|2456.1|2444.1|2438.1|310
1686823200000|2023-06-15 10:00:00|2460.4|2454.4|2458.4|2452.4|2462.9|2456.9|2455.4|2449.4|350
1686826800000|2023-06-15 11:00:00|2458.6|2452.6|2467.4|2461.4|2467.9|2461.9|2455.4|2449.4|533
1686830400000|2023-06-15 12:00:00|2467.1|2461.1|2476.6|2470.6|2477.9|2471.9|2464.9|2458.9|513
1686834000000|2023-06-15 13:00:00|2476.4|2470.4|2480.6|2474.6|2483.4|2477.4|2472.1|2466.1|835
1686837600000|2023-06-15 14:00:00|2480.4|2474.4|2476.8|2470.8|2492.4|2486.4|2468.6|2462.6|1029
1686841200000|2023-06-15 15:00:00|2476.5|2470.5|2474.9|2468.9|2479.1|2473.1|2470.6|2464.6|318
1686844800000|2023-06-15 16:00:00|2475.1|2469.1|2482.1|2476.1|2482.1|2476.1|2474.9|2468.9|190
1686848400000|2023-06-15 17:00:00|2482.3|2476.3|2496.5|2477.8|2497.8|2485.4|2479.8|2473.8|161
1686873600000|2023-06-16 00:00:00|2485.9|2479.9|2480.4|2474.4|2485.9|2479.9|2477.5|2471.5|49
1686877200000|2023-06-16 01:00:00|2479.6|2473.6|2480.5|2474.5|2485.3|2479.3|2471.8|2465.8|616
1686880800000|2023-06-16 02:00:00|2480.3|2474.3|2496.5|2490.5|2497|2491|2476.8|2470.8|329
1686884400000|2023-06-16 03:00:00|2496.3|2490.3|2497.8|2491.8|2502.3|2496.3|2495.5|2489.5|130
1686888000000|2023-06-16 04:00:00|2497.5|2491.5|2502.3|2496.3|2502.3|2496.3|2497.3|2491.3|62
1686891600000|2023-06-16 05:00:00|2502|2496|2513.3|2507.3|2516|2510|2500.8|2494.8|235
1686895200000|2023-06-16 06:00:00|2513|2507|2511.4|2505.4|2518.3|2512.3|2507|2501|470
1686898800000|2023-06-16 07:00:00|2511.6|2505.6|2516.6|2510.6|2518.6|2512.6|2508.6|2502.6|422
1686902400000|2023-06-16 08:00:00|2516.9|2510.9|2511.1|2505.1|2522.6|2516.6|2506.4|2500.4|493
1686906000000|2023-06-16 09:00:00|2511.4|2505.4|2501.4|2495.4|2511.9|2505.9|2497.1|2491.1|349
1686909600000|2023-06-16 10:00:00|2501.1|2495.1|2495.1|2489.1|2501.1|2495.1|2491.6|2485.6|270
1686913200000|2023-06-16 11:00:00|2494.9|2488.9|2492.1|2486.1|2500.1|2494.1|2487.3|2481.3|373
1686916800000|2023-06-16 12:00:00|2492.6|2486.6|2496.9|2490.9|2501.9|2495.9|2492.6|2486.6|397
1686920400000|2023-06-16 13:00:00|2496.4|2490.4|2498.1|2492.1|2503.1|2497.1|2481.1|2475.1|895
1686924000000|2023-06-16 14:00:00|2498.4|2492.4|2482.1|2476.1|2502.4|2496.4|2474.6|2468.6|842
1686927600000|2023-06-16 15:00:00|2481.9|2475.9|2473.4|2467.4|2485.6|2479.6|2469.9|2463.9|463
1686931200000|2023-06-16 16:00:00|2474.4|2468.4|2473.8|2467.8|2474.4|2468.4|2468.9|2462.9|146
1686934800000|2023-06-16 17:00:00|2474|2468|2482.8|2464|2482.8|2471.3|2471.5|2463|98
1687132800000|2023-06-19 00:00:00|2470.1|2464.1|2466.8|2460.8|2475.5|2469.5|2466.8|2460.8|47
1687136400000|2023-06-19 01:00:00|2466.5|2460.5|2472|2466|2475|2469|2457.8|2451.8|522
1687140000000|2023-06-19 02:00:00|2472.3|2466.3|2469|2463|2476.5|2470.5|2467.5|2461.5|154
1687143600000|2023-06-19 03:00:00|2468.8|2462.8|2465.8|2459.8|2469.8|2463.8|2461.3|2455.3|181
1687147200000|2023-06-19 04:00:00|2465.3|2459.3|2464.5|2458.5|2467|2461|2462.8|2456.8|55
1687150800000|2023-06-19 05:00:00|2464.3|2458.3|2473.5|2467.5|2473.5|2467.5|2463.5|2457.5|119
1687154400000|2023-06-19 06:00:00|2473.8|2467.8|2468.1|2462.1|2474.5|2468.5|2464.5|2458.5|301
1687158000000|2023-06-19 07:00:00|2468.4|2462.4|2477.1|2471.1|2477.4|2471.4|2458.4|2452.4|364
1687161600000|2023-06-19 08:00:00|2477.4|2471.4|2460.6|2454.6|2480.4|2474.4|2459.4|2453.4|300
1687165200000|2023-06-19 09:00:00|2460.9|2454.9|2450.6|2444.6|2466.1|2460.1|2448.4|2442.4|261
1687168800000|2023-06-19 10:00:00|2450.1|2444.1|2447.1|2441.1|2453.1|2447.1|2441.4|2435.4|272
1687172400000|2023-06-19 11:00:00|2446.9|2440.9|2436.9|2430.9|2455.9|2449.9|2435.6|2429.6|375
1687176000000|2023-06-19 12:00:00|2437.1|2431.1|2442.4|2436.4|2445.4|2439.4|2436.9|2430.9|332
1687179600000|2023-06-19 13:00:00|2442.6|2436.6|2436.4|2430.4|2443.6|2437.6|2429.4|2423.4|789
1687183200000|2023-06-19 14:00:00|2437.1|2431.1|2438.6|2432.6|2442.6|2436.6|2430.4|2424.4|369
1687186800000|2023-06-19 15:00:00|2438.1|2432.1|2428.9|2422.9|2439.1|2433.1|2427.6|2421.6|236
1687190400000|2023-06-19 16:00:00|2429.1|2423.1|2431|2425|2431.1|2425.1|2425.9|2419.9|60
1687194000000|2023-06-19 17:00:00|2430.8|2424.8|2437.8|2419|2437.8|2426.3|2427|2418|59
1687219200000|2023-06-20 00:00:00|2437|2431|2437|2431|2437.3|2431.3|2434|2428|66
1687222800000|2023-06-20 01:00:00|2436.8|2430.8|2426.5|2420.5|2436.8|2430.8|2425.5|2419.5|431
1687226400000|2023-06-20 02:00:00|2426.8|2420.8|2431.8|2425.8|2431.8|2425.8|2419.8|2413.8|358
1687230000000|2023-06-20 03:00:00|2431.5|2425.5|2422.5|2416.5|2432|2426|2422.3|2416.3|119
1687233600000|2023-06-20 04:00:00|2422.8|2416.8|2422|2416|2423.5|2417.5|2420.3|2414.3|90
1687237200000|2023-06-20 05:00:00|2421.8|2415.8|2429.8|2423.8|2430.8|2424.8|2420|2414|153
1687240800000|2023-06-20 06:00:00|2429.5|2423.5|2426.3|2420.3|2435.5|2429.5|2421.8|2415.8|652
1687244400000|2023-06-20 07:00:00|2426.5|2420.5|2434.6|2428.6|2437.6|2431.6|2419.4|2413.4|465
1687248000000|2023-06-20 08:00:00|2434.9|2428.9|2413.4|2407.4|2438.1|2432.1|2411.3|2405.3|412
1687251600000|2023-06-20 09:00:00|2413.6|2407.6|2401.6|2395.6|2415.6|2409.6|2400.4|2394.4|285
1687255200000|2023-06-20 10:00:00|2401.9|2395.9|2396.9|2390.9|2403.9|2397.9|2393.1|2387.1|243
1687258800000|2023-06-20 11:00:00|2396.6|2390.6|2400.1|2394.1|2402.1|2396.1|2390.6|2384.6|359
1687262400000|2023-06-20 12:00:00|2400.9|2394.9|2405.1|2399.1|2410.1|2404.1|2394.9|2388.9|525
1687266000000|2023-06-20 13:00:00|2404.9|2398.9|2399.4|2393.4|2411.9|2405.9|2394.4|2388.4|1080
1687269600000|2023-06-20 14:00:00|2399.6|2393.6|2364.9|2358.9|2400.6|2394.6|2351.6|2345.6|1709
1687273200000|2023-06-20 15:00:00|2365.4|2359.4|2370.6|2364.6|2376.1|2370.1|2363.1|2357.1|649
1687276800000|2023-06-20 16:00:00|2369.8|2363.8|2372.8|2366.8|2372.8|2366.8|2365.6|2359.6|268
1687280400000|2023-06-20 17:00:00|2372.5|2366.5|2380.5|2361.8|2380.5|2369.6|2369.8|2360|121
1687305600000|2023-06-21 00:00:00|2371|2365|2374.8|2368.8|2379.8|2373.8|2371|2365|86
1687309200000|2023-06-21 01:00:00|2374.5|2368.5|2396.3|2390.3|2397.5|2391.5|2372.1|2366.1|1663
1687312800000|2023-06-21 02:00:00|2396.5|2390.5|2396.5|2390.5|2405.5|2399.5|2392.5|2386.5|407
1687316400000|2023-06-21 03:00:00|2396.8|2390.8|2383.8|2377.8|2399|2393|2382.8|2376.8|288
1687320000000|2023-06-21 04:00:00|2383.5|2377.5|2391.8|2385.8|2392.8|2386.8|2383.5|2377.5|130
1687323600000|2023-06-21 05:00:00|2391.5|2385.5|2385.3|2379.3|2391.5|2385.5|2381.5|2375.5|320
1687327200000|2023-06-21 06:00:00|2385.5|2379.5|2375.1|2369.1|2388|2382|2371.3|2365.3|758
1687330800000|2023-06-21 07:00:00|2375.6|2369.6|2382.1|2376.1|2389.9|2383.9|2371|2365|406
1687334400000|2023-06-21 08:00:00|2381.9|2375.9|2370.1|2364.1|2387.1|2381.1|2368.6|2362.6|273
1687338000000|2023-06-21 09:00:00|2370.4|2364.4|2365.1|2359.1|2375.4|2369.4|2363.1|2357.1|249
1687341600000|2023-06-21 10:00:00|2365.4|2359.4|2367.4|2361.4|2374.4|2368.4|2362.9|2356.9|234
1687345200000|2023-06-21 11:00:00|2367.6|2361.6|2362.1|2356.1|2369.6|2363.6|2358.6|2352.6|313
1687348800000|2023-06-21 12:00:00|2361.9|2355.9|2355.1|2349.1|2369.4|2363.4|2350.9|2344.9|462
1687352400000|2023-06-21 13:00:00|2354.9|2348.9|2390.9|2384.9|2392.1|2386.1|2352.1|2346.1|614
1687356000000|2023-06-21 14:00:00|2391.1|2385.1|2416|2410|2430.8|2424.8|2385.6|2379.6|733
1687359600000|2023-06-21 15:00:00|2416.3|2410.3|2436.4|2430.4|2438.9|2432.9|2416|2410|412
1687363200000|2023-06-21 16:00:00|2435.9|2429.9|2426.1|2420.1|2438.1|2432.1|2422.9|2416.9|157
1687366800000|2023-06-21 17:00:00|2425.8|2419.8|2427|2408.3|2427.3|2420|2418.8|2408.3|61
1687392000000|2023-06-22 00:00:00|2423|2417|2429.8|2423.8|2431.8|2425.8|2422.8|2416.8|50
1687395600000|2023-06-22 01:00:00|2429.5|2423.5|2436.8|2430.8|2437|2431|2429.5|2423.5|94
1687399200000|2023-06-22 02:00:00|2436.5|2430.5|2435.3|2429.3|2437.6|2431.6|2434|2428|49
1687402800000|2023-06-22 03:00:00|2435.5|2429.5|2433|2427|2435.5|2429.5|2430.8|2424.8|37
1687406400000|2023-06-22 04:00:00|2432.8|2426.8|2429.3|2423.3|2436.5|2430.5|2429.3|2423.3|37
1687410000000|2023-06-22 05:00:00|2429.5|2423.5|2436.3|2430.3|2441.3|2435.3|2429.5|2423.5|122
1687413600000|2023-06-22 06:00:00|2436.5|2430.5|2439.8|2433.8|2444|2438|2432.8|2426.8|224
1687417200000|2023-06-22 07:00:00|2440|2434|2440.1|2434.1|2451.6|2445.6|2435.1|2429.1|615
1687420800000|2023-06-22 08:00:00|2440.4|2434.4|2449.9|2443.9|2467.4|2461.4|2440.4|2434.4|502
1687424400000|2023-06-22 09:00:00|2450.1|2444.1|2456.9|2450.9|2466.1|2460.1|2449.1|2443.1|413
1687428000000|2023-06-22 10:00:00|2456.6|2450.6|2455.9|2449.9|2461.1|2455.1|2451.9|2445.9|218
1687431600000|2023-06-22 11:00:00|2456.1|2450.1|2459.4|2453.4|2460.9|2454.9|2449.1|2443.1|453
1687435200000|2023-06-22 12:00:00|2459.6|2453.6|2458.6|2452.6|2466.4|2460.4|2454.9|2448.9|463
1687438800000|2023-06-22 13:00:00|2458.4|2452.4|2468.4|2462.4|2473.4|2467.4|2455.1|2449.1|710
1687442400000|2023-06-22 14:00:00|2468.6|2462.6|2460.1|2454.1|2469.9|2463.9|2453.4|2447.4|732
1687446000000|2023-06-22 15:00:00|2459.9|2453.9|2419.6|2413.6|2465.6|2459.6|2416.4|2410.4|735
1687449600000|2023-06-22 16:00:00|2419.9|2413.9|2427|2421|2429.5|2423.5|2419.9|2413.9|253
1687453200000|2023-06-22 17:00:00|2428.5|2422.5|2434.3|2415.5|2434.5|2423.1|2423.5|2415|117
1687478400000|2023-06-23 00:00:00|2425.6|2419.6|2420.3|2414.3|2425.6|2419.6|2419.8|2413.8|50
1687482000000|2023-06-23 01:00:00|2420|2414|2410.3|2404.3|2420|2414|2407.8|2401.8|108
1687485600000|2023-06-23 02:00:00|2410|2404|2406.5|2400.5|2412.3|2406.3|2405|2399|120
1687489200000|2023-06-23 03:00:00|2406.8|2400.8|2405.3|2399.3|2407.5|2401.5|2404.3|2398.3|53
1687492800000|2023-06-23 04:00:00|2405.5|2399.5|2414.3|2408.3|2416|2410|2405.5|2399.5|76
1687496400000|2023-06-23 05:00:00|2414|2408|2407.3|2401.3|2414.3|2408.3|2406|2400|121
1687500000000|2023-06-23 06:00:00|2406.8|2400.8|2404.8|2398.8|2407.3|2401.3|2391.5|2385.5|317
1687503600000|2023-06-23 07:00:00|2403.3|2397.3|2387.6|2381.6|2403.6|2397.6|2375.6|2369.6|534
1687507200000|2023-06-23 08:00:00|2387.4|2381.4|2380.4|2374.4|2394.6|2388.6|2377.4|2371.4|357
1687510800000|2023-06-23 09:00:00|2380.6|2374.6|2381.9|2375.9|2386.4|2380.4|2376.6|2370.6|417
1687514400000|2023-06-23 10:00:00|2382.1|2376.1|2402.9|2396.9|2409.1|2403.1|2382.1|2376.1|377
1687518000000|2023-06-23 11:00:00|2402.6|2396.6|2382.6|2376.6|2408.9|2402.9|2379.4|2373.4|409
1687521600000|2023-06-23 12:00:00|2382.4|2376.4|2365.4|2359.4|2383.9|2377.9|2361.1|2355.1|601
1687525200000|2023-06-23 13:00:00|2365.1|2359.1|2373.9|2367.9|2376.4|2370.4|2359.6|2353.6|761
1687528800000|2023-06-23 14:00:00|2373.6|2367.6|2365.6|2359.6|2391.3|2385.3|2364.1|2358.1|640
1687532400000|2023-06-23 15:00:00|2365.9|2359.9|2368.4|2362.4|2372.5|2366.5|2365.1|2359.1|335
1687536000000|2023-06-23 16:00:00|2368.1|2362.1|2362.8|2356.8|2370.6|2364.6|2362.5|2356.5|197
1687539600000|2023-06-23 17:00:00|2362.5|2356.5|2370.3|2351.5|2371.5|2362.3|2362|2351|101
1687737600000|2023-06-26 00:00:00|2382.4|2376.4|2375.1|2369.1|2382.4|2376.4|2372.3|2366.3|128
1687741200000|2023-06-26 01:00:00|2374.6|2368.6|2360.3|2354.3|2375.1|2369.1|2356.5|2350.5|982
1687744800000|2023-06-26 02:00:00|2360.5|2354.5|2366.3|2360.3|2374.3|2368.3|2360.5|2354.5|267
1687748400000|2023-06-26 03:00:00|2366|2360|2366.3|2360.3|2373.8|2367.8|2366|2360|160
1687752000000|2023-06-26 04:00:00|2366|2360|2358.3|2352.3|2367.5|2361.5|2357.8|2351.8|89
1687755600000|2023-06-26 05:00:00|2358|2352|2363|2357|2365.3|2359.3|2354|2348|183
1687759200000|2023-06-26 06:00:00|2362.8|2356.8|2354.9|2348.9|2362.8|2356.8|2349.5|2343.5|419
1687762800000|2023-06-26 07:00:00|2355.1|2349.1|2342.6|2336.6|2358.5|2352.5|2331.6|2325.6|577
1687766400000|2023-06-26 08:00:00|2342.9|2336.9|2341.6|2335.6|2360.4|2354.4|2337.9|2331.9|527
1687770000000|2023-06-26 09:00:00|2341.9|2335.9|2344.4|2338.4|2347.4|2341.4|2339.1|2333.1|213
1687773600000|2023-06-26 10:00:00|2344.1|2338.1|2344.1|2338.1|2348.9|2342.9|2342.1|2336.1|205
1687777200000|2023-06-26 11:00:00|2343.9|2337.9|2344.1|2338.1|2351.4|2345.4|2335.6|2329.6|392
1687780800000|2023-06-26 12:00:00|2344.4|2338.4|2333.9|2327.9|2345.6|2339.6|2333.4|2327.4|346
1687784400000|2023-06-26 13:00:00|2334.1|2328.1|2347.9|2341.9|2348.9|2342.9|2329.6|2323.6|1074
1687788000000|2023-06-26 14:00:00|2347.6|2341.6|2333.4|2327.4|2348.1|2342.1|2328.6|2322.6|633
1687791600000|2023-06-26 15:00:00|2333.6|2327.6|2337.1|2331.1|2340.1|2334.1|2333.4|2327.4|391
1687795200000|2023-06-26 16:00:00|2337.4|2331.4|2343.3|2337.3|2344|2338|2337.1|2331.1|213
1687798800000|2023-06-26 17:00:00|2343|2337|2346.5|2327.8|2346.5|2337.1|2337|2327|143
1687824000000|2023-06-27 00:00:00|2338.8|2332.8|2336.5|2330.5|2340.4|2334.4|2335|2329|41
1687827600000|2023-06-27 01:00:00|2336.8|2330.8|2363.8|2357.8|2367.8|2361.8|2336.5|2330.5|477
1687831200000|2023-06-27 02:00:00|2363.5|2357.5|2366.8|2360.8|2368.5|2362.5|2357.5|2351.5|238
1687834800000|2023-06-27 03:00:00|2366.5|2360.5|2358.5|2352.5|2371|2365|2358.3|2352.3|189
1687838400000|2023-06-27 04:00:00|2359.3|2353.3|2358.8|2352.8|2362.8|2356.8|2358.5|2352.5|52
1687842000000|2023-06-27 05:00:00|2359|2353|2371.3|2365.3|2372.8|2366.8|2358.8|2352.8|337
1687845600000|2023-06-27 06:00:00|2371|2365|2375.1|2369.1|2375.9|2369.9|2367|2361|713
1687849200000|2023-06-27 07:00:00|2375.4|2369.4|2386.4|2380.4|2387.4|2381.4|2367.3|2361.3|367
1687852800000|2023-06-27 08:00:00|2385.9|2379.9|2366.1|2360.1|2386.6|2380.6|2364.1|2358.1|408
1687856400000|2023-06-27 09:00:00|2365.9|2359.9|2365.9|2359.9|2366.1|2360.1|2359.1|2353.1|281
1687860000000|2023-06-27 10:00:00|2366.1|2360.1|2376.6|2370.6|2376.9|2370.9|2362.9|2356.9|246
1687863600000|2023-06-27 11:00:00|2376.4|2370.4|2378.1|2372.1|2380.9|2374.9|2371.9|2365.9|356
1687867200000|2023-06-27 12:00:00|2377.9|2371.9|2387.1|2381.1|2391.6|2385.6|2376.9|2370.9|523
1687870800000|2023-06-27 13:00:00|2386.9|2380.9|2386.4|2380.4|2392.1|2386.1|2379.1|2373.1|1042
1687874400000|2023-06-27 14:00:00|2385.9|2379.9|2389.9|2383.9|2402.9|2396.9|2382.9|2376.9|1015
1687878000000|2023-06-27 15:00:00|2390.1|2384.1|2385.9|2379.9|2390.1|2384.1|2382.6|2376.6|329
1687881600000|2023-06-27 16:00:00|2386.1|2380.1|2381|2375|2386.9|2380.9|2381|2375|125
1687885200000|2023-06-27 17:00:00|2381.3|2375.3|2382.3|2363.5|2383|2376|2373.6|2363|153
1687910400000|2023-06-28 00:00:00|2376.9|2370.9|2386.8|2380.8|2387|2381|2376.9|2370.9|91
1687914000000|2023-06-28 01:00:00|2387|2381|2373.3|2367.3|2388.3|2382.3|2373.3|2367.3|479
1687917600000|2023-06-28 02:00:00|2373.5|2367.5|2368|2362|2375.3|2369.3|2367.3|2361.3|541
1687921200000|2023-06-28 03:00:00|2367.8|2361.8|2365.5|2359.5|2370.5|2364.5|2365.3|2359.3|232
1687924800000|2023-06-28 04:00:00|2365.8|2359.8|2365.5|2359.5|2367|2361|2364.8|2358.8|32
1687928400000|2023-06-28 05:00:00|2365.8|2359.8|2370.3|2364.3|2372.5|2366.5|2365.5|2359.5|281
1687932000000|2023-06-28 06:00:00|2370.5|2364.5|2368.1|2362.1|2375|2369|2365.8|2359.8|280
1687935600000|2023-06-28 07:00:00|2368.4|2362.4|2379.9|2373.9|2384.6|2378.6|2366.3|2360.3|525
1687939200000|2023-06-28 08:00:00|2380.1|2374.1|2378.4|2372.4|2382.1|2376.1|2369.5|2363.5|347
1687942800000|2023-06-28 09:00:00|2377.9|2371.9|2369.4|2363.4|2380.9|2374.9|2368.4|2362.4|220
1687946400000|2023-06-28 10:00:00|2369.6|2363.6|2363.1|2357.1|2370.9|2364.9|2357.9|2351.9|289
1687950000000|2023-06-28 11:00:00|2362.9|2356.9|2356.4|2350.4|2364.1|2358.1|2354.9|2348.9|284
1687953600000|2023-06-28 12:00:00|2356.1|2350.1|2362.4|2356.4|2363.6|2357.6|2349.8|2343.8|355
1687957200000|2023-06-28 13:00:00|2362.6|2356.6|2356.9|2350.9|2363.1|2357.1|2347.1|2341.1|834
1687960800000|2023-06-28 14:00:00|2357.1|2351.1|2353.6|2347.6|2357.1|2351.1|2346.6|2340.6|674
1687964400000|2023-06-28 15:00:00|2353.4|2347.4|2365.1|2359.1|2366.4|2360.4|2352.4|2346.4|337
1687968000000|2023-06-28 16:00:00|2364.9|2358.9|2370.5|2364.5|2370.5|2364.5|2364.6|2358.6|213
1687971600000|2023-06-28 17:00:00|2370.8|2364.8|2381.3|2362.5|2381.3|2369.3|2369.5|2361.3|152
1687996800000|2023-06-29 00:00:00|2365.4|2359.4|2373.5|2367.5|2373.8|2367.8|2362.3|2356.3|67
1688000400000|2023-06-29 01:00:00|2373.3|2367.3|2369.5|2363.5|2381.5|2375.5|2367.5|2361.5|482
1688004000000|2023-06-29 02:00:00|2369.3|2363.3|2368.8|2362.8|2372.3|2366.3|2366|2360|307
1688007600000|2023-06-29 03:00:00|2369|2363|2369|2363|2369|2363|2363.8|2357.8|127
1688011200000|2023-06-29 04:00:00|2368.8|2362.8|2367.5|2361.5|2371.3|2365.3|2367.5|2361.5|31
1688014800000|2023-06-29 05:00:00|2367.8|2361.8|2368.8|2362.8|2371.8|2365.8|2363.8|2357.8|188
1688018400000|2023-06-29 06:00:00|2369|2363|2372.5|2366.5|2372.5|2366.5|2364.3|2358.3|411
1688022000000|2023-06-29 07:00:00|2372.8|2366.8|2384.1|2378.1|2386.4|2380.4|2367.9|2361.9|426
1688025600000|2023-06-29 08:00:00|2384.4|2378.4|2355.9|2349.9|2384.4|2378.4|2354.1|2348.1|664
1688029200000|2023-06-29 09:00:00|2355.6|2349.6|2347.6|2341.6|2355.9|2349.9|2340.1|2334.1|402
1688032800000|2023-06-29 10:00:00|2347.9|2341.9|2347.6|2341.6|2352.1|2346.1|2345.4|2339.4|266
1688036400000|2023-06-29 11:00:00|2347.4|2341.4|2337.9|2331.9|2348.6|2342.6|2336.4|2330.4|402
1688040000000|2023-06-29 12:00:00|2337.4|2331.4|2339.1|2333.1|2345.9|2339.9|2335.6|2329.6|436
1688043600000|2023-06-29 13:00:00|2339.4|2333.4|2334.1|2328.1|2342.9|2336.9|2328.9|2322.9|885
1688047200000|2023-06-29 14:00:00|2333.9|2327.9|2345|2339|2348.1|2342.1|2333.4|2327.4|783
1688050800000|2023-06-29 15:00:00|2344.8|2338.8|2344.6|2338.6|2345.1|2339.1|2339.4|2333.4|327
1688054400000|2023-06-29 16:00:00|2344.4|2338.4|2342|2336|2345.1|2339.1|2339.4|2333.4|155
1688058000000|2023-06-29 17:00:00|2342.3|2336.3|2350.5|2331.8|2350.8|2339.3|2342|2331.8|112
1688083200000|2023-06-30 00:00:00|2349.6|2343.6|2345.3|2339.3|2349.6|2343.6|2344.5|2338.5|70
1688086800000|2023-06-30 01:00:00|2345.5|2339.5|2355|2349|2356.3|2350.3|2341.5|2335.5|651
1688090400000|2023-06-30 02:00:00|2354.8|2348.8|2367.3|2361.3|2375.3|2369.3|2353|2347|800
1688094000000|2023-06-30 03:00:00|2367.5|2361.5|2364.8|2358.8|2370|2364|2361.3|2355.3|452
1688097600000|2023-06-30 04:00:00|2364.5|2358.5|2364.5|2358.5|2365|2359|2363.3|2357.3|44
1688101200000|2023-06-30 05:00:00|2364.8|2358.8|2364.5|2358.5|2368.5|2362.5|2361.5|2355.5|193
1688104800000|2023-06-30 06:00:00|2364.3|2358.3|2356.4|2350.4|2364.8|2358.8|2354.3|2348.3|301
1688108400000|2023-06-30 07:00:00|2356.1|2350.1|2367.9|2361.9|2375.4|2369.4|2353.4|2347.4|484
1688112000000|2023-06-30 08:00:00|2368.1|2362.1|2367.6|2361.6|2374.1|2368.1|2359.9|2353.9|395
1688115600000|2023-06-30 09:00:00|2367.4|2361.4|2366.6|2360.6|2371.4|2365.4|2363.6|2357.6|284
1688119200000|2023-06-30 10:00:00|2365.9|2359.9|2358.1|2352.1|2365.9|2359.9|2357.6|2351.6|185
1688122800000|2023-06-30 11:00:00|2357.9|2351.9|2370.9|2364.9|2375.9|2369.9|2356.9|2350.9|397
1688126400000|2023-06-30 12:00:00|2371.1|2365.1|2377.9|2371.9|2380.6|2374.6|2366.9|2360.9|528
1688130000000|2023-06-30 13:00:00|2377.6|2371.6|2387.4|2381.4|2391.1|2385.1|2373.9|2367.9|1129
1688133600000|2023-06-30 14:00:00|2387.6|2381.6|2389.9|2383.9|2400.1|2394.1|2385.6|2379.6|1113
1688137200000|2023-06-30 15:00:00|2389.6|2383.6|2395.6|2389.6|2396.1|2390.1|2385.1|2379.1|487
1688140800000|2023-06-30 16:00:00|2395.4|2389.4|2396.5|2390.5|2396.5|2390.5|2392.9|2386.9|145
1688144400000|2023-06-30 17:00:00|2396.3|2390.3|2402|2383.3|2402|2391.5|2392.1|2380.4|143
1685404800000|2023-05-30 00:00:00|2332|2326|2330|2324|2337.3|2331.3|2325.5|2319.5|75
1685408400000|2023-05-30 01:00:00|2329.8|2323.8|2338.8|2332.8|2341.3|2335.3|2311.8|2305.8|1185
1685412000000|2023-05-30 02:00:00|2339|2333|2324.3|2318.3|2340.8|2334.8|2321.8|2315.8|712
1685415600000|2023-05-30 03:00:00|2324|2318|2319.3|2313.3|2325.3|2319.3|2311.8|2305.8|429
1685419200000|2023-05-30 04:00:00|2319.5|2313.5|2320|2314|2321.3|2315.3|2317.8|2311.8|116
1685422800000|2023-05-30 05:00:00|2319.8|2313.8|2314.5|2308.5|2320.3|2314.3|2297.8|2291.8|785
1685426400000|2023-05-30 06:00:00|2314.8|2308.8|2323.9|2317.9|2328.3|2322.3|2312.5|2306.5|1211
1685430000000|2023-05-30 07:00:00|2324.1|2318.1|2316.1|2310.1|2326.6|2320.6|2296.6|2290.6|407
1685433600000|2023-05-30 08:00:00|2316.4|2310.4|2314.9|2308.9|2331.1|2325.1|2313.9|2307.9|355
1685437200000|2023-05-30 09:00:00|2314.6|2308.6|2322.6|2316.6|2324.4|2318.4|2310.6|2304.6|264
1685440800000|2023-05-30 10:00:00|2323.1|2317.1|2337.1|2331.1|2340.6|2334.6|2321.4|2315.4|337
1685444400000|2023-05-30 11:00:00|2337.4|2331.4|2350.6|2344.6|2352.1|2346.1|2328.6|2322.6|440
1685448000000|2023-05-30 12:00:00|2350.9|2344.9|2343.9|2337.9|2355.4|2349.4|2340.6|2334.6|360
1685451600000|2023-05-30 13:00:00|2343.6|2337.6|2317.4|2311.4|2344.6|2338.6|2317.4|2311.4|1029
1685455200000|2023-05-30 14:00:00|2317.1|2311.1|2304|2298|2331.4|2325.4|2299.3|2293.3|1121
1685458800000|2023-05-30 15:00:00|2304.3|2298.3|2301.1|2295.1|2306.1|2300.1|2293.6|2287.6|552
1685462400000|2023-05-30 16:00:00|2301.6|2295.6|2298.9|2292.9|2302.9|2296.9|2296.9|2290.9|293
1685466000000|2023-05-30 17:00:00|2298.8|2292.8|2301.3|2282.5|2301.3|2293.3|2290.6|2279|143
1685491200000|2023-05-31 00:00:00|2296.1|2290.1|2299|2293|2299.5|2293.5|2293.8|2287.8|71
1685494800000|2023-05-31 01:00:00|2298.8|2292.8|2295.5|2289.5|2304.8|2298.8|2285|2279|1972
1685498400000|2023-05-31 02:00:00|2295.3|2289.3|2275.3|2269.3|2296.5|2290.5|2272.5|2266.5|745
1685502000000|2023-05-31 03:00:00|2275.5|2269.5|2277.8|2271.8|2279|2273|2268.5|2262.5|437
1685505600000|2023-05-31 04:00:00|2277.5|2271.5|2276.8|2270.8|2278.5|2272.5|2275.5|2269.5|36
1685509200000|2023-05-31 05:00:00|2276.5|2270.5|2291.5|2285.5|2292.3|2286.3|2270|2264|971
1685512800000|2023-05-31 06:00:00|2290.8|2284.8|2303.9|2297.9|2305.1|2299.1|2279|2273|1219
1685516400000|2023-05-31 07:00:00|2304.1|2298.1|2275.6|2269.6|2305.1|2299.1|2275.6|2269.6|517
1685520000000|2023-05-31 08:00:00|2275.4|2269.4|2266.6|2260.6|2284.6|2278.6|2259.3|2253.3|740
1685523600000|2023-05-31 09:00:00|2266.9|2260.9|2271.1|2265.1|2274.1|2268.1|2263.1|2257.1|344
1685527200000|2023-05-31 10:00:00|2271.4|2265.4|2254.9|2248.9|2271.4|2265.4|2253.6|2247.6|321
1685530800000|2023-05-31 11:00:00|2255.4|2249.4|2249.9|2243.9|2260.1|2254.1|2247.8|2241.8|390
1685534400000|2023-05-31 12:00:00|2250.1|2244.1|2249.1|2243.1|2250.6|2244.6|2241.9|2235.9|561
1685538000000|2023-05-31 13:00:00|2248.9|2242.9|2254.9|2248.9|2266.3|2260.3|2238.4|2232.4|1750
1685541600000|2023-05-31 14:00:00|2255.1|2249.1|2248.3|2242.3|2264.6|2258.6|2245.1|2239.1|1568
1685545200000|2023-05-31 15:00:00|2248.5|2242.5|2249.4|2243.4|2254.1|2248.1|2242.1|2236.1|658
1685548800000|2023-05-31 16:00:00|2249.6|2243.6|2246.3|2240.3|2250.4|2244.4|2238.9|2232.9|366
1685552400000|2023-05-31 17:00:00|2245.8|2239.8|2259.8|2240.8|2260|2249|2245.8|2239.6|168
1685577600000|2023-06-01 00:00:00|2260.1|2254.1|2252.8|2246.8|2262.5|2256.5|2252.8|2246.8|113
1685581200000|2023-06-01 01:00:00|2253|2247|2275.5|2269.5|2278.3|2272.3|2247.3|2241.3|1051
1685584800000|2023-06-01 02:00:00|2275.3|2269.3|2286|2280|2293.3|2287.3|2269|2263|711
1685588400000|2023-06-01 03:00:00|2285.8|2279.8|2280.8|2274.8|2287.8|2281.8|2279.5|2273.5|216
1685592000000|2023-06-01 04:00:00|2280.5|2274.5|2280.8|2274.8|2283.5|2277.5|2280.5|2274.5|22
1685595600000|2023-06-01 05:00:00|2281|2275|2282.8|2276.8|2283.5|2277.5|2274|2268|423
1685599200000|2023-06-01 06:00:00|2282.3|2276.3|2289.1|2283.1|2296.5|2290.5|2279.5|2273.5|1110
1685602800000|2023-06-01 07:00:00|2288.9|2282.9|2284.6|2278.6|2294.4|2288.4|2270.1|2264.1|418
1685606400000|2023-06-01 08:00:00|2284.4|2278.4|2287.6|2281.6|2290.6|2284.6|2276.9|2270.9|391
1685610000000|2023-06-01 09:00:00|2287.4|2281.4|2299.4|2293.4|2304.4|2298.4|2285.9|2279.9|291
1685613600000|2023-06-01 10:00:00|2299.9|2293.9|2301.6|2295.6|2307.4|2301.4|2295.6|2289.6|346
1685617200000|2023-06-01 11:00:00|2301.9|2295.9|2290.6|2284.6|2302.6|2296.6|2290.1|2284.1|358
1685620800000|2023-06-01 12:00:00|2290.9|2284.9|2283.6|2277.6|2291.1|2285.1|2281.6|2275.6|560
1685624400000|2023-06-01 13:00:00|2283.9|2277.9|2271.6|2265.6|2290.1|2284.1|2269.1|2263.1|1083
1685628000000|2023-06-01 14:00:00|2272.9|2266.9|2272.4|2266.4|2280.4|2274.4|2261.4|2255.4|1121
1685631600000|2023-06-01 15:00:00|2272.1|2266.1|2287.6|2281.6|2293.1|2287.1|2268.1|2262.1|699
1685635200000|2023-06-01 16:00:00|2287.9|2281.9|2281.5|2275.5|2289.6|2283.6|2276.9|2270.9|189
1685638800000|2023-06-01 17:00:00|2281.3|2275.3|2289.3|2270.5|2291|2278.5|2279.8|2270.5|94
1685664000000|2023-06-02 00:00:00|2286.9|2280.9|2281.3|2275.3|2287.4|2281.4|2278.8|2272.8|80
1685667600000|2023-06-02 01:00:00|2281|2275|2288.5|2282.5|2292.3|2286.3|2272.8|2266.8|830
1685671200000|2023-06-02 02:00:00|2288.8|2282.8|2293|2287|2294.3|2288.3|2282.5|2276.5|430
1685674800000|2023-06-02 03:00:00|2293.3|2287.3|2299.5|2293.5|2302.8|2296.8|2291.8|2285.8|350
1685678400000|2023-06-02 04:00:00|2299.8|2293.8|2300.8|2294.8|2302|2296|2298|2292|55
1685682000000|2023-06-02 05:00:00|2301|2295|2310.8|2304.8|2314.8|2308.8|2299|2293|754
1685685600000|2023-06-02 06:00:00|2311|2305|2311.4|2305.4|2315.3|2309.3|2307|2301|1170
1685689200000|2023-06-02 07:00:00|2311.1|2305.1|2306.6|2300.6|2311.9|2305.9|2299.6|2293.6|453
1685692800000|2023-06-02 08:00:00|2306.4|2300.4|2325.9|2319.9|2331.1|2325.1|2305.1|2299.1|477
1685696400000|2023-06-02 09:00:00|2325.6|2319.6|2323.4|2317.4|2343.8|2337.8|2318.6|2312.6|796
1685700000000|2023-06-02 10:00:00|2323.1|2317.1|2330.4|2324.4|2341.9|2335.9|2321.1|2315.1|521
1685703600000|2023-06-02 11:00:00|2330.6|2324.6|2320.6|2314.6|2336.9|2330.9|2319.9|2313.9|505
1685707200000|2023-06-02 12:00:00|2320.9|2314.9|2328.1|2322.1|2340.4|2334.4|2320.9|2314.9|818
1685710800000|2023-06-02 13:00:00|2327.9|2321.9|2318.9|2312.9|2330.9|2324.9|2311.6|2305.6|1235
1685714400000|2023-06-02 14:00:00|2318.6|2312.6|2312.4|2306.4|2331.9|2325.9|2306.9|2300.9|1278
1685718000000|2023-06-02 15:00:00|2312.6|2306.6|2311.6|2305.6|2320.1|2314.1|2309.1|2303.1|544
1685721600000|2023-06-02 16:00:00|2311.9|2305.9|2309.5|2303.5|2312.4|2306.4|2305.4|2299.4|201
1685725200000|2023-06-02 17:00:00|2309.8|2303.8|2312.8|2294|2314|2304.3|2304.6|2293.3|82
1685923200000|2023-06-05 00:00:00|2307.4|2301.4|2314.8|2308.8|2318.8|2312.8|2307.4|2301.4|130
1685926800000|2023-06-05 01:00:00|2314.5|2308.5|2295.5|2289.5|2314.5|2308.5|2284.8|2278.8|1322
1685930400000|2023-06-05 02:00:00|2295.8|2289.8|2279.8|2273.8|2296.3|2290.3|2279|2273|575
1685934000000|2023-06-05 03:00:00|2280|2274|2284.8|2278.8|2287.8|2281.8|2280|2274|232
1685937600000|2023-06-05 04:00:00|2285|2279|2289.8|2283.8|2289.8|2283.8|2283.3|2277.3|39
1685941200000|2023-06-05 05:00:00|2290|2284|2278.8|2272.8|2290.3|2284.3|2267.6|2261.6|445
1685944800000|2023-06-05 06:00:00|2278.5|2272.5|2277.4|2271.4|2292|2286|2275.9|2269.9|876
1685948400000|2023-06-05 07:00:00|2278.6|2272.6|2283.4|2277.4|2292.9|2286.9|2276.6|2270.6|399
1685952000000|2023-06-05 08:00:00|2283.1|2277.1|2293.9|2287.9|2296.6|2290.6|2283.1|2277.1|294
1685955600000|2023-06-05 09:00:00|2294.1|2288.1|2297.1|2291.1|2300.6|2294.6|2292.9|2286.9|309
1685959200000|2023-06-05 10:00:00|2297.4|2291.4|2293.9|2287.9|2299.4|2293.4|2290.6|2284.6|219
1685962800000|2023-06-05 11:00:00|2294.1|2288.1|2287.4|2281.4|2298.4|2292.4|2282.6|2276.6|343
1685966400000|2023-06-05 12:00:00|2287.6|2281.6|2284.9|2278.9|2293.1|2287.1|2284.4|2278.4|356
1685970000000|2023-06-05 13:00:00|2284.6|2278.6|2286.1|2280.1|2291.6|2285.6|2278.9|2272.9|903
1685973600000|2023-06-05 14:00:00|2286.6|2280.6|2292.4|2286.4|2295.1|2289.1|2281.9|2275.9|921
1685977200000|2023-06-05 15:00:00|2292.6|2286.6|2295.4|2289.4|2303.4|2297.4|2292.6|2286.6|570
1685980800000|2023-06-05 16:00:00|2295.6|2289.6|2294.3|2288.3|2301.6|2295.6|2292.8|2286.8|223
1685984400000|2023-06-05 17:00:00|2293.5|2287.5|2303.5|2284.8|2303.5|2290.4|2293|2284|47
1686009600000|2023-06-06 00:00:00|2299.4|2293.4|2294.3|2288.3|2299.4|2293.4|2292.5|2286.5|73
1686013200000|2023-06-06 01:00:00|2294|2288|2284.3|2278.3|2296.5|2290.5|2282|2276|551
1686016800000|2023-06-06 02:00:00|2284|2278|2316|2310|2319.8|2313.8|2283.8|2277.8|696
1686020400000|2023-06-06 03:00:00|2316.3|2310.3|2313.8|2307.8|2318.3|2312.3|2308|2302|311
1686024000000|2023-06-06 04:00:00|2313|2307|2319.3|2313.3|2319.3|2313.3|2311.3|2305.3|75
1686027600000|2023-06-06 05:00:00|2318.8|2312.8|2318.5|2312.5|2328|2322|2313.8|2307.8|923
1686031200000|2023-06-06 06:00:00|2318.3|2312.3|2309.1|2303.1|2326.8|2320.8|2307.3|2301.3|867
1686034800000|2023-06-06 07:00:00|2308.9|2302.9|2296.9|2290.9|2313.6|2307.6|2292.9|2286.9|602
1686038400000|2023-06-06 08:00:00|2297.1|2291.1|2292.6|2286.6|2300.1|2294.1|2287.6|2281.6|364
1686042000000|2023-06-06 09:00:00|2292.4|2286.4|2300.4|2294.4|2305.4|2299.4|2292.4|2286.4|337
1686045600000|2023-06-06 10:00:00|2300.6|2294.6|2298.6|2292.6|2305.4|2299.4|2297.4|2291.4|283
1686049200000|2023-06-06 11:00:00|2298.4|2292.4|2297.4|2291.4|2301.4|2295.4|2294.1|2288.1|326
1686052800000|2023-06-06 12:00:00|2297.1|2291.1|2294.4|2288.4|2302.4|2296.4|2294.4|2288.4|444
1686056400000|2023-06-06 13:00:00|2294.1|2288.1|2300.1|2294.1|2306.1|2300.1|2293.6|2287.6|885
1686060000000|2023-06-06 14:00:00|2300.4|2294.4|2322.1|2316.1|2325.3|2319.3|2298.4|2292.4|947
1686063600000|2023-06-06 15:00:00|2322.4|2316.4|2340.6|2334.6|2342.6|2336.6|2322.4|2316.4|741
1686067200000|2023-06-06 16:00:00|2340.9|2334.9|2336.8|2330.8|2341.9|2335.9|2334.4|2328.4|233
1686070800000|2023-06-06 17:00:00|2337|2331|2350|2331.3|2351.1|2337.5|2336.8|2327.8|154
1686096000000|2023-06-07 00:00:00|2340.1|2334.1|2346|2340|2346.8|2340.8|2339.1|2333.1|87
1686099600000|2023-06-07 01:00:00|2345.8|2339.8|2340.8|2334.8|2353|2347|2333.3|2327.3|1657
1686103200000|2023-06-07 02:00:00|2340.3|2334.3|2341.5|2335.5|2342.8|2336.8|2331|2325|1168
1686106800000|2023-06-07 03:00:00|2341.3|2335.3|2340.8|2334.8|2341.3|2335.3|2330|2324|654
1686110400000|2023-06-07 04:00:00|2341|2335|2347|2341|2347|2341|2340.3|2334.3|103
1686114000000|2023-06-07 05:00:00|2346.8|2340.8|2338|2332|2347.8|2341.8|2336.8|2330.8|543
1686117600000|2023-06-07 06:00:00|2338.5|2332.5|2336.1|2330.1|2344.8|2338.8|2326.8|2320.8|1429
1686121200000|2023-06-07 07:00:00|2336.4|2330.4|2344.6|2338.6|2347.1|2341.1|2332.4|2326.4|389
1686124800000|2023-06-07 08:00:00|2344.9|2338.9|2396.6|2390.6|2397.5|2391.5|2344.9|2338.9|696
1686128400000|2023-06-07 09:00:00|2397.1|2391.1|2385.6|2379.6|2397.1|2391.1|2381.1|2375.1|336
1686132000000|2023-06-07 10:00:00|2385.4|2379.4|2378.4|2372.4|2386.6|2380.6|2376.9|2370.9|386
1686135600000|2023-06-07 11:00:00|2378.6|2372.6|2385.6|2379.6|2385.9|2379.9|2372.1|2366.1|425
1686139200000|2023-06-07 12:00:00|2386.1|2380.1|2372.9|2366.9|2387.9|2381.9|2371.4|2365.4|513
1686142800000|2023-06-07 13:00:00|2372.6|2366.6|2403.4|2397.4|2410.4|2404.4|2367.4|2361.4|1560
1686146400000|2023-06-07 14:00:00|2402.9|2396.9|2396.9|2390.9|2407.9|2401.9|2377.6|2371.6|1397
1686150000000|2023-06-07 15:00:00|2396.6|2390.6|2389.4|2383.4|2398.4|2392.4|2387.1|2381.1|956
1686153600000|2023-06-07 16:00:00|2389.1|2383.1|2387|2381|2391.6|2385.6|2384.5|2378.5|448
1686157200000|2023-06-07 17:00:00|2386.8|2380.8|2392.3|2373.5|2392.3|2381.8|2383.8|2372.5|146
1686182400000|2023-06-08 00:00:00|2388|2382|2387.9|2381.9|2389.1|2383.1|2383.4|2377.4|53
1686186000000|2023-06-08 01:00:00|2387.6|2381.6|2375.5|2369.5|2389|2383|2374.8|2368.8|995
1686189600000|2023-06-08 02:00:00|2376|2370|2372|2366|2381.5|2375.5|2369.3|2363.3|513
1686193200000|2023-06-08 03:00:00|2372.3|2366.3|2375.3|2369.3|2375.3|2369.3|2369.5|2363.5|749
1686196800000|2023-06-08 04:00:00|2375.5|2369.5|2374.5|2368.5|2376|2370|2371|2365|35
1686200400000|2023-06-08 05:00:00|2374.8|2368.8|2370.5|2364.5|2379.5|2373.5|2369.5|2363.5|316
1686204000000|2023-06-08 06:00:00|2370.3|2364.3|2379.6|2373.6|2381.5|2375.5|2369.5|2363.5|358
1686207600000|2023-06-08 07:00:00|2379.1|2373.1|2381.9|2375.9|2391.6|2385.6|2374.1|2368.1|414
1686211200000|2023-06-08 08:00:00|2381.6|2375.6|2372.1|2366.1|2381.9|2375.9|2355.4|2349.4|433
1686214800000|2023-06-08 09:00:00|2371.9|2365.9|2379.6|2373.6|2381.1|2375.1|2362.9|2356.9|378
1686218400000|2023-06-08 10:00:00|2379.9|2373.9|2380.6|2374.6|2384.1|2378.1|2377.1|2371.1|286
1686222000000|2023-06-08 11:00:00|2380.9|2374.9|2378.4|2372.4|2385.1|2379.1|2375.6|2369.6|396
1686225600000|2023-06-08 12:00:00|2378.6|2372.6|2385.9|2379.9|2389.1|2383.1|2375.6|2369.6|436
1686229200000|2023-06-08 13:00:00|2385.6|2379.6|2395.9|2389.9|2405.6|2399.6|2385.6|2379.6|940
1686232800000|2023-06-08 14:00:00|2396.6|2390.6|2410.3|2404.3|2426.6|2420.6|2395.9|2389.9|1087
1686236400000|2023-06-08 15:00:00|2409.8|2403.8|2401.6|2395.6|2415.4|2409.4|2401.4|2395.4|429
1686240000000|2023-06-08 16:00:00|2401.4|2395.4|2408.9|2402.9|2411|2405|2399.6|2393.6|192
1686243600000|2023-06-08 17:00:00|2409|2403|2419|2400.3|2419|2407|2407.1|2399.3|77
1686268800000|2023-06-09 00:00:00|2410.6|2404.6|2406.1|2400.1|2410.6|2404.6|2404|2398|49
1686272400000|2023-06-09 01:00:00|2405.9|2399.9|2400.5|2394.5|2413.8|2407.8|2397.5|2391.5|471
1686276000000|2023-06-09 02:00:00|2400.8|2394.8|2406|2400|2406.3|2400.3|2395|2389|268
1686279600000|2023-06-09 03:00:00|2405.8|2399.8|2407.8|2401.8|2411.8|2405.8|2403.5|2397.5|113
1686283200000|2023-06-09 04:00:00|2407.5|2401.5|2408.8|2402.8|2408.8|2402.8|2405.8|2399.8|70
1686286800000|2023-06-09 05:00:00|2408.5|2402.5|2408.5|2402.5|2413.5|2407.5|2400.8|2394.8|296
1686290400000|2023-06-09 06:00:00|2408.3|2402.3|2408.9|2402.9|2408.9|2402.9|2401.8|2395.8|244
1686294000000|2023-06-09 07:00:00|2408.6|2402.6|2423.6|2417.6|2434.9|2428.9|2408.6|2402.6|466
1686297600000|2023-06-09 08:00:00|2422.8|2416.8|2401.6|2395.6|2425.6|2419.6|2401.6|2395.6|302
1686301200000|2023-06-09 09:00:00|2400.9|2394.9|2398.4|2392.4|2405.4|2399.4|2387.4|2381.4|377
1686304800000|2023-06-09 10:00:00|2398.6|2392.6|2394.4|2388.4|2401.6|2395.6|2393.6|2387.6|247
1686308400000|2023-06-09 11:00:00|2394.6|2388.6|2408.9|2402.9|2412.6|2406.6|2394.6|2388.6|362
1686312000000|2023-06-09 12:00:00|2408.6|2402.6|2411.9|2405.9|2421.6|2415.6|2407.4|2401.4|383
1686315600000|2023-06-09 13:00:00|2411.6|2405.6|2398.1|2392.1|2411.6|2405.6|2389.4|2383.4|850
1686319200000|2023-06-09 14:00:00|2398.4|2392.4|2402.8|2396.8|2419.4|2413.4|2397.6|2391.6|997
1686322800000|2023-06-09 15:00:00|2403|2397|2385.1|2379.1|2404.4|2398.4|2381.9|2375.9|554
1686326400000|2023-06-09 16:00:00|2384.9|2378.9|2383.8|2377.8|2388.1|2382.1|2380.4|2374.4|225
1686330000000|2023-06-09 17:00:00|2383.5|2377.5|2385.5|2366.8|2386|2377.8|2378.4|2365|117
1686528000000|2023-06-12 00:00:00|2372.1|2366.1|2382.3|2376.3|2383|2377|2372.1|2366.1|73
1686531600000|2023-06-12 01:00:00|2382|2376|2372.5|2366.5|2382|2376|2368.3|2362.3|605
1686535200000|2023-06-12 02:00:00|2372.8|2366.8|2370.5|2364.5|2375.5|2369.5|2367.3|2361.3|290
1686538800000|2023-06-12 03:00:00|2370.3|2364.3|2372.3|2366.3|2374|2368|2369.5|2363.5|132
1686542400000|2023-06-12 04:00:00|2372|2366|2368.5|2362.5|2372|2366|2367.5|2361.5|36
1686546000000|2023-06-12 05:00:00|2368.3|2362.3|2365|2359|2377.8|2371.8|2364|2358|444
1686549600000|2023-06-12 06:00:00|2365.5|2359.5|2369.4|2363.4|2376.8|2370.8|2363.5|2357.5|384
1686553200000|2023-06-12 07:00:00|2368.4|2362.4|2372.9|2366.9|2376.1|2370.1|2361.1|2355.1|385
1686556800000|2023-06-12 08:00:00|2372.6|2366.6|2379.6|2373.6|2385|2379|2372.6|2366.6|324
1686560400000|2023-06-12 09:00:00|2379.4|2373.4|2374.6|2368.6|2381.4|2375.4|2372.9|2366.9|209
1686564000000|2023-06-12 10:00:00|2374.4|2368.4|2371.9|2365.9|2378.1|2372.1|2371.1|2365.1|151
1686567600000|2023-06-12 11:00:00|2371.6|2365.6|2365.6|2359.6|2373.1|2367.1|2364.4|2358.4|249
1686571200000|2023-06-12 12:00:00|2365.4|2359.4|2363.4|2357.4|2372.9|2366.9|2358.9|2352.9|300
1686574800000|2023-06-12 13:00:00|2363.1|2357.1|2335.1|2329.1|2365.6|2359.6|2327.8|2321.8|1538
1686578400000|2023-06-12 14:00:00|2335.4|2329.4|2351.8|2345.8|2355.1|2349.1|2335.1|2329.1|747
1686582000000|2023-06-12 15:00:00|2351.6|2345.6|2342.9|2336.9|2357.4|2351.4|2342.9|2336.9|280
1686585600000|2023-06-12 16:00:00|2343.1|2337.1|2340.8|2334.8|2345.9|2339.9|2339.3|2333.3|87
1686589200000|2023-06-12 17:00:00|2340.5|2334.5|2344.3|2325.5|2346|2335.8|2338.4|2325.5|42
1686614400000|2023-06-13 00:00:00|2341.4|2335.4|2341.5|2335.5|2344.6|2338.6|2340.4|2334.4|44
1686618000000|2023-06-13 01:00:00|2341.3|2335.3|2354.5|2348.5|2355.8|2349.8|2341|2335|542
1686621600000|2023-06-13 02:00:00|2354.8|2348.8|2365.8|2359.8|2367.3|2361.3|2348|2342|382
1686625200000|2023-06-13 03:00:00|2366|2360|2362.5|2356.5|2366.3|2360.3|2359|2353|247
1686628800000|2023-06-13 04:00:00|2362.3|2356.3|2368|2362|2370.3|2364.3|2361.5|2355.5|80
1686632400000|2023-06-13 05:00:00|2367.8|2361.8|2366.5|2360.5|2370.5|2364.5|2357.5|2351.5|270
1686636000000|2023-06-13 06:00:00|2366.8|2360.8|2373.4|2367.4|2377.5|2371.5|2364.8|2358.8|603
1686639600000|2023-06-13 07:00:00|2373.1|2367.1|2380.1|2374.1|2385.9|2379.9|2369.6|2363.6|487
1686643200000|2023-06-13 08:00:00|2380.4|2374.4|2397.1|2391.1|2398.6|2392.6|2375.5|2369.5|485
1686646800000|2023-06-13 09:00:00|2397.4|2391.4|2388.6|2382.6|2402.4|2396.4|2387.6|2381.6|350
1686650400000|2023-06-13 10:00:00|2388.4|2382.4|2386.9|2380.9|2392.1|2386.1|2385.9|2379.9|190
1686654000000|2023-06-13 11:00:00|2386.6|2380.6|2389.4|2383.4|2390.9|2384.9|2382.9|2376.9|290
1686657600000|2023-06-13 12:00:00|2389.6|2383.6|2388.3|2382.3|2398.9|2392.9|2384.9|2378.9|762
1686661200000|2023-06-13 13:00:00|2388|2382|2375.3|2369.3|2396.8|2390.8|2375|2369|1095
1686664800000|2023-06-13 14:00:00|2375.5|2369.5|2383.3|2377.3|2387.4|2381.4|2364.8|2358.8|934
1686668400000|2023-06-13 15:00:00|2383|2377|2377.1|2371.1|2385.6|2379.6|2376.4|2370.4|408
1686672000000|2023-06-13 16:00:00|2376.9|2370.9|2379|2373|2383.6|2377.6|2376.9|2370.9|239
1686675600000|2023-06-13 17:00:00|2379.1|2373.1|2391|2372.3|2391.8|2379.9|2379|2372.3|63
1686700800000|2023-06-14 00:00:00|2388.6|2382.6|2385.3|2379.3|2390.3|2384.3|2381.4|2375.4|135
1686704400000|2023-06-14 01:00:00|2385|2379|2396.5|2390.5|2397.3|2391.3|2380.1|2374.1|848
1686708000000|2023-06-14 02:00:00|2396.3|2390.3|2412.3|2406.3|2413|2407|2391.8|2385.8|546
1686711600000|2023-06-14 03:00:00|2412|2406|2417|2411|2418|2412|2409.5|2403.5|286
1686715200000|2023-06-14 04:00:00|2417.3|2411.3|2414.8|2408.8|2418.5|2412.5|2412.3|2406.3|69
1686718800000|2023-06-14 05:00:00|2414.5|2408.5|2405.5|2399.5|2416.5|2410.5|2404.5|2398.5|291
1686722400000|2023-06-14 06:00:00|2405.3|2399.3|2405.4|2399.4|2409.3|2403.3|2398|2392|588
1686726000000|2023-06-14 07:00:00|2405.6|2399.6|2414.4|2408.4|2414.4|2408.4|2395.6|2389.6|342
1686729600000|2023-06-14 08:00:00|2414.1|2408.1|2419.4|2413.4|2423.4|2417.4|2413.4|2407.4|261
1686733200000|2023-06-14 09:00:00|2419.6|2413.6|2451.9|2445.9|2460.5|2454.5|2419.1|2413.1|484
1686736800000|2023-06-14 10:00:00|2451.4|2445.4|2453.4|2447.4|2456.9|2450.9|2448.4|2442.4|354
1686740400000|2023-06-14 11:00:00|2453.6|2447.6|2451.4|2445.4|2455.6|2449.6|2445.9|2439.9|425
1686744000000|2023-06-14 12:00:00|2451.1|2445.1|2469.1|2463.1|2479.9|2473.9|2449.9|2443.9|763
1686747600000|2023-06-14 13:00:00|2469.4|2463.4|2467.9|2461.9|2477.3|2471.3|2461.1|2455.1|1286
1686751200000|2023-06-14 14:00:00|2468.1|2462.1|2490.6|2484.6|2492.9|2486.9|2461.1|2455.1|1122
1686754800000|2023-06-14 15:00:00|2490.4|2484.4|2483.1|2477.1|2493.9|2487.9|2481.1|2475.1|664
1686758400000|2023-06-14 16:00:00|2483.4|2477.4|2476.6|2470.6|2486.1|2480.1|2476.5|2470.5|203
1686762000000|2023-06-14 17:00:00|2476.9|2470.9|2481.5|2462.8|2482.5|2476.3|2475.4|2462|127
1686787200000|2023-06-15 00:00:00|2471.1|2465.1|2460.6|2454.6|2474.1|2468.1|2460.5|2454.5|106
1686790800000|2023-06-15 01:00:00|2460.4|2454.4|2450.5|2444.5|2460.6|2454.6|2447.6|2441.6|515
1686794400000|2023-06-15 02:00:00|2450.8|2444.8|2449.5|2443.5|2452.5|2446.5|2447.3|2441.3|390
1686798000000|2023-06-15 03:00:00|2449.3|2443.3|2453.3|2447.3|2459.3|2453.3|2447.3|2441.3|196
1686801600000|2023-06-15 04:00:00|2453|2447|2454.3|2448.3|2454.3|2448.3|2450.5|2444.5|47
1686805200000|2023-06-15 05:00:00|2453.8|2447.8|2468.3|2462.3|2473.3|2467.3|2451|2445|904
1686808800000|2023-06-15 06:00:00|2468.8|2462.8|2453.1|2447.1|2472|2466|2451.6|2445.6|791
1686812400000|2023-06-15 07:00:00|2453.4|2447.4|2447.1|2441.1|2453.9|2447.9|2441.9|2435.9|353
1686816000000|2023-06-15 08:00:00|2447.4|2441.4|2444.9|2438.9|2447.9|2441.9|2439.6|2433.6|218
1686819600000|2023-06-15 09:00:00|2445.1|2439.1|2459.9|2453.9|2462.1|2456.1|2444.1|2438.1|310
1686823200000|2023-06-15 10:00:00|2460.4|2454.4|2458.4|2452.4|2462.9|2456.9|2455.4|2449.4|350
1686826800000|2023-06-15 11:00:00|2458.6|2452.6|2467.4|2461.4|2467.9|2461.9|2455.4|2449.4|533
1686830400000|2023-06-15 12:00:00|2467.1|2461.1|2476.6|2470.6|2477.9|2471.9|2464.9|2458.9|513
1686834000000|2023-06-15 13:00:00|2476.4|2470.4|2480.6|2474.6|2483.4|2477.4|2472.1|2466.1|835
1686837600000|2023-06-15 14:00:00|2480.4|2474.4|2476.8|2470.8|2492.4|2486.4|2468.6|2462.6|1029
1686841200000|2023-06-15 15:00:00|2476.5|2470.5|2474.9|2468.9|2479.1|2473.1|2470.6|2464.6|318
1686844800000|2023-06-15 16:00:00|2475.1|2469.1|2482.1|2476.1|2482.1|2476.1|2474.9|2468.9|190
1686848400000|2023-06-15 17:00:00|2482.3|2476.3|2496.5|2477.8|2497.8|2485.4|2479.8|2473.8|161
1686873600000|2023-06-16 00:00:00|2485.9|2479.9|2480.4|2474.4|2485.9|2479.9|2477.5|2471.5|49
1686877200000|2023-06-16 01:00:00|2479.6|2473.6|2480.5|2474.5|2485.3|2479.3|2471.8|2465.8|616
1686880800000|2023-06-16 02:00:00|2480.3|2474.3|2496.5|2490.5|2497|2491|2476.8|2470.8|329
1686884400000|2023-06-16 03:00:00|2496.3|2490.3|2497.8|2491.8|2502.3|2496.3|2495.5|2489.5|130
1686888000000|2023-06-16 04:00:00|2497.5|2491.5|2502.3|2496.3|2502.3|2496.3|2497.3|2491.3|62
1686891600000|2023-06-16 05:00:00|2502|2496|2513.3|2507.3|2516|2510|2500.8|2494.8|235
1686895200000|2023-06-16 06:00:00|2513|2507|2511.4|2505.4|2518.3|2512.3|2507|2501|470
1686898800000|2023-06-16 07:00:00|2511.6|2505.6|2516.6|2510.6|2518.6|2512.6|2508.6|2502.6|422
1686902400000|2023-06-16 08:00:00|2516.9|2510.9|2511.1|2505.1|2522.6|2516.6|2506.4|2500.4|493
1686906000000|2023-06-16 09:00:00|2511.4|2505.4|2501.4|2495.4|2511.9|2505.9|2497.1|2491.1|349
1686909600000|2023-06-16 10:00:00|2501.1|2495.1|2495.1|2489.1|2501.1|2495.1|2491.6|2485.6|270
1686913200000|2023-06-16 11:00:00|2494.9|2488.9|2492.1|2486.1|2500.1|2494.1|2487.3|2481.3|373
1686916800000|2023-06-16 12:00:00|2492.6|2486.6|2496.9|2490.9|2501.9|2495.9|2492.6|2486.6|397
1686920400000|2023-06-16 13:00:00|2496.4|2490.4|2498.1|2492.1|2503.1|2497.1|2481.1|2475.1|895
1686924000000|2023-06-16 14:00:00|2498.4|2492.4|2482.1|2476.1|2502.4|2496.4|2474.6|2468.6|842
1686927600000|2023-06-16 15:00:00|2481.9|2475.9|2473.4|2467.4|2485.6|2479.6|2469.9|2463.9|463
1686931200000|2023-06-16 16:00:00|2474.4|2468.4|2473.8|2467.8|2474.4|2468.4|2468.9|2462.9|146
1686934800000|2023-06-16 17:00:00|2474|2468|2482.8|2464|2482.8|2471.3|2471.5|2463|98
1687132800000|2023-06-19 00:00:00|2470.1|2464.1|2466.8|2460.8|2475.5|2469.5|2466.8|2460.8|47
1687136400000|2023-06-19 01:00:00|2466.5|2460.5|2472|2466|2475|2469|2457.8|2451.8|522
1687140000000|2023-06-19 02:00:00|2472.3|2466.3|2469|2463|2476.5|2470.5|2467.5|2461.5|154
1687143600000|2023-06-19 03:00:00|2468.8|2462.8|2465.8|2459.8|2469.8|2463.8|2461.3|2455.3|181
1687147200000|2023-06-19 04:00:00|2465.3|2459.3|2464.5|2458.5|2467|2461|2462.8|2456.8|55
1687150800000|2023-06-19 05:00:00|2464.3|2458.3|2473.5|2467.5|2473.5|2467.5|2463.5|2457.5|119
1687154400000|2023-06-19 06:00:00|2473.8|2467.8|2468.1|2462.1|2474.5|2468.5|2464.5|2458.5|301
1687158000000|2023-06-19 07:00:00|2468.4|2462.4|2477.1|2471.1|2477.4|2471.4|2458.4|2452.4|364
1687161600000|2023-06-19 08:00:00|2477.4|2471.4|2460.6|2454.6|2480.4|2474.4|2459.4|2453.4|300
1687165200000|2023-06-19 09:00:00|2460.9|2454.9|2450.6|2444.6|2466.1|2460.1|2448.4|2442.4|261
1687168800000|2023-06-19 10:00:00|2450.1|2444.1|2447.1|2441.1|2453.1|2447.1|2441.4|2435.4|272
1687172400000|2023-06-19 11:00:00|2446.9|2440.9|2436.9|2430.9|2455.9|2449.9|2435.6|2429.6|375
1687176000000|2023-06-19 12:00:00|2437.1|2431.1|2442.4|2436.4|2445.4|2439.4|2436.9|2430.9|332
1687179600000|2023-06-19 13:00:00|2442.6|2436.6|2436.4|2430.4|2443.6|2437.6|2429.4|2423.4|789
1687183200000|2023-06-19 14:00:00|2437.1|2431.1|2438.6|2432.6|2442.6|2436.6|2430.4|2424.4|369
1687186800000|2023-06-19 15:00:00|2438.1|2432.1|2428.9|2422.9|2439.1|2433.1|2427.6|2421.6|236
1687190400000|2023-06-19 16:00:00|2429.1|2423.1|2431|2425|2431.1|2425.1|2425.9|2419.9|60
1687194000000|2023-06-19 17:00:00|2430.8|2424.8|2437.8|2419|2437.8|2426.3|2427|2418|59
1687219200000|2023-06-20 00:00:00|2437|2431|2437|2431|2437.3|2431.3|2434|2428|66
1687222800000|2023-06-20 01:00:00|2436.8|2430.8|2426.5|2420.5|2436.8|2430.8|2425.5|2419.5|431
1687226400000|2023-06-20 02:00:00|2426.8|2420.8|2431.8|2425.8|2431.8|2425.8|2419.8|2413.8|358
1687230000000|2023-06-20 03:00:00|2431.5|2425.5|2422.5|2416.5|2432|2426|2422.3|2416.3|119
1687233600000|2023-06-20 04:00:00|2422.8|2416.8|2422|2416|2423.5|2417.5|2420.3|2414.3|90
1687237200000|2023-06-20 05:00:00|2421.8|2415.8|2429.8|2423.8|2430.8|2424.8|2420|2414|153
1687240800000|2023-06-20 06:00:00|2429.5|2423.5|2426.3|2420.3|2435.5|2429.5|2421.8|2415.8|652
1687244400000|2023-06-20 07:00:00|2426.5|2420.5|2434.6|2428.6|2437.6|2431.6|2419.4|2413.4|465
1687248000000|2023-06-20 08:00:00|2434.9|2428.9|2413.4|2407.4|2438.1|2432.1|2411.3|2405.3|412
1687251600000|2023-06-20 09:00:00|2413.6|2407.6|2401.6|2395.6|2415.6|2409.6|2400.4|2394.4|285
1687255200000|2023-06-20 10:00:00|2401.9|2395.9|2396.9|2390.9|2403.9|2397.9|2393.1|2387.1|243
1687258800000|2023-06-20 11:00:00|2396.6|2390.6|2400.1|2394.1|2402.1|2396.1|2390.6|2384.6|359
1687262400000|2023-06-20 12:00:00|2400.9|2394.9|2405.1|2399.1|2410.1|2404.1|2394.9|2388.9|525
1687266000000|2023-06-20 13:00:00|2404.9|2398.9|2399.4|2393.4|2411.9|2405.9|2394.4|2388.4|1080
1687269600000|2023-06-20 14:00:00|2399.6|2393.6|2364.9|2358.9|2400.6|2394.6|2351.6|2345.6|1709
1687273200000|2023-06-20 15:00:00|2365.4|2359.4|2370.6|2364.6|2376.1|2370.1|2363.1|2357.1|649
1687276800000|2023-06-20 16:00:00|2369.8|2363.8|2372.8|2366.8|2372.8|2366.8|2365.6|2359.6|268
1687280400000|2023-06-20 17:00:00|2372.5|2366.5|2380.5|2361.8|2380.5|2369.6|2369.8|2360|121
1687305600000|2023-06-21 00:00:00|2371|2365|2374.8|2368.8|2379.8|2373.8|2371|2365|86
1687309200000|2023-06-21 01:00:00|2374.5|2368.5|2396.3|2390.3|2397.5|2391.5|2372.1|2366.1|1663
1687312800000|2023-06-21 02:00:00|2396.5|2390.5|2396.5|2390.5|2405.5|2399.5|2392.5|2386.5|407
1687316400000|2023-06-21 03:00:00|2396.8|2390.8|2383.8|2377.8|2399|2393|2382.8|2376.8|288
1687320000000|2023-06-21 04:00:00|2383.5|2377.5|2391.8|2385.8|2392.8|2386.8|2383.5|2377.5|130
1687323600000|2023-06-21 05:00:00|2391.5|2385.5|2385.3|2379.3|2391.5|2385.5|2381.5|2375.5|320
1687327200000|2023-06-21 06:00:00|2385.5|2379.5|2375.1|2369.1|2388|2382|2371.3|2365.3|758
1687330800000|2023-06-21 07:00:00|2375.6|2369.6|2382.1|2376.1|2389.9|2383.9|2371|2365|406
1687334400000|2023-06-21 08:00:00|2381.9|2375.9|2370.1|2364.1|2387.1|2381.1|2368.6|2362.6|273
1687338000000|2023-06-21 09:00:00|2370.4|2364.4|2365.1|2359.1|2375.4|2369.4|2363.1|2357.1|249
1687341600000|2023-06-21 10:00:00|2365.4|2359.4|2367.4|2361.4|2374.4|2368.4|2362.9|2356.9|234
1687345200000|2023-06-21 11:00:00|2367.6|2361.6|2362.1|2356.1|2369.6|2363.6|2358.6|2352.6|313
1687348800000|2023-06-21 12:00:00|2361.9|2355.9|2355.1|2349.1|2369.4|2363.4|2350.9|2344.9|462
1687352400000|2023-06-21 13:00:00|2354.9|2348.9|2390.9|2384.9|2392.1|2386.1|2352.1|2346.1|614
1687356000000|2023-06-21 14:00:00|2391.1|2385.1|2416|2410|2430.8|2424.8|2385.6|2379.6|733
1687359600000|2023-06-21 15:00:00|2416.3|2410.3|2436.4|2430.4|2438.9|2432.9|2416|2410|412
1687363200000|2023-06-21 16:00:00|2435.9|2429.9|2426.1|2420.1|2438.1|2432.1|2422.9|2416.9|157
1687366800000|2023-06-21 17:00:00|2425.8|2419.8|2427|2408.3|2427.3|2420|2418.8|2408.3|61
1687392000000|2023-06-22 00:00:00|2423|2417|2429.8|2423.8|2431.8|2425.8|2422.8|2416.8|50
1687395600000|2023-06-22 01:00:00|2429.5|2423.5|2436.8|2430.8|2437|2431|2429.5|2423.5|94
1687399200000|2023-06-22 02:00:00|2436.5|2430.5|2435.3|2429.3|2437.6|2431.6|2434|2428|49
1687402800000|2023-06-22 03:00:00|2435.5|2429.5|2433|2427|2435.5|2429.5|2430.8|2424.8|37
1687406400000|2023-06-22 04:00:00|2432.8|2426.8|2429.3|2423.3|2436.5|2430.5|2429.3|2423.3|37
1687410000000|2023-06-22 05:00:00|2429.5|2423.5|2436.3|2430.3|2441.3|2435.3|2429.5|2423.5|122
1687413600000|2023-06-22 06:00:00|2436.5|2430.5|2439.8|2433.8|2444|2438|2432.8|2426.8|224
1687417200000|2023-06-22 07:00:00|2440|2434|2440.1|2434.1|2451.6|2445.6|2435.1|2429.1|615
1687420800000|2023-06-22 08:00:00|2440.4|2434.4|2449.9|2443.9|2467.4|2461.4|2440.4|2434.4|502
1687424400000|2023-06-22 09:00:00|2450.1|2444.1|2456.9|2450.9|2466.1|2460.1|2449.1|2443.1|413
1687428000000|2023-06-22 10:00:00|2456.6|2450.6|2455.9|2449.9|2461.1|2455.1|2451.9|2445.9|218
1687431600000|2023-06-22 11:00:00|2456.1|2450.1|2459.4|2453.4|2460.9|2454.9|2449.1|2443.1|453
1687435200000|2023-06-22 12:00:00|2459.6|2453.6|2458.6|2452.6|2466.4|2460.4|2454.9|2448.9|463
1687438800000|2023-06-22 13:00:00|2458.4|2452.4|2468.4|2462.4|2473.4|2467.4|2455.1|2449.1|710
1687442400000|2023-06-22 14:00:00|2468.6|2462.6|2460.1|2454.1|2469.9|2463.9|2453.4|2447.4|732
1687446000000|2023-06-22 15:00:00|2459.9|2453.9|2419.6|2413.6|2465.6|2459.6|2416.4|2410.4|735
1687449600000|2023-06-22 16:00:00|2419.9|2413.9|2427|2421|2429.5|2423.5|2419.9|2413.9|253
1687453200000|2023-06-22 17:00:00|2428.5|2422.5|2434.3|2415.5|2434.5|2423.1|2423.5|2415|117
1687478400000|2023-06-23 00:00:00|2425.6|2419.6|2420.3|2414.3|2425.6|2419.6|2419.8|2413.8|50
1687482000000|2023-06-23 01:00:00|2420|2414|2410.3|2404.3|2420|2414|2407.8|2401.8|108
1687485600000|2023-06-23 02:00:00|2410|2404|2406.5|2400.5|2412.3|2406.3|2405|2399|120
1687489200000|2023-06-23 03:00:00|2406.8|2400.8|2405.3|2399.3|2407.5|2401.5|2404.3|2398.3|53
1687492800000|2023-06-23 04:00:00|2405.5|2399.5|2414.3|2408.3|2416|2410|2405.5|2399.5|76
1687496400000|2023-06-23 05:00:00|2414|2408|2407.3|2401.3|2414.3|2408.3|2406|2400|121
1687500000000|2023-06-23 06:00:00|2406.8|2400.8|2404.8|2398.8|2407.3|2401.3|2391.5|2385.5|317
1687503600000|2023-06-23 07:00:00|2403.3|2397.3|2387.6|2381.6|2403.6|2397.6|2375.6|2369.6|534
1687507200000|2023-06-23 08:00:00|2387.4|2381.4|2380.4|2374.4|2394.6|2388.6|2377.4|2371.4|357
1687510800000|2023-06-23 09:00:00|2380.6|2374.6|2381.9|2375.9|2386.4|2380.4|2376.6|2370.6|417
1687514400000|2023-06-23 10:00:00|2382.1|2376.1|2402.9|2396.9|2409.1|2403.1|2382.1|2376.1|377
1687518000000|2023-06-23 11:00:00|2402.6|2396.6|2382.6|2376.6|2408.9|2402.9|2379.4|2373.4|409
1687521600000|2023-06-23 12:00:00|2382.4|2376.4|2365.4|2359.4|2383.9|2377.9|2361.1|2355.1|601
1687525200000|2023-06-23 13:00:00|2365.1|2359.1|2373.9|2367.9|2376.4|2370.4|2359.6|2353.6|761
1687528800000|2023-06-23 14:00:00|2373.6|2367.6|2365.6|2359.6|2391.3|2385.3|2364.1|2358.1|640
1687532400000|2023-06-23 15:00:00|2365.9|2359.9|2368.4|2362.4|2372.5|2366.5|2365.1|2359.1|335
1687536000000|2023-06-23 16:00:00|2368.1|2362.1|2362.8|2356.8|2370.6|2364.6|2362.5|2356.5|197
1687539600000|2023-06-23 17:00:00|2362.5|2356.5|2370.3|2351.5|2371.5|2362.3|2362|2351|101
1687737600000|2023-06-26 00:00:00|2382.4|2376.4|2375.1|2369.1|2382.4|2376.4|2372.3|2366.3|128
1687741200000|2023-06-26 01:00:00|2374.6|2368.6|2360.3|2354.3|2375.1|2369.1|2356.5|2350.5|982
1687744800000|2023-06-26 02:00:00|2360.5|2354.5|2366.3|2360.3|2374.3|2368.3|2360.5|2354.5|267
1687748400000|2023-06-26 03:00:00|2366|2360|2366.3|2360.3|2373.8|2367.8|2366|2360|160
1687752000000|2023-06-26 04:00:00|2366|2360|2358.3|2352.3|2367.5|2361.5|2357.8|2351.8|89
1687755600000|2023-06-26 05:00:00|2358|2352|2363|2357|2365.3|2359.3|2354|2348|183
1687759200000|2023-06-26 06:00:00|2362.8|2356.8|2354.9|2348.9|2362.8|2356.8|2349.5|2343.5|419
1687762800000|2023-06-26 07:00:00|2355.1|2349.1|2342.6|2336.6|2358.5|2352.5|2331.6|2325.6|577
1687766400000|2023-06-26 08:00:00|2342.9|2336.9|2341.6|2335.6|2360.4|2354.4|2337.9|2331.9|527
1687770000000|2023-06-26 09:00:00|2341.9|2335.9|2344.4|2338.4|2347.4|2341.4|2339.1|2333.1|213
1687773600000|2023-06-26 10:00:00|2344.1|2338.1|2344.1|2338.1|2348.9|2342.9|2342.1|2336.1|205
1687777200000|2023-06-26 11:00:00|2343.9|2337.9|2344.1|2338.1|2351.4|2345.4|2335.6|2329.6|392
1687780800000|2023-06-26 12:00:00|2344.4|2338.4|2333.9|2327.9|2345.6|2339.6|2333.4|2327.4|346
1687784400000|2023-06-26 13:00:00|2334.1|2328.1|2347.9|2341.9|2348.9|2342.9|2329.6|2323.6|1074
1687788000000|2023-06-26 14:00:00|2347.6|2341.6|2333.4|2327.4|2348.1|2342.1|2328.6|2322.6|633
1687791600000|2023-06-26 15:00:00|2333.6|2327.6|2337.1|2331.1|2340.1|2334.1|2333.4|2327.4|391
1687795200000|2023-06-26 16:00:00|2337.4|2331.4|2343.3|2337.3|2344|2338|2337.1|2331.1|213
1687798800000|2023-06-26 17:00:00|2343|2337|2346.5|2327.8|2346.5|2337.1|2337|2327|143
1687824000000|2023-06-27 00:00:00|2338.8|2332.8|2336.5|2330.5|2340.4|2334.4|2335|2329|41
1687827600000|2023-06-27 01:00:00|2336.8|2330.8|2363.8|2357.8|2367.8|2361.8|2336.5|2330.5|477
1687831200000|2023-06-27 02:00:00|2363.5|2357.5|2366.8|2360.8|2368.5|2362.5|2357.5|2351.5|238
1687834800000|2023-06-27 03:00:00|2366.5|2360.5|2358.5|2352.5|2371|2365|2358.3|2352.3|189
1687838400000|2023-06-27 04:00:00|2359.3|2353.3|2358.8|2352.8|2362.8|2356.8|2358.5|2352.5|52
1687842000000|2023-06-27 05:00:00|2359|2353|2371.3|2365.3|2372.8|2366.8|2358.8|2352.8|337
1687845600000|2023-06-27 06:00:00|2371|2365|2375.1|2369.1|2375.9|2369.9|2367|2361|713
1687849200000|2023-06-27 07:00:00|2375.4|2369.4|2386.4|2380.4|2387.4|2381.4|2367.3|2361.3|367
1687852800000|2023-06-27 08:00:00|2385.9|2379.9|2366.1|2360.1|2386.6|2380.6|2364.1|2358.1|408
1687856400000|2023-06-27 09:00:00|2365.9|2359.9|2365.9|2359.9|2366.1|2360.1|2359.1|2353.1|281
1687860000000|2023-06-27 10:00:00|2366.1|2360.1|2376.6|2370.6|2376.9|2370.9|2362.9|2356.9|246
1687863600000|2023-06-27 11:00:00|2376.4|2370.4|2378.1|2372.1|2380.9|2374.9|2371.9|2365.9|356
1687867200000|2023-06-27 12:00:00|2377.9|2371.9|2387.1|2381.1|2391.6|2385.6|2376.9|2370.9|523
1687870800000|2023-06-27 13:00:00|2386.9|2380.9|2386.4|2380.4|2392.1|2386.1|2379.1|2373.1|1042
1687874400000|2023-06-27 14:00:00|2385.9|2379.9|2389.9|2383.9|2402.9|2396.9|2382.9|2376.9|1015
1687878000000|2023-06-27 15:00:00|2390.1|2384.1|2385.9|2379.9|2390.1|2384.1|2382.6|2376.6|329
1687881600000|2023-06-27 16:00:00|2386.1|2380.1|2381|2375|2386.9|2380.9|2381|2375|125
1687885200000|2023-06-27 17:00:00|2381.3|2375.3|2382.3|2363.5|2383|2376|2373.6|2363|153
1687910400000|2023-06-28 00:00:00|2376.9|2370.9|2386.8|2380.8|2387|2381|2376.9|2370.9|91
1687914000000|2023-06-28 01:00:00|2387|2381|2373.3|2367.3|2388.3|2382.3|2373.3|2367.3|479
1687917600000|2023-06-28 02:00:00|2373.5|2367.5|2368|2362|2375.3|2369.3|2367.3|2361.3|541
1687921200000|2023-06-28 03:00:00|2367.8|2361.8|2365.5|2359.5|2370.5|2364.5|2365.3|2359.3|232
1687924800000|2023-06-28 04:00:00|2365.8|2359.8|2365.5|2359.5|2367|2361|2364.8|2358.8|32
1687928400000|2023-06-28 05:00:00|2365.8|2359.8|2370.3|2364.3|2372.5|2366.5|2365.5|2359.5|281
1687932000000|2023-06-28 06:00:00|2370.5|2364.5|2368.1|2362.1|2375|2369|2365.8|2359.8|280
1687935600000|2023-06-28 07:00:00|2368.4|2362.4|2379.9|2373.9|2384.6|2378.6|2366.3|2360.3|525
1687939200000|2023-06-28 08:00:00|2380.1|2374.1|2378.4|2372.4|2382.1|2376.1|2369.5|2363.5|347
1687942800000|2023-06-28 09:00:00|2377.9|2371.9|2369.4|2363.4|2380.9|2374.9|2368.4|2362.4|220
1687946400000|2023-06-28 10:00:00|2369.6|2363.6|2363.1|2357.1|2370.9|2364.9|2357.9|2351.9|289
1687950000000|2023-06-28 11:00:00|2362.9|2356.9|2356.4|2350.4|2364.1|2358.1|2354.9|2348.9|284
1687953600000|2023-06-28 12:00:00|2356.1|2350.1|2362.4|2356.4|2363.6|2357.6|2349.8|2343.8|355
1687957200000|2023-06-28 13:00:00|2362.6|2356.6|2356.9|2350.9|2363.1|2357.1|2347.1|2341.1|834
1687960800000|2023-06-28 14:00:00|2357.1|2351.1|2353.6|2347.6|2357.1|2351.1|2346.6|2340.6|674
1687964400000|2023-06-28 15:00:00|2353.4|2347.4|2365.1|2359.1|2366.4|2360.4|2352.4|2346.4|337
1687968000000|2023-06-28 16:00:00|2364.9|2358.9|2370.5|2364.5|2370.5|2364.5|2364.6|2358.6|213
1687971600000|2023-06-28 17:00:00|2370.8|2364.8|2381.3|2362.5|2381.3|2369.3|2369.5|2361.3|152
1687996800000|2023-06-29 00:00:00|2365.4|2359.4|2373.5|2367.5|2373.8|2367.8|2362.3|2356.3|67
1688000400000|2023-06-29 01:00:00|2373.3|2367.3|2369.5|2363.5|2381.5|2375.5|2367.5|2361.5|482
1688004000000|2023-06-29 02:00:00|2369.3|2363.3|2368.8|2362.8|2372.3|2366.3|2366|2360|307
1688007600000|2023-06-29 03:00:00|2369|2363|2369|2363|2369|2363|2363.8|2357.8|127
1688011200000|2023-06-29 04:00:00|2368.8|2362.8|2367.5|2361.5|2371.3|2365.3|2367.5|2361.5|31
1688014800000|2023-06-29 05:00:00|2367.8|2361.8|2368.8|2362.8|2371.8|2365.8|2363.8|2357.8|188
1688018400000|2023-06-29 06:00:00|2369|2363|2372.5|2366.5|2372.5|2366.5|2364.3|2358.3|411
1688022000000|2023-06-29 07:00:00|2372.8|2366.8|2384.1|2378.1|2386.4|2380.4|2367.9|2361.9|426
1688025600000|2023-06-29 08:00:00|2384.4|2378.4|2355.9|2349.9|2384.4|2378.4|2354.1|2348.1|664
1688029200000|2023-06-29 09:00:00|2355.6|2349.6|2347.6|2341.6|2355.9|2349.9|2340.1|2334.1|402
1688032800000|2023-06-29 10:00:00|2347.9|2341.9|2347.6|2341.6|2352.1|2346.1|2345.4|2339.4|266
1688036400000|2023-06-29 11:00:00|2347.4|2341.4|2337.9|2331.9|2348.6|2342.6|2336.4|2330.4|402
1688040000000|2023-06-29 12:00:00|2337.4|2331.4|2339.1|2333.1|2345.9|2339.9|2335.6|2329.6|436
1688043600000|2023-06-29 13:00:00|2339.4|2333.4|2334.1|2328.1|2342.9|2336.9|2328.9|2322.9|885
1688047200000|2023-06-29 14:00:00|2333.9|2327.9|2345|2339|2348.1|2342.1|2333.4|2327.4|783
1688050800000|2023-06-29 15:00:00|2344.8|2338.8|2344.6|2338.6|2345.1|2339.1|2339.4|2333.4|327
1688054400000|2023-06-29 16:00:00|2344.4|2338.4|2342|2336|2345.1|2339.1|2339.4|2333.4|155
1688058000000|2023-06-29 17:00:00|2342.3|2336.3|2350.5|2331.8|2350.8|2339.3|2342|2331.8|112
1688083200000|2023-06-30 00:00:00|2349.6|2343.6|2345.3|2339.3|2349.6|2343.6|2344.5|2338.5|70
1688086800000|2023-06-30 01:00:00|2345.5|2339.5|2355|2349|2356.3|2350.3|2341.5|2335.5|651
1688090400000|2023-06-30 02:00:00|2354.8|2348.8|2367.3|2361.3|2375.3|2369.3|2353|2347|800
1688094000000|2023-06-30 03:00:00|2367.5|2361.5|2364.8|2358.8|2370|2364|2361.3|2355.3|452
1688097600000|2023-06-30 04:00:00|2364.5|2358.5|2364.5|2358.5|2365|2359|2363.3|2357.3|44
1688101200000|2023-06-30 05:00:00|2364.8|2358.8|2364.5|2358.5|2368.5|2362.5|2361.5|2355.5|193
1688104800000|2023-06-30 06:00:00|2364.3|2358.3|2356.4|2350.4|2364.8|2358.8|2354.3|2348.3|301
1688108400000|2023-06-30 07:00:00|2356.1|2350.1|2367.9|2361.9|2375.4|2369.4|2353.4|2347.4|484
1688112000000|2023-06-30 08:00:00|2368.1|2362.1|2367.6|2361.6|2374.1|2368.1|2359.9|2353.9|395
1688115600000|2023-06-30 09:00:00|2367.4|2361.4|2366.6|2360.6|2371.4|2365.4|2363.6|2357.6|284
1688119200000|2023-06-30 10:00:00|2365.9|2359.9|2358.1|2352.1|2365.9|2359.9|2357.6|2351.6|185
1688122800000|2023-06-30 11:00:00|2357.9|2351.9|2370.9|2364.9|2375.9|2369.9|2356.9|2350.9|397
1688126400000|2023-06-30 12:00:00|2371.1|2365.1|2377.9|2371.9|2380.6|2374.6|2366.9|2360.9|528
1688130000000|2023-06-30 13:00:00|2377.6|2371.6|2387.4|2381.4|2391.1|2385.1|2373.9|2367.9|1129
1688133600000|2023-06-30 14:00:00|2387.6|2381.6|2389.9|2383.9|2400.1|2394.1|2385.6|2379.6|1113
1688137200000|2023-06-30 15:00:00|2389.6|2383.6|2395.6|2389.6|2396.1|2390.1|2385.1|2379.1|487
1688140800000|2023-06-30 16:00:00|2395.4|2389.4|2396.5|2390.5|2396.5|2390.5|2392.9|2386.9|145
1688144400000|2023-06-30 17:00:00|2396.3|2390.3|2402|2383.3|2402|2391.5|2392.1|2380.4|143
1688342400000|2023-07-03 00:00:00|2392.3|2386.3|2389|2383|2394|2388|2385|2379|133
1688346000000|2023-07-03 01:00:00|2388.8|2382.8|2386.5|2380.5|2398.1|2392.1|2384.8|2378.8|1253
1688349600000|2023-07-03 02:00:00|2386.8|2380.8|2395.3|2389.3|2397.5|2391.5|2384.3|2378.3|464
1688353200000|2023-07-03 03:00:00|2395|2389|2392.5|2386.5|2395.3|2389.3|2390|2384|303
1688356800000|2023-07-03 04:00:00|2392.3|2386.3|2394.8|2388.8|2395.3|2389.3|2390|2384|120
1688360400000|2023-07-03 05:00:00|2394.5|2388.5|2390.5|2384.5|2394.5|2388.5|2383|2377|479
1688364000000|2023-07-03 06:00:00|2390.3|2384.3|2380.3|2374.3|2391.5|2385.5|2376.1|2370.1|376
1688367600000|2023-07-03 07:00:00|2379.3|2373.3|2376.1|2370.1|2382.4|2376.4|2374.1|2368.1|405
1688371200000|2023-07-03 08:00:00|2374.9|2368.9|2370.1|2364.1|2389.1|2383.1|2364.1|2358.1|457
1688374800000|2023-07-03 09:00:00|2370.4|2364.4|2362.6|2356.6|2371.9|2365.9|2358.6|2352.6|351
1688378400000|2023-07-03 10:00:00|2362.4|2356.4|2369.1|2363.1|2374.1|2368.1|2360.6|2354.6|311
1688382000000|2023-07-03 11:00:00|2368.9|2362.9|2376.9|2370.9|2378.1|2372.1|2365.9|2359.9|354
1688385600000|2023-07-03 12:00:00|2376.6|2370.6|2376.1|2370.1|2377.1|2371.1|2369.4|2363.4|381
1688389200000|2023-07-03 13:00:00|2375.9|2369.9|2371.1|2365.1|2382.9|2376.9|2369.9|2363.9|777
1688392800000|2023-07-03 14:00:00|2371.6|2365.6|2369.5|2363.5|2374.6|2368.6|2360.4|2354.4|848
1688396400000|2023-07-03 15:00:00|2369.3|2363.3|2374.9|2368.9|2379.6|2373.6|2369.3|2363.3|384
1688400000000|2023-07-03 16:00:00|2374.6|2368.6|2372|2366|2375.9|2369.9|2370.8|2364.8|135
1688403600000|2023-07-03 17:00:00|2372.5|2366.5|2377|2358.3|2378|2366.5|2368.3|2357.5|74
1688428800000|2023-07-04 00:00:00|2369.4|2363.4|2376.8|2370.8|2376.8|2370.8|2368.8|2362.8|88
1688432400000|2023-07-04 01:00:00|2376.3|2370.3|2374|2368|2379.5|2373.5|2369.4|2363.4|758
1688436000000|2023-07-04 02:00:00|2373.8|2367.8|2362.8|2356.8|2376.5|2370.5|2362.8|2356.8|594
1688439600000|2023-07-04 03:00:00|2363|2357|2367.5|2361.5|2370|2364|2359.5|2353.5|293
1688443200000|2023-07-04 04:00:00|2367.3|2361.3|2369|2363|2370.3|2364.3|2365|2359|90
1688446800000|2023-07-04 05:00:00|2368.8|2362.8|2358|2352|2368.8|2362.8|2356.8|2350.8|209
1688450400000|2023-07-04 06:00:00|2358.3|2352.3|2378.9|2372.9|2378.9|2372.9|2358.3|2352.3|648
1688454000000|2023-07-04 07:00:00|2379.4|2373.4|2374.4|2368.4|2386.6|2380.6|2371.4|2365.4|316
1688457600000|2023-07-04 08:00:00|2374.6|2368.6|2379.6|2373.6|2384.4|2378.4|2374.6|2368.6|393
1688461200000|2023-07-04 09:00:00|2379.4|2373.4|2375.9|2369.9|2380.4|2374.4|2371.9|2365.9|321
1688464800000|2023-07-04 10:00:00|2376.1|2370.1|2384.6|2378.6|2384.9|2378.9|2375.1|2369.1|172
1688468400000|2023-07-04 11:00:00|2384.9|2378.9|2386.1|2380.1|2388.1|2382.1|2381.9|2375.9|219
1688472000000|2023-07-04 12:00:00|2385.9|2379.9|2386.4|2380.4|2387.9|2381.9|2380.9|2374.9|231
1688475600000|2023-07-04 13:00:00|2386.6|2380.6|2401.1|2395.1|2406.6|2400.6|2386.4|2380.4|762
1688479200000|2023-07-04 14:00:00|2400.9|2394.9|2414.6|2408.6|2416.4|2410.4|2400.6|2394.6|467
1688482800000|2023-07-04 15:00:00|2414.4|2408.4|2406.4|2400.4|2414.4|2408.4|2404.9|2398.9|215
1688486400000|2023-07-04 16:00:00|2406.1|2400.1|2407.5|2401.5|2407.5|2401.5|2402.4|2396.4|126
1688490000000|2023-07-04 17:00:00|2407.3|2401.3|2405.5|2386.8|2407.3|2401.3|2398.1|2386.3|77
1688515200000|2023-07-05 00:00:00|2402.8|2396.8|2404|2398|2404.8|2398.8|2399.5|2393.5|63
1688518800000|2023-07-05 01:00:00|2404.3|2398.3|2399|2393|2408.3|2402.3|2398.8|2392.8|616
1688522400000|2023-07-05 02:00:00|2398.8|2392.8|2392|2386|2401.3|2395.3|2392|2386|396
1688526000000|2023-07-05 03:00:00|2392.3|2386.3|2395.8|2389.8|2396.5|2390.5|2387.8|2381.8|256
1688529600000|2023-07-05 04:00:00|2395.5|2389.5|2394.3|2388.3|2398.5|2392.5|2394.3|2388.3|59
1688533200000|2023-07-05 05:00:00|2394|2388|2387.5|2381.5|2395.3|2389.3|2387|2381|221
1688536800000|2023-07-05 06:00:00|2387.8|2381.8|2379.9|2373.9|2387.8|2381.8|2378.1|2372.1|325
1688540400000|2023-07-05 07:00:00|2380.4|2374.4|2382.4|2376.4|2388.5|2382.5|2374.4|2368.4|364
1688544000000|2023-07-05 08:00:00|2382.1|2376.1|2355.9|2349.9|2382.1|2376.1|2352.3|2346.3|595
1688547600000|2023-07-05 09:00:00|2356.1|2350.1|2355.4|2349.4|2358.6|2352.6|2349.1|2343.1|346
1688551200000|2023-07-05 10:00:00|2355.6|2349.6|2357.4|2351.4|2358.9|2352.9|2353.6|2347.6|248
1688554800000|2023-07-05 11:00:00|2357.1|2351.1|2362.6|2356.6|2365.1|2359.1|2355.4|2349.4|358
1688558400000|2023-07-05 12:00:00|2362.9|2356.9|2360.1|2354.1|2366.6|2360.6|2358.9|2352.9|481
1688562000000|2023-07-05 13:00:00|2360.4|2354.4|2366.6|2360.6|2373.9|2367.9|2355.5|2349.5|998
1688565600000|2023-07-05 14:00:00|2366.9|2360.9|2357.6|2351.6|2368.9|2362.9|2354.4|2348.4|647
1688569200000|2023-07-05 15:00:00|2357.4|2351.4|2364.4|2358.4|2366.6|2360.6|2356.4|2350.4|407
1688572800000|2023-07-05 16:00:00|2364.1|2358.1|2361.3|2355.3|2364.9|2358.9|2358.9|2352.9|197
1688576400000|2023-07-05 17:00:00|2361.1|2355.1|2364.8|2346|2365.8|2357.8|2357|2346|148
1688601600000|2023-07-06 00:00:00|2359.9|2353.9|2359.5|2353.5|2360.5|2354.5|2355.8|2349.8|104
1688605200000|2023-07-06 01:00:00|2359.8|2353.8|2368.5|2362.5|2369.3|2363.3|2359|2353|537
1688608800000|2023-07-06 02:00:00|2368.8|2362.8|2366|2360|2378.5|2372.5|2364.3|2358.3|712
1688612400000|2023-07-06 03:00:00|2366.3|2360.3|2359.8|2353.8|2369.3|2363.3|2358.8|2352.8|441
1688616000000|2023-07-06 04:00:00|2360|2354|2360.3|2354.3|2362.3|2356.3|2358.5|2352.5|52
1688619600000|2023-07-06 05:00:00|2360.5|2354.5|2365.8|2359.8|2366.3|2360.3|2359.8|2353.8|289
1688623200000|2023-07-06 06:00:00|2365.5|2359.5|2369.6|2363.6|2374.3|2368.3|2365.5|2359.5|249
1688626800000|2023-07-06 07:00:00|2369.9|2363.9|2351.6|2345.6|2372.1|2366.1|2347.4|2341.4|443
1688630400000|2023-07-06 08:00:00|2351.9|2345.9|2364.9|2358.9|2365.6|2359.6|2348.8|2342.8|492
1688634000000|2023-07-06 09:00:00|2364.6|2358.6|2351.6|2345.6|2367.6|2361.6|2350.4|2344.4|296
1688637600000|2023-07-06 10:00:00|2351.9|2345.9|2352.1|2346.1|2357.4|2351.4|2350.9|2344.9|307
1688641200000|2023-07-06 11:00:00|2352.4|2346.4|2372.6|2366.6|2379.6|2373.6|2352.4|2346.4|560
1688644800000|2023-07-06 12:00:00|2372.9|2366.9|2364.4|2358.4|2374.6|2368.6|2359.4|2353.4|609
1688648400000|2023-07-06 13:00:00|2364.6|2358.6|2370.9|2364.9|2384|2378|2364.6|2358.6|1265
1688652000000|2023-07-06 14:00:00|2370.1|2364.1|2369.1|2363.1|2373.6|2367.6|2359.6|2353.6|951
1688655600000|2023-07-06 15:00:00|2369.4|2363.4|2374.4|2368.4|2375.4|2369.4|2366.6|2360.6|355
1688659200000|2023-07-06 16:00:00|2374.1|2368.1|2372.5|2366.5|2375.9|2369.9|2370.4|2364.4|122
1688662800000|2023-07-06 17:00:00|2372.8|2366.8|2380.3|2361.5|2380.5|2370.8|2371.8|2361|132
1688688000000|2023-07-07 00:00:00|2373.9|2367.9|2378|2372|2378|2372|2370.4|2364.4|82
1688691600000|2023-07-07 01:00:00|2377.8|2371.8|2377|2371|2382.3|2376.3|2375.3|2369.3|761
1688695200000|2023-07-07 02:00:00|2376.8|2370.8|2368.3|2362.3|2377.5|2371.5|2365.5|2359.5|560
1688698800000|2023-07-07 03:00:00|2368.5|2362.5|2367.8|2361.8|2373.5|2367.5|2363.8|2357.8|400
1688702400000|2023-07-07 04:00:00|2368|2362|2370|2364|2371.5|2365.5|2367.3|2361.3|42
1688706000000|2023-07-07 05:00:00|2370.3|2364.3|2369.3|2363.3|2375.5|2369.5|2368.3|2362.3|194
1688709600000|2023-07-07 06:00:00|2369|2363|2354.5|2348.5|2372.3|2366.3|2354.5|2348.5|386
1688713200000|2023-07-07 07:00:00|2354.9|2348.9|2374.1|2368.1|2376.4|2370.4|2354.3|2348.3|484
1688716800000|2023-07-07 08:00:00|2373.9|2367.9|2373.1|2367.1|2376.4|2370.4|2366.4|2360.4|395
1688720400000|2023-07-07 09:00:00|2373.4|2367.4|2368.4|2362.4|2379.6|2373.6|2366.6|2360.6|342
1688724000000|2023-07-07 10:00:00|2367.9|2361.9|2359.1|2353.1|2370.6|2364.6|2355.4|2349.4|284
1688727600000|2023-07-07 11:00:00|2358.9|2352.9|2352.1|2346.1|2363.6|2357.6|2349.5|2343.5|374
1688731200000|2023-07-07 12:00:00|2351.9|2345.9|2354.9|2348.9|2364.9|2358.9|2349.4|2343.4|717
1688734800000|2023-07-07 13:00:00|2354.6|2348.6|2356.1|2350.1|2360.1|2354.1|2339.5|2333.5|1305
1688738400000|2023-07-07 14:00:00|2356.4|2350.4|2365.9|2359.9|2366.9|2360.9|2349.4|2343.4|704
1688742000000|2023-07-07 15:00:00|2365.4|2359.4|2361.1|2355.1|2365.6|2359.6|2359.9|2353.9|417
1688745600000|2023-07-07 16:00:00|2361.4|2355.4|2362.5|2356.5|2363.5|2357.5|2359.9|2353.9|428
1688749200000|2023-07-07 17:00:00|2362.8|2356.8|2368|2349.3|2368|2358.5|2359.9|2348.5|147
1688947200000|2023-07-10 00:00:00|2359.4|2353.4|2361.5|2355.5|2362.1|2356.1|2356.3|2350.3|34
1688950800000|2023-07-10 01:00:00|2361.8|2355.8|2353|2347|2366|2360|2352|2346|848
1688954400000|2023-07-10 02:00:00|2353.3|2347.3|2354.8|2348.8|2357|2351|2348.8|2342.8|375
1688958000000|2023-07-10 03:00:00|2355|2349|2350.8|2344.8|2356.8|2350.8|2347.3|2341.3|297
1688961600000|2023-07-10 04:00:00|2350.5|2344.5|2350.8|2344.8|2352.5|2346.5|2349|2343|88
1688965200000|2023-07-10 05:00:00|2350.5|2344.5|2344.3|2338.3|2350.5|2344.5|2343.5|2337.5|211
1688968800000|2023-07-10 06:00:00|2344|2338|2346.6|2340.6|2348.8|2342.8|2343|2337|313
1688972400000|2023-07-10 07:00:00|2346.9|2340.9|2353.1|2347.1|2360|2354|2343.9|2337.9|405
1688976000000|2023-07-10 08:00:00|2353.4|2347.4|2356.9|2350.9|2365.4|2359.4|2351.4|2345.4|330
1688979600000|2023-07-10 09:00:00|2356.6|2350.6|2358.9|2352.9|2361.6|2355.6|2349.9|2343.9|288
1688983200000|2023-07-10 10:00:00|2358.6|2352.6|2354.6|2348.6|2359.1|2353.1|2353.6|2347.6|229
1688986800000|2023-07-10 11:00:00|2354.9|2348.9|2357.9|2351.9|2362.6|2356.6|2354.9|2348.9|309
1688990400000|2023-07-10 12:00:00|2358.1|2352.1|2359.9|2353.9|2361.1|2355.1|2352.6|2346.6|320
1688994000000|2023-07-10 13:00:00|2359.4|2353.4|2378.6|2372.6|2381.9|2375.9|2358.1|2352.1|1220
1688997600000|2023-07-10 14:00:00|2378.4|2372.4|2352.9|2346.9|2382.9|2376.9|2352|2346|1055
1689001200000|2023-07-10 15:00:00|2353|2347|2360.6|2354.6|2361.6|2355.6|2352.8|2346.8|564
1689004800000|2023-07-10 16:00:00|2360.9|2354.9|2361.5|2355.5|2364.1|2358.1|2358.6|2352.6|205
1689008400000|2023-07-10 17:00:00|2361.3|2355.3|2363.3|2344.5|2363.8|2357.8|2355.5|2344|166
1689033600000|2023-07-11 00:00:00|2361.6|2355.6|2364|2358|2364.8|2358.8|2360.5|2354.5|95
1689037200000|2023-07-11 01:00:00|2363|2357|2371.8|2365.8|2374.3|2368.3|2361.3|2355.3|1026
1689040800000|2023-07-11 02:00:00|2372|2366|2384.5|2378.5|2385.3|2379.3|2371|2365|744
1689044400000|2023-07-11 03:00:00|2384.3|2378.3|2385.3|2379.3|2392.3|2386.3|2382.3|2376.3|568
1689048000000|2023-07-11 04:00:00|2385|2379|2390.8|2384.8|2391.8|2385.8|2384.5|2378.5|222
1689051600000|2023-07-11 05:00:00|2391|2385|2390.5|2384.5|2397.3|2391.3|2387.5|2381.5|390
1689055200000|2023-07-11 06:00:00|2390.3|2384.3|2399.4|2393.4|2399.6|2393.6|2390|2384|615
1689058800000|2023-07-11 07:00:00|2399.1|2393.1|2389.1|2383.1|2403.6|2397.6|2387.9|2381.9|654
1689062400000|2023-07-11 08:00:00|2388.6|2382.6|2388.1|2382.1|2390.1|2384.1|2382.9|2376.9|327
1689066000000|2023-07-11 09:00:00|2388.4|2382.4|2394.4|2388.4|2395.6|2389.6|2387.9|2381.9|378
1689069600000|2023-07-11 10:00:00|2394.6|2388.6|2383.1|2377.1|2398.4|2392.4|2382.4|2376.4|204
1689073200000|2023-07-11 11:00:00|2382.9|2376.9|2383.1|2377.1|2391.6|2385.6|2379.1|2373.1|310
1689076800000|2023-07-11 12:00:00|2383.4|2377.4|2383.1|2377.1|2385.9|2379.9|2378.1|2372.1|408
1689080400000|2023-07-11 13:00:00|2383.4|2377.4|2361.4|2355.4|2385.4|2379.4|2356.6|2350.6|1262
1689084000000|2023-07-11 14:00:00|2361.6|2355.6|2359.1|2353.1|2364.9|2358.9|2355.9|2349.9|766
1689087600000|2023-07-11 15:00:00|2359.4|2353.4|2364.9|2358.9|2367.8|2361.8|2357.9|2351.9|393
1689091200000|2023-07-11 16:00:00|2364.6|2358.6|2367.8|2361.8|2368.1|2362.1|2362.9|2356.9|148
1689094800000|2023-07-11 17:00:00|2367.3|2361.3|2377.5|2358.8|2377.5|2365.4|2367|2357.5|135
1689120000000|2023-07-12 00:00:00|2367.3|2361.3|2372|2366|2372.5|2366.5|2366.6|2360.6|56
1689123600000|2023-07-12 01:00:00|2370.5|2364.5|2371|2365|2373.5|2367.5|2363.8|2357.8|410
1689127200000|2023-07-12 02:00:00|2370.8|2364.8|2374.3|2368.3|2377|2371|2368.8|2362.8|360
1689130800000|2023-07-12 03:00:00|2375|2369|2371|2365|2375|2369|2369|2363|355
1689134400000|2023-07-12 04:00:00|2371.3|2365.3|2375.8|2369.8|2376|2370|2371.3|2365.3|71
1689138000000|2023-07-12 05:00:00|2376|2370|2369.8|2363.8|2376|2370|2369.5|2363.5|588
1689141600000|2023-07-12 06:00:00|2370|2364|2365.8|2359.8|2375.3|2369.3|2365.8|2359.8|551
1689145200000|2023-07-12 07:00:00|2365|2359|2362.9|2356.9|2370.9|2364.9|2358.4|2352.4|356
1689148800000|2023-07-12 08:00:00|2363.1|2357.1|2355.9|2349.9|2363.6|2357.6|2353.4|2347.4|346
1689152400000|2023-07-12 09:00:00|2355.6|2349.6|2354.1|2348.1|2356.9|2350.9|2348.6|2342.6|294
1689156000000|2023-07-12 10:00:00|2353.9|2347.9|2359.9|2353.9|2360.4|2354.4|2350|2344|233
1689159600000|2023-07-12 11:00:00|2360.1|2354.1|2375.1|2369.1|2378.1|2372.1|2360.1|2354.1|475
1689163200000|2023-07-12 12:00:00|2375.4|2369.4|2385.1|2379.1|2387.4|2381.4|2374.4|2368.4|815
1689166800000|2023-07-12 13:00:00|2384.9|2378.9|2424.4|2418.4|2427.6|2421.6|2384.9|2378.9|1620
1689170400000|2023-07-12 14:00:00|2424.1|2418.1|2426.4|2420.4|2435.4|2429.4|2421.4|2415.4|1487
1689174000000|2023-07-12 15:00:00|2426.1|2420.1|2431.3|2425.3|2432.5|2426.5|2424.6|2418.6|736
1689177600000|2023-07-12 16:00:00|2431|2425|2428.5|2422.5|2434.3|2428.3|2428.5|2422.5|299
1689181200000|2023-07-12 17:00:00|2429.3|2423.3|2436.5|2417.8|2437.3|2425.8|2427|2416.3|159
1689206400000|2023-07-13 00:00:00|2428.8|2422.8|2424.1|2418.1|2434.6|2428.6|2423.6|2417.6|66
1689210000000|2023-07-13 01:00:00|2424.6|2418.6|2423.4|2417.4|2430.1|2424.1|2416.4|2410.4|742
1689213600000|2023-07-13 02:00:00|2423.1|2417.1|2423.4|2417.4|2425.6|2419.6|2414.4|2408.4|333
1689217200000|2023-07-13 03:00:00|2422.9|2416.9|2438.4|2432.4|2440.9|2434.9|2422.9|2416.9|313
1689220800000|2023-07-13 04:00:00|2438.1|2432.1|2437.9|2431.9|2442.4|2436.4|2437.6|2431.6|113
1689224400000|2023-07-13 05:00:00|2438.1|2432.1|2430.6|2424.6|2440.4|2434.4|2430.4|2424.4|398
1689228000000|2023-07-13 06:00:00|2430.4|2424.4|2443.5|2437.5|2444.4|2438.4|2430.1|2424.1|549
1689231600000|2023-07-13 07:00:00|2441.8|2435.8|2463.5|2457.5|2463.8|2457.8|2440.5|2434.5|701
1689235200000|2023-07-13 08:00:00|2463.8|2457.8|2463.6|2457.6|2470|2464|2447.4|2441.4|802
1689238800000|2023-07-13 09:00:00|2463.4|2457.4|2490.9|2484.9|2495.3|2489.3|2460.4|2454.4|592
1689242400000|2023-07-13 10:00:00|2491.1|2485.1|2502.6|2496.6|2506.9|2500.9|2486.4|2480.4|550
1689246000000|2023-07-13 11:00:00|2502.4|2496.4|2483.6|2477.6|2504.9|2498.9|2481.4|2475.4|678
1689249600000|2023-07-13 12:00:00|2483.9|2477.9|2474.6|2468.6|2492.6|2486.6|2462.3|2456.3|1238
1689253200000|2023-07-13 13:00:00|2474.9|2468.9|2469.6|2463.6|2474.9|2468.9|2455.6|2449.6|1868
1689256800000|2023-07-13 14:00:00|2469.9|2463.9|2485.1|2479.1|2485.6|2479.6|2462.1|2456.1|1232
1689260400000|2023-07-13 15:00:00|2484.9|2478.9|2470.9|2464.9|2484.9|2478.9|2468.4|2462.4|765
1689264000000|2023-07-13 16:00:00|2471.1|2465.1|2470.5|2464.5|2475.1|2469.1|2470.1|2464.1|302
1689267600000|2023-07-13 17:00:00|2470.8|2464.8|2482.8|2464|2483.5|2471.5|2468|2462|148
1689292800000|2023-07-14 00:00:00|2472.3|2466.3|2473.5|2467.5|2475.4|2469.4|2468.5|2462.5|44
1689296400000|2023-07-14 01:00:00|2473.3|2467.3|2470|2464|2474.1|2468.1|2464.5|2458.5|753
1689300000000|2023-07-14 02:00:00|2469.8|2463.8|2475|2469|2476.3|2470.3|2466|2460|731
1689303600000|2023-07-14 03:00:00|2475.5|2469.5|2477|2471|2479|2473|2471.8|2465.8|266
1689307200000|2023-07-14 04:00:00|2476.8|2470.8|2477.3|2471.3|2479.5|2473.5|2475|2469|39
1689310800000|2023-07-14 05:00:00|2476.8|2470.8|2482.3|2476.3|2482.3|2476.3|2472.5|2466.5|235
1689314400000|2023-07-14 06:00:00|2482|2476|2452.4|2446.4|2485.8|2479.8|2446|2440|967
1689318000000|2023-07-14 07:00:00|2452.6|2446.6|2445.1|2439.1|2456.4|2450.4|2435.6|2429.6|617
1689321600000|2023-07-14 08:00:00|2444.9|2438.9|2446.6|2440.6|2455|2449|2442.9|2436.9|431
1689325200000|2023-07-14 09:00:00|2446.9|2440.9|2448.1|2442.1|2451.1|2445.1|2441.9|2435.9|300
1689328800000|2023-07-14 10:00:00|2448.4|2442.4|2440.1|2434.1|2452.6|2446.6|2437.1|2431.1|283
1689332400000|2023-07-14 11:00:00|2440.4|2434.4|2440.4|2434.4|2450.1|2444.1|2439.6|2433.6|508
1689336000000|2023-07-14 12:00:00|2440.6|2434.6|2444.9|2438.9|2445.1|2439.1|2436.6|2430.6|434
1689339600000|2023-07-14 13:00:00|2445.1|2439.1|2444.9|2438.9|2447.3|2441.3|2431.4|2425.4|1426
1689343200000|2023-07-14 14:00:00|2444.4|2438.4|2444.4|2438.4|2447.1|2441.1|2434.1|2428.1|1305
1689346800000|2023-07-14 15:00:00|2444.6|2438.6|2432.9|2426.9|2446.4|2440.4|2431.1|2425.1|676
1689350400000|2023-07-14 16:00:00|2433.1|2427.1|2431.8|2425.8|2435.4|2429.4|2431.4|2425.4|210
1689354000000|2023-07-14 17:00:00|2431.5|2425.5|2442.3|2423.5|2444.3|2432.4|2430.3|2420|360
1689552000000|2023-07-17 00:00:00|2434.4|2428.4|2437|2431|2437.9|2431.9|2434.4|2428.4|37
1689555600000|2023-07-17 01:00:00|2437.3|2431.3|2419.8|2413.8|2437.5|2431.5|2418.8|2412.8|871
1689559200000|2023-07-17 02:00:00|2419.5|2413.5|2422.3|2416.3|2427.5|2421.5|2418.3|2412.3|432
1689562800000|2023-07-17 03:00:00|2422.5|2416.5|2419|2413|2423.3|2417.3|2418.3|2412.3|132
1689566400000|2023-07-17 04:00:00|2418.8|2412.8|2411.8|2405.8|2419.3|2413.3|2411.5|2405.5|92
1689570000000|2023-07-17 05:00:00|2412|2406|2412.3|2406.3|2422.8|2416.8|2410.8|2404.8|386
1689573600000|2023-07-17 06:00:00|2412|2406|2404.4|2398.4|2414|2408|2398|2392|749
1689577200000|2023-07-17 07:00:00|2404.6|2398.6|2392.4|2386.4|2407|2401|2387|2381|536
1689580800000|2023-07-17 08:00:00|2392.1|2386.1|2383.9|2377.9|2392.1|2386.1|2379.6|2373.6|682
1689584400000|2023-07-17 09:00:00|2384.1|2378.1|2380.9|2374.9|2384.1|2378.1|2373.9|2367.9|455
1689588000000|2023-07-17 10:00:00|2381.1|2375.1|2386.9|2380.9|2387.6|2381.6|2380.4|2374.4|262
1689591600000|2023-07-17 11:00:00|2387.4|2381.4|2385.9|2379.9|2394.6|2388.6|2382|2376|426
1689595200000|2023-07-17 12:00:00|2386.1|2380.1|2392.6|2386.6|2394.1|2388.1|2384.4|2378.4|537
1689598800000|2023-07-17 13:00:00|2392.9|2386.9|2395.6|2389.6|2397.4|2391.4|2385.4|2379.4|1336
1689602400000|2023-07-17 14:00:00|2395.9|2389.9|2409.6|2403.6|2415.9|2409.9|2395.6|2389.6|929
1689606000000|2023-07-17 15:00:00|2409.4|2403.4|2407.6|2401.6|2411.6|2405.6|2404.6|2398.6|361
1689609600000|2023-07-17 16:00:00|2407.9|2401.9|2410.8|2404.8|2410.8|2404.8|2404.6|2398.6|110
1689613200000|2023-07-17 17:00:00|2410.5|2404.5|2420.5|2401.8|2421.9|2408.1|2405.8|2399.8|100
1689638400000|2023-07-18 00:00:00|2407.8|2402|2406.8|2400.8|2411.8|2405.8|2402.6|2396.6|122
1689642000000|2023-07-18 01:00:00|2406.5|2400.5|2409.8|2403.8|2416.8|2410.8|2403.8|2397.8|521
1689645600000|2023-07-18 02:00:00|2410|2404|2414.3|2408.3|2417|2411|2405.5|2399.5|258
1689649200000|2023-07-18 03:00:00|2414.8|2408.8|2414.8|2408.8|2415|2409|2407.8|2401.8|161
1689652800000|2023-07-18 04:00:00|2415|2409|2412|2406|2415|2409|2411.8|2405.8|44
1689656400000|2023-07-18 05:00:00|2412.3|2406.3|2407.5|2401.5|2418.5|2412.5|2407.3|2401.3|222
1689660000000|2023-07-18 06:00:00|2407.8|2401.8|2406.9|2400.9|2408.8|2402.8|2401.5|2395.5|794
1689663600000|2023-07-18 07:00:00|2407.1|2401.1|2396.1|2390.1|2412.9|2406.9|2391|2385|641
1689667200000|2023-07-18 08:00:00|2394.9|2388.9|2386.1|2380.1|2400.6|2394.6|2380.5|2374.5|667
1689670800000|2023-07-18 09:00:00|2386.4|2380.4|2381.9|2375.9|2391.1|2385.1|2380.4|2374.4|370
1689674400000|2023-07-18 10:00:00|2381.6|2375.6|2376.1|2370.1|2384.6|2378.6|2374.4|2368.4|350
1689678000000|2023-07-18 11:00:00|2376.4|2370.4|2372.9|2366.9|2380.6|2374.6|2366.1|2360.1|512
1689681600000|2023-07-18 12:00:00|2373.1|2367.1|2371.9|2365.9|2378.9|2372.9|2367.4|2361.4|791
1689685200000|2023-07-18 13:00:00|2372.9|2366.9|2382.9|2376.9|2389.6|2383.6|2372.9|2366.9|1502
1689688800000|2023-07-18 14:00:00|2382.6|2376.6|2397.1|2391.1|2400.4|2394.4|2378.1|2372.1|1141
1689692400000|2023-07-18 15:00:00|2397.4|2391.4|2390.4|2384.4|2397.9|2391.9|2383.9|2377.9|672
1689696000000|2023-07-18 16:00:00|2390.1|2384.1|2392.8|2386.8|2393.1|2387.1|2387.4|2381.4|193
1689699600000|2023-07-18 17:00:00|2392.5|2386.5|2399.3|2380.5|2399.3|2388.8|2391.1|2380.5|98
1689724800000|2023-07-19 00:00:00|2392.6|2386.6|2393.9|2387.9|2397|2391|2392.6|2386.6|58
1689728400000|2023-07-19 01:00:00|2394.1|2388.1|2381.5|2375.5|2394.8|2388.8|2381.5|2375.5|498
1689732000000|2023-07-19 02:00:00|2381.3|2375.3|2373.5|2367.5|2381.5|2375.5|2373.5|2367.5|555
1689735600000|2023-07-19 03:00:00|2373.3|2367.3|2374.8|2368.8|2378|2372|2373.3|2367.3|163
1689739200000|2023-07-19 04:00:00|2374.5|2368.5|2374.5|2368.5|2375.3|2369.3|2372.5|2366.5|34
1689742800000|2023-07-19 05:00:00|2374.3|2368.3|2378.5|2372.5|2378.5|2372.5|2372.8|2366.8|202
1689746400000|2023-07-19 06:00:00|2378.3|2372.3|2372.1|2366.1|2382.8|2376.8|2368.5|2362.5|650
1689750000000|2023-07-19 07:00:00|2371.9|2365.9|2355.9|2349.9|2372.4|2366.4|2350.1|2344.1|808
1689753600000|2023-07-19 08:00:00|2356.1|2350.1|2352.9|2346.9|2356.6|2350.6|2346|2340|700
1689757200000|2023-07-19 09:00:00|2352.6|2346.6|2367.9|2361.9|2370.4|2364.4|2352.6|2346.6|512
1689760800000|2023-07-19 10:00:00|2367.6|2361.6|2358.9|2352.9|2368.6|2362.6|2357.6|2351.6|351
1689764400000|2023-07-19 11:00:00|2358.6|2352.6|2370.6|2364.6|2374.4|2368.4|2358.6|2352.6|405
1689768000000|2023-07-19 12:00:00|2370.9|2364.9|2371.9|2365.9|2380.1|2374.1|2370.6|2364.6|358
1689771600000|2023-07-19 13:00:00|2372.1|2366.1|2377.1|2371.1|2389.4|2383.4|2372.1|2366.1|991
1689775200000|2023-07-19 14:00:00|2377.4|2371.4|2362.4|2356.4|2387.9|2381.9|2359.9|2353.9|1257
1689778800000|2023-07-19 15:00:00|2362.1|2356.1|2364.4|2358.4|2366.4|2360.4|2358.9|2352.9|507
1689782400000|2023-07-19 16:00:00|2364.6|2358.6|2366|2360|2369.8|2363.8|2363.9|2357.9|144
1689786000000|2023-07-19 17:00:00|2365.8|2359.8|2373|2354.3|2373|2363|2365.5|2354|88
1689811200000|2023-07-20 00:00:00|2368.1|2362.1|2373.6|2367.6|2374.8|2368.8|2368.1|2362.1|69
1689814800000|2023-07-20 01:00:00|2373.8|2367.8|2383|2377|2387.3|2381.3|2371.3|2365.3|1271
1689818400000|2023-07-20 02:00:00|2383.3|2377.3|2377.3|2371.3|2386.3|2380.3|2370.8|2364.8|564
1689822000000|2023-07-20 03:00:00|2377|2371|2374.5|2368.5|2379|2373|2371.3|2365.3|458
1689825600000|2023-07-20 04:00:00|2374.8|2368.8|2373.5|2367.5|2375.5|2369.5|2371|2365|60
1689829200000|2023-07-20 05:00:00|2373.8|2367.8|2384.5|2378.5|2388.3|2382.3|2373.8|2367.8|626
1689832800000|2023-07-20 06:00:00|2384.8|2378.8|2380.1|2374.1|2386.8|2380.8|2376.8|2370.8|489
1689836400000|2023-07-20 07:00:00|2379.9|2373.9|2376.4|2370.4|2381.9|2375.9|2370.1|2364.1|458
1689840000000|2023-07-20 08:00:00|2376.9|2370.9|2403.6|2397.6|2407.9|2401.9|2376.1|2370.1|785
1689843600000|2023-07-20 09:00:00|2403.4|2397.4|2408.9|2402.9|2410.1|2404.1|2400.4|2394.4|389
1689847200000|2023-07-20 10:00:00|2409.4|2403.4|2419.1|2413.1|2425.3|2419.3|2408.6|2402.6|473
1689850800000|2023-07-20 11:00:00|2418.9|2412.9|2418.9|2412.9|2427.9|2421.9|2412.1|2406.1|460
1689854400000|2023-07-20 12:00:00|2418.6|2412.6|2406.6|2400.6|2419.6|2413.6|2404.6|2398.6|529
1689858000000|2023-07-20 13:00:00|2406.9|2400.9|2392.6|2386.6|2415.1|2409.1|2386.6|2380.6|966
1689861600000|2023-07-20 14:00:00|2392.9|2386.9|2387.1|2381.1|2393.9|2387.9|2371.9|2365.9|1002
1689865200000|2023-07-20 15:00:00|2387.4|2381.4|2384.6|2378.6|2390.1|2384.1|2382.4|2376.4|375
1689868800000|2023-07-20 16:00:00|2384.4|2378.4|2385.5|2379.5|2386.9|2380.9|2382.1|2376.1|160
1689872400000|2023-07-20 17:00:00|2385.3|2379.3|2387.3|2368.5|2387.3|2379.3|2379.3|2368.3|95
1689897600000|2023-07-21 00:00:00|2380.3|2374.3|2385.1|2379.1|2385.8|2379.8|2377.4|2371.4|78
1689901200000|2023-07-21 01:00:00|2385.4|2379.4|2391.5|2385.5|2392.8|2386.8|2379.5|2373.5|588
1689904800000|2023-07-21 02:00:00|2390.8|2384.8|2399.8|2393.8|2399.8|2393.8|2390.8|2384.8|211
1689908400000|2023-07-21 03:00:00|2399.5|2393.5|2394.3|2388.3|2401.5|2395.5|2393.8|2387.8|311
1689912000000|2023-07-21 04:00:00|2394.5|2388.5|2395.5|2389.5|2398|2392|2394|2388|69
1689915600000|2023-07-21 05:00:00|2395.3|2389.3|2393.5|2387.5|2398.5|2392.5|2393|2387|283
1689919200000|2023-07-21 06:00:00|2394.3|2388.3|2399.9|2393.9|2401.8|2395.8|2393.8|2387.8|523
1689922800000|2023-07-21 07:00:00|2398.1|2392.1|2389.6|2383.6|2412.5|2406.5|2384.1|2378.1|621
1689926400000|2023-07-21 08:00:00|2389.4|2383.4|2378.6|2372.6|2390.1|2384.1|2377.6|2371.6|536
1689930000000|2023-07-21 09:00:00|2378.4|2372.4|2379.1|2373.1|2380.6|2374.6|2371.4|2365.4|445
1689933600000|2023-07-21 10:00:00|2379.4|2373.4|2385.1|2379.1|2387.9|2381.9|2375.4|2369.4|346
1689937200000|2023-07-21 11:00:00|2385.4|2379.4|2378.4|2372.4|2391.6|2385.6|2377.6|2371.6|521
1689940800000|2023-07-21 12:00:00|2378.1|2372.1|2378.4|2372.4|2381.9|2375.9|2372.6|2366.6|491
1689944400000|2023-07-21 13:00:00|2378.1|2372.1|2370.9|2364.9|2378.9|2372.9|2369.6|2363.6|970
1689948000000|2023-07-21 14:00:00|2370.6|2364.6|2376.1|2370.1|2380.5|2374.5|2368.1|2362.1|735
1689951600000|2023-07-21 15:00:00|2376.6|2370.6|2375.9|2369.9|2378.4|2372.4|2373.1|2367.1|396
1689955200000|2023-07-21 16:00:00|2375.6|2369.6|2381.5|2375.5|2381.8|2375.8|2373.4|2367.4|195
1689958800000|2023-07-21 17:00:00|2381.3|2375.3|2389.5|2370.8|2389.8|2378.8|2377.3|2370|116
1690156800000|2023-07-24 00:00:00|2384.4|2377.4|2381.5|2375.5|2384.5|2377.5|2381|2374.5|54
1690160400000|2023-07-24 01:00:00|2381.3|2375.3|2386.3|2380.3|2389|2383|2373.4|2367.4|1056
1690164000000|2023-07-24 02:00:00|2386|2380|2387|2381|2389.5|2383.5|2382.5|2376.5|551
1690167600000|2023-07-24 03:00:00|2386.8|2380.8|2377.3|2371.3|2389|2383|2377|2371|308
1690171200000|2023-07-24 04:00:00|2377.5|2371.5|2376.8|2370.8|2377.5|2371.5|2376.3|2370.3|25
1690174800000|2023-07-24 05:00:00|2376.5|2370.5|2376|2370|2381|2375|2376|2370|412
1690178400000|2023-07-24 06:00:00|2375.8|2369.8|2371.1|2365.1|2378.8|2372.8|2367|2361|709
1690182000000|2023-07-24 07:00:00|2371.4|2365.4|2362.6|2356.6|2376.4|2370.4|2359.6|2353.6|671
1690185600000|2023-07-24 08:00:00|2362.9|2356.9|2374.1|2368.1|2385.1|2379.1|2362.6|2356.6|570
1690189200000|2023-07-24 09:00:00|2374.4|2368.4|2376.4|2370.4|2385.6|2379.6|2374.4|2368.4|471
1690192800000|2023-07-24 10:00:00|2376.1|2370.1|2377.6|2371.6|2378.4|2372.4|2374.1|2368.1|313
1690196400000|2023-07-24 11:00:00|2378.1|2372.1|2387.6|2381.6|2394.6|2388.6|2378.1|2372.1|534
1690200000000|2023-07-24 12:00:00|2387.1|2381.1|2385.4|2379.4|2392.9|2386.9|2381.9|2375.9|394
1690203600000|2023-07-24 13:00:00|2385.6|2379.6|2396.6|2390.6|2396.9|2390.9|2384.1|2378.1|1061
1690207200000|2023-07-24 14:00:00|2396.9|2390.9|2423.5|2417.5|2424.3|2418.3|2392.1|2386.1|1266
1690210800000|2023-07-24 15:00:00|2423|2417|2423.1|2417.1|2426.4|2420.4|2417.4|2411.4|821
1690214400000|2023-07-24 16:00:00|2422.9|2416.9|2423|2417|2424.4|2418.4|2419.6|2413.6|407
1690218000000|2023-07-24 17:00:00|2422.8|2416.8|2428|2409.3|2428.3|2417.9|2420.4|2409.3|121
1690243200000|2023-07-25 00:00:00|2419.5|2413.5|2422.3|2416.3|2422.8|2416.8|2416.6|2410.6|50
1690246800000|2023-07-25 01:00:00|2422.5|2416.5|2428.8|2422.8|2433.8|2427.8|2419.1|2413.1|603
1690250400000|2023-07-25 02:00:00|2428.5|2422.5|2441.5|2435.5|2443.8|2437.8|2425.3|2419.3|372
1690254000000|2023-07-25 03:00:00|2441.8|2435.8|2434.3|2428.3|2445.8|2439.8|2432.8|2426.8|377
1690257600000|2023-07-25 04:00:00|2433.8|2427.8|2434.5|2428.5|2437.5|2431.5|2433.3|2427.3|56
1690261200000|2023-07-25 05:00:00|2434.3|2428.3|2450|2444|2450.5|2444.5|2434.3|2428.3|525
1690264800000|2023-07-25 06:00:00|2449.8|2443.8|2451.4|2445.4|2458|2452|2442.5|2436.5|1094
1690268400000|2023-07-25 07:00:00|2451.1|2445.1|2466.6|2460.6|2467.1|2461.1|2450.6|2444.6|742
1690272000000|2023-07-25 08:00:00|2466.9|2460.9|2468.9|2462.9|2474.1|2468.1|2461.4|2455.4|678
1690275600000|2023-07-25 09:00:00|2468.6|2462.6|2466.6|2460.6|2477.4|2471.4|2463.1|2457.1|551
1690279200000|2023-07-25 10:00:00|2466.9|2460.9|2459.4|2453.4|2468.4|2462.4|2457.9|2451.9|359
1690282800000|2023-07-25 11:00:00|2459.6|2453.6|2457.6|2451.6|2468.9|2462.9|2449.3|2443.3|395
1690286400000|2023-07-25 12:00:00|2457.8|2451.8|2472.6|2466.6|2472.8|2466.8|2457.8|2451.8|361
1690290000000|2023-07-25 13:00:00|2472.3|2466.3|2471.6|2465.6|2475.8|2469.8|2458.6|2452.6|811
1690293600000|2023-07-25 14:00:00|2471.1|2465.1|2491.8|2485.8|2492.8|2486.8|2469.3|2463.3|823
1690297200000|2023-07-25 15:00:00|2490.8|2484.8|2490.3|2484.3|2496.3|2490.3|2485.3|2479.3|447
1690300800000|2023-07-25 16:00:00|2490|2484|2490|2484|2491|2485|2486.2|2480.2|222
1690304400000|2023-07-25 17:00:00|2489.8|2483.8|2495|2489|2496.8|2490.8|2488.1|2482.1|99
1690329600000|2023-07-26 00:00:00|2487.6|2481.6|2484|2478|2487.7|2481.7|2482.7|2476.7|92
1690333200000|2023-07-26 01:00:00|2483.7|2477.7|2473.5|2467.5|2485.7|2479.7|2472|2466|540
1690336800000|2023-07-26 02:00:00|2473.4|2467.4|2471.3|2465.3|2474.5|2468.5|2457.1|2451.1|453
1690340400000|2023-07-26 03:00:00|2471.2|2465.2|2472.8|2466.8|2475.3|2469.3|2466.6|2460.6|224
1690344000000|2023-07-26 04:00:00|2473.1|2467.1|2475.1|2469.1|2475.6|2469.6|2472.8|2466.8|51
1690347600000|2023-07-26 05:00:00|2474.8|2468.8|2471.8|2465.8|2474.8|2468.8|2469.8|2463.8|348
1690351200000|2023-07-26 06:00:00|2471.6|2465.6|2483.4|2477.4|2487.6|2481.6|2470.1|2464.1|900
1690354800000|2023-07-26 07:00:00|2483.2|2477.2|2476|2470|2494.6|2488.6|2470|2464|1161
1690358400000|2023-07-26 08:00:00|2475.6|2469.6|2483.5|2477.5|2483.9|2477.9|2472.4|2466.4|495
1690362000000|2023-07-26 09:00:00|2483.6|2477.6|2474.3|2468.3|2485.1|2479.1|2473.1|2467.1|417
1690365600000|2023-07-26 10:00:00|2474.5|2468.5|2487.5|2481.5|2487.5|2481.5|2474.5|2468.5|537
1690369200000|2023-07-26 11:00:00|2487.4|2481.4|2468.4|2462.4|2491|2485|2466.9|2460.9|738
1690372800000|2023-07-26 12:00:00|2468.5|2462.5|2483.1|2477.1|2484.8|2478.8|2466.5|2460.5|668
1690376400000|2023-07-26 13:00:00|2483|2477|2490.6|2484.6|2497.8|2491.8|2471|2465|1218
1690380000000|2023-07-26 14:00:00|2490.9|2484.9|2475.5|2469.5|2492|2486|2474.1|2468.1|1048
1690383600000|2023-07-26 15:00:00|2475.6|2469.6|2477.9|2471.9|2483.5|2477.5|2475.6|2469.6|556
1690387200000|2023-07-26 16:00:00|2477.6|2471.6|2476.5|2470.5|2479.5|2473.5|2474.5|2468.5|216
1690390800000|2023-07-26 17:00:00|2476.8|2470.8|2474.5|2468.5|2477.3|2471.3|2471.5|2465.5|144
1690416000000|2023-07-27 00:00:00|2482.1|2476.1|2488.6|2482.6|2488.8|2482.8|2482.1|2476.1|109
1690419600000|2023-07-27 01:00:00|2488.5|2482.5|2502.2|2496.2|2504|2498|2488.5|2482.5|892
1690423200000|2023-07-27 02:00:00|2502.7|2496.7|2514|2508|2537.9|2531.9|2501.2|2495.2|645
1690426800000|2023-07-27 03:00:00|2514.2|2508.2|2522|2516|2523|2517|2514.2|2508.2|481
1690430400000|2023-07-27 04:00:00|2522.2|2516.2|2525.7|2519.7|2526.5|2520.5|2520.1|2514.1|129
1690434000000|2023-07-27 05:00:00|2525.5|2519.5|2512|2506|2526|2520|2510|2504|404
1690437600000|2023-07-27 06:00:00|2511.7|2505.7|2506.5|2500.5|2511.7|2505.7|2501.2|2495.2|921
1690441200000|2023-07-27 07:00:00|2507.1|2501.1|2517.6|2511.6|2531.1|2525.1|2506.2|2500.2|759
1690444800000|2023-07-27 08:00:00|2517.9|2511.9|2496.8|2490.8|2518.1|2512.1|2493.4|2487.4|884
1690448400000|2023-07-27 09:00:00|2496.9|2490.9|2497.3|2491.3|2502.7|2496.7|2496.5|2490.5|353
1690452000000|2023-07-27 10:00:00|2497|2491|2484.1|2478.1|2497.3|2491.3|2478.4|2472.4|589
1690455600000|2023-07-27 11:00:00|2484|2478|2495.1|2489.1|2497.3|2491.3|2481.4|2475.4|586
1690459200000|2023-07-27 12:00:00|2495.5|2489.5|2490|2484|2506.1|2500.1|2486.6|2480.6|1151
1690462800000|2023-07-27 13:00:00|2489.8|2483.8|2467.1|2461.1|2491.4|2485.4|2464.5|2458.5|1803
1690466400000|2023-07-27 14:00:00|2466.6|2460.6|2458.5|2452.5|2471.9|2465.9|2454.5|2448.5|1335
1690470000000|2023-07-27 15:00:00|2458.4|2452.4|2462.6|2456.6|2465.2|2459.2|2457.4|2451.4|606
1690473600000|2023-07-27 16:00:00|2462.9|2456.9|2457.5|2451.5|2463.4|2457.4|2456.7|2450.7|278
1690477200000|2023-07-27 17:00:00|2457.2|2451.2|2455|2449|2458.5|2452.5|2452.2|2446.2|260
1690502400000|2023-07-28 00:00:00|2455.2|2449.2|2450.7|2444.7|2455.2|2449.2|2442|2436|77
1690506000000|2023-07-28 01:00:00|2451.9|2445.9|2453.2|2447.2|2456.7|2450.7|2446.2|2440.2|762
1690509600000|2023-07-28 02:00:00|2453|2447|2450|2444|2453.2|2447.2|2444|2438|279
1690513200000|2023-07-28 03:00:00|2450.2|2444.2|2457|2451|2459.7|2453.7|2450.2|2444.2|305
1690516800000|2023-07-28 04:00:00|2457.2|2451.2|2458.2|2452.2|2459.5|2453.5|2455.2|2449.2|81
1690520400000|2023-07-28 05:00:00|2458.5|2452.5|2469|2463|2471.5|2465.5|2458.5|2452.5|370
1690524000000|2023-07-28 06:00:00|2468.7|2462.7|2477|2471|2477.8|2471.8|2465|2459|426
1690527600000|2023-07-28 07:00:00|2477.1|2471.1|2478.3|2472.3|2487.3|2481.3|2476.4|2470.4|697
1690531200000|2023-07-28 08:00:00|2478.1|2472.1|2474.5|2468.5|2478.1|2472.1|2466.8|2460.8|542
1690534800000|2023-07-28 09:00:00|2474.6|2468.6|2480.6|2474.6|2485.6|2479.6|2474|2468|506
1690538400000|2023-07-28 10:00:00|2480.5|2474.5|2478.6|2472.6|2485.6|2479.6|2474.9|2468.9|386
1690542000000|2023-07-28 11:00:00|2478.5|2472.5|2486.4|2480.4|2489.5|2483.5|2477|2471|619
1690545600000|2023-07-28 12:00:00|2486.2|2480.2|2487.9|2481.9|2497.8|2491.8|2485|2479|970
1690549200000|2023-07-28 13:00:00|2488|2482|2500|2494|2502.8|2496.8|2486.8|2480.8|1664
1690552800000|2023-07-28 14:00:00|2499.9|2493.9|2500.5|2494.5|2502.8|2496.8|2489.5|2483.5|1241
1690556400000|2023-07-28 15:00:00|2500.4|2494.4|2508.1|2502.1|2509.5|2503.5|2497.6|2491.6|734
1690560000000|2023-07-28 16:00:00|2508.4|2502.4|2504.3|2498.3|2508.9|2502.9|2503.1|2497.1|211
1690563600000|2023-07-28 17:00:00|2504.4|2498.4|2499|2493|2505.3|2499.3|2498.3|2492.3|111
1690761600000|2023-07-31 00:00:00|2499.2|2493.2|2511.3|2505.3|2516.8|2510.8|2499.2|2493.2|148
1690765200000|2023-07-31 01:00:00|2511.5|2505.5|2511|2505|2524.8|2518.8|2497.8|2491.8|1208
1690768800000|2023-07-31 02:00:00|2511.3|2505.3|2502.5|2496.5|2512.5|2506.5|2498.8|2492.8|370
1690772400000|2023-07-31 03:00:00|2502.9|2496.9|2498.5|2492.5|2504|2498|2497.5|2491.5|170
1690776000000|2023-07-31 04:00:00|2498.8|2492.8|2499.3|2493.3|2501.3|2495.3|2497.8|2491.8|105
1690779600000|2023-07-31 05:00:00|2498.3|2492.3|2497|2491|2503.5|2497.5|2493.8|2487.8|397
1690783200000|2023-07-31 06:00:00|2497.1|2491.1|2507.6|2501.6|2510.9|2504.9|2497|2491|465
1690786800000|2023-07-31 07:00:00|2508.1|2502.1|2500.4|2494.4|2518.5|2512.5|2490.4|2484.4|934
1690790400000|2023-07-31 08:00:00|2500.5|2494.5|2539.9|2533.9|2541.8|2535.8|2499.2|2493.2|1080
1690794000000|2023-07-31 09:00:00|2539.6|2533.6|2545|2539|2550.4|2544.4|2537|2531|670
1690797600000|2023-07-31 10:00:00|2545.1|2539.1|2536.9|2530.9|2545.3|2539.3|2531.5|2525.5|606
1690801200000|2023-07-31 11:00:00|2536.8|2530.8|2550.5|2544.5|2550.5|2544.5|2528.5|2522.5|709
1690804800000|2023-07-31 12:00:00|2550.8|2544.8|2552.4|2546.4|2559|2553|2545.5|2539.5|931
1690808400000|2023-07-31 13:00:00|2552.1|2546.1|2560.8|2554.8|2562.8|2556.8|2539.8|2533.8|1961
1690812000000|2023-07-31 14:00:00|2560.6|2554.6|2570.1|2564.1|2571|2565|2554.6|2548.6|1378
1690815600000|2023-07-31 15:00:00|2570.3|2564.3|2566.6|2560.6|2575.4|2569.4|2565.4|2559.4|1045
1690819200000|2023-07-31 16:00:00|2566.4|2560.4|2567.3|2561.3|2568.9|2562.9|2564.1|2558.1|261
1690822800000|2023-07-31 17:00:00|2567.5|2561.5|2577.4|2571.4|2579.8|2573.8|2566.8|2560.8|156
1690848000000|2023-08-01 00:00:00|2576.6|2570.6|2570|2564|2576.6|2570.6|2568.5|2562.5|120
1690851600000|2023-08-01 01:00:00|2569.8|2563.8|2562.8|2556.8|2573.5|2567.5|2560|2554|1117
1690855200000|2023-08-01 02:00:00|2562.6|2556.6|2555.8|2549.8|2562.8|2556.8|2553.8|2547.8|533
1690858800000|2023-08-01 03:00:00|2556|2550|2561.5|2555.5|2561.5|2555.5|2555.5|2549.5|350
1690862400000|2023-08-01 04:00:00|2561.3|2555.3|2565.8|2559.8|2566|2560|2559.5|2553.5|200
1690866000000|2023-08-01 05:00:00|2565.5|2559.5|2552|2546|2565.5|2559.5|2550.8|2544.8|492
1690869600000|2023-08-01 06:00:00|2551.8|2545.8|2556.4|2550.4|2559.5|2553.5|2551.3|2545.3|452
1690873200000|2023-08-01 07:00:00|2556.1|2550.1|2576.6|2570.6|2587.3|2581.3|2555.5|2549.5|818
1690876800000|2023-08-01 08:00:00|2576.8|2570.8|2559|2553|2579.6|2573.6|2556.4|2550.4|797
1690880400000|2023-08-01 09:00:00|2559.1|2553.1|2560.1|2554.1|2564.8|2558.8|2559|2553|501
1690884000000|2023-08-01 10:00:00|2560.4|2554.4|2580.1|2574.1|2580.5|2574.5|2560.1|2554.1|620
1690887600000|2023-08-01 11:00:00|2579.9|2573.9|2562.5|2556.5|2580.3|2574.3|2554.8|2548.8|777
1690891200000|2023-08-01 12:00:00|2562.4|2556.4|2549.1|2543.1|2562.8|2556.8|2546.3|2540.3|808
1690894800000|2023-08-01 13:00:00|2549.4|2543.4|2544.6|2538.6|2550.1|2544.1|2528.1|2522.1|1779
1690898400000|2023-08-01 14:00:00|2544.7|2538.7|2573.3|2567.3|2574.7|2568.7|2540.8|2534.8|1817
1690902000000|2023-08-01 15:00:00|2573|2567|2553.4|2547.4|2573|2567|2551.5|2545.5|976
1690905600000|2023-08-01 16:00:00|2553.1|2547.1|2555|2549|2555.3|2549.3|2551|2545|637
1690909200000|2023-08-01 17:00:00|2554.9|2548.9|2556.8|2550.8|2557.7|2551.7|2554|2548|180
1690934400000|2023-08-02 00:00:00|2554.7|2548.7|2553.2|2547.2|2554.7|2548.7|2548|2542|76
1690938000000|2023-08-02 01:00:00|2553.4|2547.4|2557.5|2551.5|2558.7|2552.7|2549.5|2543.5|484
1690941600000|2023-08-02 02:00:00|2557.2|2551.2|2541.5|2535.5|2557.2|2551.2|2541|2535|294
1690945200000|2023-08-02 03:00:00|2541.6|2535.6|2542|2536|2543.5|2537.5|2533.2|2527.2|478
1690948800000|2023-08-02 04:00:00|2541.9|2535.9|2536.3|2530.3|2541.9|2535.9|2535.3|2529.3|233
1690952400000|2023-08-02 05:00:00|2536|2530|2534|2528|2541|2535|2530.5|2524.5|625
1690956000000|2023-08-02 06:00:00|2533.9|2527.9|2533.2|2527.2|2538.8|2532.8|2526.7|2520.7|712
1690959600000|2023-08-02 07:00:00|2533.5|2527.5|2521.4|2515.4|2538.1|2532.1|2517.3|2511.3|1143
1690963200000|2023-08-02 08:00:00|2521.5|2515.5|2529.3|2523.3|2531.1|2525.1|2517.2|2511.2|853
1690966800000|2023-08-02 09:00:00|2529.4|2523.4|2531.2|2525.2|2536.1|2530.1|2526.9|2520.9|618
1690970400000|2023-08-02 10:00:00|2531|2525|2545.4|2539.4|2550.1|2544.1|2526.7|2520.7|700
1690974000000|2023-08-02 11:00:00|2545.5|2539.5|2534.9|2528.9|2549.6|2543.6|2534.3|2528.3|685
1690977600000|2023-08-02 12:00:00|2535|2529|2520.2|2514.2|2541.1|2535.1|2515.1|2509.1|1315
1690981200000|2023-08-02 13:00:00|2520.4|2514.4|2508.4|2502.4|2524.9|2518.9|2500.3|2494.3|1787
1690984800000|2023-08-02 14:00:00|2508.3|2502.3|2490|2484|2511.1|2505.1|2477.4|2471.4|2181
1690988400000|2023-08-02 15:00:00|2489.9|2483.9|2485.6|2479.6|2496.7|2490.7|2484.3|2478.3|1065
1690992000000|2023-08-02 16:00:00|2485.9|2479.9|2489|2483|2490.7|2484.7|2484.8|2478.8|345
1690995600000|2023-08-02 17:00:00|2489.5|2483.5|2497.3|2491.3|2501.2|2495.2|2489.5|2483.5|195
1691020800000|2023-08-03 00:00:00|2496.8|2490.8|2494.8|2488.8|2497.8|2491.8|2492.2|2486.2|143
1691024400000|2023-08-03 01:00:00|2494.7|2488.7|2496.8|2490.8|2504.3|2498.3|2492.1|2486.1|982
1691028000000|2023-08-03 02:00:00|2496.6|2490.6|2488.1|2482.1|2499.3|2493.3|2487.4|2481.4|758
1691031600000|2023-08-03 03:00:00|2488.2|2482.2|2487.3|2481.3|2489.3|2483.3|2484.8|2478.8|384
1691035200000|2023-08-03 04:00:00|2487|2481|2483.8|2477.8|2487.8|2481.8|2483.3|2477.3|208
1691038800000|2023-08-03 05:00:00|2484.1|2478.1|2492.1|2486.1|2495.1|2489.1|2483.3|2477.3|553
1691042400000|2023-08-03 06:00:00|2492|2486|2479.7|2473.7|2493.6|2487.6|2479.6|2473.6|706
1691046000000|2023-08-03 07:00:00|2479.5|2473.5|2464.6|2458.6|2480.5|2474.5|2460.6|2454.6|881
1691049600000|2023-08-03 08:00:00|2464.5|2458.5|2457.4|2451.4|2471.5|2465.5|2450.8|2444.8|885
1691053200000|2023-08-03 09:00:00|2457.5|2451.5|2464.9|2458.9|2466.9|2460.9|2457.1|2451.1|558
1691056800000|2023-08-03 10:00:00|2464.6|2458.6|2464.6|2458.6|2465.1|2459.1|2464.6|2458.6|8
1691060400000|2023-08-03 11:00:00|2462|2456|2459.4|2453.4|2474.4|2468.4|2459.3|2453.3|931
1691064000000|2023-08-03 12:00:00|2459.5|2453.5|2475.6|2469.6|2475.9|2469.9|2459.1|2453.1|1132
1691067600000|2023-08-03 13:00:00|2475.9|2469.9|2493.4|2487.4|2499.2|2493.2|2474.9|2468.9|1865
1691071200000|2023-08-03 14:00:00|2493.3|2487.3|2486|2480|2500.4|2494.4|2486|2480|1524
1691074800000|2023-08-03 15:00:00|2485.9|2479.9|2497.6|2491.6|2505|2499|2485.9|2479.9|854
1691078400000|2023-08-03 16:00:00|2497.8|2491.8|2506|2500|2506.1|2500.1|2496.9|2490.9|325
1691082000000|2023-08-03 17:00:00|2505.9|2499.9|2506.5|2500.5|2507.8|2501.8|2500.3|2494.3|176
1691107200000|2023-08-04 00:00:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1691121600000|2023-08-04 04:00:00|2503.5|2497.5|2503.5|2497.5|2504.8|2498.8|2500.8|2494.8|94
1691125200000|2023-08-04 05:00:00|2503.3|2497.3|2508|2502|2510.3|2504.3|2497.3|2491.3|489
1691128800000|2023-08-04 06:00:00|2508.1|2502.1|2495.9|2489.9|2508.9|2502.9|2494.5|2488.5|711
1691132400000|2023-08-04 07:00:00|2495.6|2489.6|2498.6|2492.6|2508.3|2502.3|2491.3|2485.3|841
1691136000000|2023-08-04 08:00:00|2498.4|2492.4|2482|2476|2506.1|2500.1|2482|2476|806
1691139600000|2023-08-04 09:00:00|2481.9|2475.9|2486.9|2480.9|2490.9|2484.9|2476.3|2470.3|483
1691143200000|2023-08-04 10:00:00|2487.1|2481.1|2480.4|2474.4|2488.4|2482.4|2479|2473|326
1691146800000|2023-08-04 11:00:00|2480.1|2474.1|2486|2480|2486|2480|2479.5|2473.5|456
1691150400000|2023-08-04 12:00:00|2486.1|2480.1|2502.1|2496.1|2502.6|2496.6|2477.6|2471.6|1317
1691154000000|2023-08-04 13:00:00|2501.9|2495.9|2496|2490|2510.4|2504.4|2493|2487|1916
1691157600000|2023-08-04 14:00:00|2495.9|2489.9|2506.3|2500.3|2513.5|2507.5|2492|2486|1694
1691161200000|2023-08-04 15:00:00|2506.1|2500.1|2513.6|2507.6|2517.8|2511.8|2502.5|2496.5|1015
1691164800000|2023-08-04 16:00:00|2513.8|2507.8|2516|2510|2516.1|2510.1|2510.4|2504.4|479
1691168400000|2023-08-04 17:00:00|2515.9|2509.9|2506.5|2500.5|2515.9|2509.9|2506.5|2500.5|173
1691366400000|2023-08-07 00:00:00|2510.3|2504.3|2509.3|2503.3|2510.3|2504.3|2505.8|2499.8|247
1691370000000|2023-08-07 01:00:00|2509.1|2503.1|2502.8|2496.8|2512.5|2506.5|2496.5|2490.5|1425
1691373600000|2023-08-07 02:00:00|2502.6|2496.6|2490|2484|2504|2498|2487.5|2481.5|598
1691377200000|2023-08-07 03:00:00|2489.8|2483.8|2489.5|2483.5|2492.5|2486.5|2488.5|2482.5|320
1691380800000|2023-08-07 04:00:00|2489.3|2483.3|2490.3|2484.3|2490.8|2484.8|2487.3|2481.3|191
1691384400000|2023-08-07 05:00:00|2490.5|2484.5|2483.8|2477.8|2491.3|2485.3|2483.5|2477.5|337
1691388000000|2023-08-07 06:00:00|2484.3|2478.3|2498.3|2492.3|2499.5|2493.5|2484|2478|524
1691391600000|2023-08-07 07:00:00|2498.2|2492.2|2507.5|2501.5|2512.6|2506.6|2495.4|2489.4|730
1691395200000|2023-08-07 08:00:00|2507.6|2501.6|2496.4|2490.4|2511|2505|2496.4|2490.4|513
1691398800000|2023-08-07 09:00:00|2496.1|2490.1|2494.9|2488.9|2497|2491|2490|2484|431
1691402400000|2023-08-07 10:00:00|2495|2489|2500.4|2494.4|2500.6|2494.6|2493.5|2487.5|418
1691406000000|2023-08-07 11:00:00|2500.6|2494.6|2494.5|2488.5|2501.3|2495.3|2491.6|2485.6|413
1691409600000|2023-08-07 12:00:00|2494.3|2488.3|2503.5|2497.5|2504|2498|2489.9|2483.9|532
1691413200000|2023-08-07 13:00:00|2503.6|2497.6|2493.1|2487.1|2510.8|2504.8|2492.8|2486.8|1254
1691416800000|2023-08-07 14:00:00|2493|2487|2499.3|2493.3|2502.6|2496.6|2488.5|2482.5|922
1691420400000|2023-08-07 15:00:00|2499.8|2493.8|2495.8|2489.8|2501.1|2495.1|2494.9|2488.9|528
1691424000000|2023-08-07 16:00:00|2495.9|2489.9|2496.8|2490.8|2498.3|2492.3|2494.3|2488.3|199
1691427600000|2023-08-07 17:00:00|2496.5|2490.5|2494.5|2488.5|2498.3|2492.3|2494.5|2488.5|149
1691478000000|2023-08-08 07:00:00|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1691488800000|2023-08-08 10:00:00|2431.4|2425.4|2425.4|2419.4|2433.4|2427.4|2421.9|2415.9|294
1691492400000|2023-08-08 11:00:00|2425.6|2419.6|2422.9|2416.9|2438.4|2432.4|2422.1|2416.1|696
1691496000000|2023-08-08 12:00:00|2422.6|2416.6|2430.6|2424.6|2432.4|2426.4|2420.1|2414.1|755
1691499600000|2023-08-08 13:00:00|2430.9|2424.9|2430.4|2424.4|2438.9|2432.9|2423.4|2417.4|1481
1691503200000|2023-08-08 14:00:00|2430.6|2424.6|2463.5|2457.5|2464.8|2458.8|2428.9|2422.9|1378
1691506800000|2023-08-08 15:00:00|2464.1|2458.1|2460.1|2454.1|2465.4|2459.4|2458.6|2452.6|767
1691510400000|2023-08-08 16:00:00|2460.4|2454.4|2467.8|2461.8|2469.8|2463.8|2460.4|2454.4|235
1691514000000|2023-08-08 17:00:00|2467.5|2461.5|2477.8|2459|2479.3|2466.8|2467.3|2459|140
1691539200000|2023-08-09 00:00:00|2469.1|2463.1|2463.8|2457.8|2471.5|2465.5|2463.3|2457.3|192
1691542800000|2023-08-09 01:00:00|2463.5|2457.5|2468.8|2462.8|2475.3|2469.3|2461.8|2455.8|1573
1691546400000|2023-08-09 02:00:00|2469.3|2463.3|2479.3|2473.3|2481.8|2475.8|2468.5|2462.5|1165
1691550000000|2023-08-09 03:00:00|2479.5|2473.5|2481|2475|2482|2476|2477.8|2471.8|403
1691553600000|2023-08-09 04:00:00|2481.3|2475.3|2480.5|2474.5|2482|2476|2475.3|2469.3|157
1691557200000|2023-08-09 05:00:00|2480.8|2474.8|2469.3|2463.3|2481.3|2475.3|2468.3|2462.3|674
1691560800000|2023-08-09 06:00:00|2469|2463|2477.4|2471.4|2478.4|2472.4|2464.8|2458.8|644
1691564400000|2023-08-09 07:00:00|2477.6|2471.6|2488.6|2482.6|2489.9|2483.9|2469.6|2463.6|717
1691568000000|2023-08-09 08:00:00|2488.4|2482.4|2474.9|2468.9|2488.6|2482.6|2471.6|2465.6|466
1691571600000|2023-08-09 09:00:00|2474.6|2468.6|2462.4|2456.4|2474.6|2468.6|2460.4|2454.4|443
1691575200000|2023-08-09 10:00:00|2462.1|2456.1|2459.1|2453.1|2463.1|2457.1|2458.1|2452.1|243
1691578800000|2023-08-09 11:00:00|2459.4|2453.4|2467.6|2461.6|2472.4|2466.4|2457.6|2451.6|468
1691582400000|2023-08-09 12:00:00|2467.4|2461.4|2465.9|2459.9|2468.9|2462.9|2457.4|2451.4|577
1691586000000|2023-08-09 13:00:00|2466.1|2460.1|2484.4|2478.4|2487.1|2481.1|2466.1|2460.1|1593
1691589600000|2023-08-09 14:00:00|2484.6|2478.6|2479.1|2473.1|2493.9|2487.9|2478.4|2472.4|1079
1691593200000|2023-08-09 15:00:00|2478.9|2472.9|2476.6|2470.6|2482.6|2476.6|2474.6|2468.6|658
1691596800000|2023-08-09 16:00:00|2476.4|2470.4|2476.3|2470.3|2477.6|2471.6|2474.5|2468.5|168
1691600400000|2023-08-09 17:00:00|2476|2470|2486.8|2468|2487.5|2475.4|2476|2467.3|121
1691625600000|2023-08-10 00:00:00|2486.5|2467.8|2479.5|2473.5|2486.5|2474.5|2471.4|2465.4|199
1691629200000|2023-08-10 01:00:00|2479.8|2473.8|2476.8|2470.8|2485.5|2479.5|2474.3|2468.3|1185
1691632800000|2023-08-10 02:00:00|2476.5|2470.5|2472.8|2466.8|2482.5|2476.5|2472.8|2466.8|682
1691636400000|2023-08-10 03:00:00|2473|2467|2472|2466|2475.3|2469.3|2471|2465|798
1691640000000|2023-08-10 04:00:00|2472.3|2466.3|2471.3|2465.3|2474|2468|2470.5|2464.5|147
1691643600000|2023-08-10 05:00:00|2471|2465|2482.5|2476.5|2483.3|2477.3|2470.8|2464.8|343
1691647200000|2023-08-10 06:00:00|2482.3|2476.3|2484.8|2478.8|2490.4|2484.4|2479.8|2473.8|486
1691650800000|2023-08-10 07:00:00|2485|2479|2484.4|2478.4|2490.1|2484.1|2480.6|2474.6|427
1691654400000|2023-08-10 08:00:00|2484.6|2478.6|2467.6|2461.6|2484.9|2478.9|2465.6|2459.6|477
1691658000000|2023-08-10 09:00:00|2467.9|2461.9|2464.9|2458.9|2469.1|2463.1|2460.1|2454.1|334
1691661600000|2023-08-10 10:00:00|2465.1|2459.1|2467.9|2461.9|2470.1|2464.1|2463.4|2457.4|248
1691665200000|2023-08-10 11:00:00|2468.1|2462.1|2454.1|2448.1|2470.4|2464.4|2447.3|2441.3|570
1691668800000|2023-08-10 12:00:00|2453.9|2447.9|2464.6|2458.6|2468.5|2462.5|2449.4|2443.4|1185
1691672400000|2023-08-10 13:00:00|2464.4|2458.4|2456.1|2450.1|2469.4|2463.4|2453.1|2447.1|1631
1691676000000|2023-08-10 14:00:00|2455.6|2449.6|2462.6|2456.6|2463.1|2457.1|2439.9|2433.9|1463
1691679600000|2023-08-10 15:00:00|2461.6|2455.6|2456.4|2450.4|2461.9|2455.9|2455.6|2449.6|964
1691683200000|2023-08-10 16:00:00|2456.1|2450.1|2455.5|2449.5|2456.6|2450.6|2452.9|2446.9|324
1691686800000|2023-08-10 17:00:00|2455.3|2449.3|2459|2440.3|2461|2449.3|2449.3|2440.3|265
1691712000000|2023-08-11 00:00:00|2453|2447|2450.3|2444.3|2455.1|2449.1|2445.9|2439.9|209
1691715600000|2023-08-11 01:00:00|2450|2444|2447.5|2441.5|2457.8|2451.8|2447|2441|1165
1691719200000|2023-08-11 02:00:00|2447.3|2441.3|2435.5|2429.5|2449.5|2443.5|2435|2429|694
1691722800000|2023-08-11 03:00:00|2435.8|2429.8|2445|2439|2445.5|2439.5|2435.5|2429.5|486
1691726400000|2023-08-11 04:00:00|2444.8|2438.8|2439.3|2433.3|2445.3|2439.3|2435.8|2429.8|265
1691730000000|2023-08-11 05:00:00|2439|2433|2438.5|2432.5|2443.3|2437.3|2435.5|2429.5|311
1691733600000|2023-08-11 06:00:00|2438.3|2432.3|2431.6|2425.6|2444|2438|2431.6|2425.6|407
1691737200000|2023-08-11 07:00:00|2431.4|2425.4|2416.4|2410.4|2433.1|2427.1|2416.1|2410.1|655
1691740800000|2023-08-11 08:00:00|2416.6|2410.6|2418.1|2412.1|2423.1|2417.1|2410.5|2404.5|565
1691744400000|2023-08-11 09:00:00|2417.9|2411.9|2408.4|2402.4|2419.1|2413.1|2404.6|2398.6|425
1691748000000|2023-08-11 10:00:00|2408.1|2402.1|2404.9|2398.9|2411.1|2405.1|2400.6|2394.6|405
1691751600000|2023-08-11 11:00:00|2404.6|2398.6|2405.4|2399.4|2411.1|2405.1|2402.4|2396.4|471
1691755200000|2023-08-11 12:00:00|2405.1|2399.1|2401.1|2395.1|2405.1|2399.1|2392.8|2386.8|884
1691758800000|2023-08-11 13:00:00|2400.9|2394.9|2399.4|2393.4|2411.9|2405.9|2398.9|2392.9|1075
1691762400000|2023-08-11 14:00:00|2400.1|2394.1|2398.9|2392.9|2414.4|2408.4|2397.3|2391.3|1387
1691766000000|2023-08-11 15:00:00|2399.1|2393.1|2394.9|2388.9|2404.1|2398.1|2393.4|2387.4|811
1691769600000|2023-08-11 16:00:00|2394.6|2388.6|2397|2391|2398.1|2392.1|2394.1|2388.1|426
1691773200000|2023-08-11 17:00:00|2396.8|2390.8|2405.5|2386.8|2406|2393.6|2395.8|2385.3|102
1691971200000|2023-08-14 00:00:00|2397.1|2391.1|2395.3|2389.3|2400.4|2394.4|2393.8|2387.8|257
1691974800000|2023-08-14 01:00:00|2395|2389|2387.5|2381.5|2400.5|2394.5|2385.5|2379.5|1651
1691978400000|2023-08-14 02:00:00|2387.8|2381.8|2380.5|2374.5|2390.3|2384.3|2380.3|2374.3|890
1691982000000|2023-08-14 03:00:00|2380.3|2374.3|2375|2369|2380.8|2374.8|2372.8|2366.8|510
1691985600000|2023-08-14 04:00:00|2374.8|2368.8|2374.3|2368.3|2377.5|2371.5|2374|2368|118
1691989200000|2023-08-14 05:00:00|2374.5|2368.5|2380|2374|2381.8|2375.8|2371.3|2365.3|697
1691992800000|2023-08-14 06:00:00|2379.8|2373.8|2369|2363|2381.8|2375.8|2368.4|2362.4|651
1691996400000|2023-08-14 07:00:00|2368.8|2362.8|2373.4|2367.4|2373.6|2367.6|2362.6|2356.6|936
1692000000000|2023-08-14 08:00:00|2372.4|2366.4|2356.9|2350.9|2373.6|2367.6|2354.6|2348.6|589
1692003600000|2023-08-14 09:00:00|2356.6|2350.6|2357.6|2351.6|2362.9|2356.9|2355.6|2349.6|332
1692007200000|2023-08-14 10:00:00|2357.4|2351.4|2351.6|2345.6|2357.6|2351.6|2336.4|2330.4|528
1692010800000|2023-08-14 11:00:00|2351.9|2345.9|2347.4|2341.4|2352.1|2346.1|2340.1|2334.1|546
1692014400000|2023-08-14 12:00:00|2347.1|2341.1|2341.6|2335.6|2347.4|2341.4|2334.4|2328.4|829
1692018000000|2023-08-14 13:00:00|2341.4|2335.4|2350.9|2344.9|2361.6|2355.6|2341.4|2335.4|1738
1692021600000|2023-08-14 14:00:00|2350.6|2344.6|2351.9|2345.9|2364.6|2358.6|2350.1|2344.1|1279
1692025200000|2023-08-14 15:00:00|2352.1|2346.1|2354.9|2348.9|2358.4|2352.4|2346.1|2340.1|528
1692028800000|2023-08-14 16:00:00|2355.1|2349.1|2357.8|2351.8|2360.6|2354.6|2353.6|2347.6|231
1692032400000|2023-08-14 17:00:00|2357.5|2351.5|2362.5|2343.8|2365.6|2359.6|2355.4|2342.8|211
1692057600000|2023-08-15 00:00:00|2357.1|2351.1|2362.1|2356.1|2362.3|2356.3|2353|2347|149
1692061200000|2023-08-15 01:00:00|2361.9|2355.9|2370.3|2364.3|2370.5|2364.5|2350.5|2344.5|1965
1692064800000|2023-08-15 02:00:00|2370|2364|2369.3|2363.3|2372.3|2366.3|2362.8|2356.8|1219
1692068400000|2023-08-15 03:00:00|2369|2363|2370|2364|2372.8|2366.8|2368|2362|355
1692072000000|2023-08-15 04:00:00|2369.8|2363.8|2369.3|2363.3|2371.8|2365.8|2368.3|2362.3|123
1692075600000|2023-08-15 05:00:00|2369|2363|2365.8|2359.8|2369.3|2363.3|2359.5|2353.5|532
1692079200000|2023-08-15 06:00:00|2365.5|2359.5|2372.9|2366.9|2379.8|2373.8|2364.5|2358.5|914
1692082800000|2023-08-15 07:00:00|2372.1|2366.1|2336.6|2330.6|2373.1|2367.1|2335.4|2329.4|1003
1692086400000|2023-08-15 08:00:00|2336.9|2330.9|2320.6|2314.6|2336.9|2330.9|2318.6|2312.6|963
1692090000000|2023-08-15 09:00:00|2320.9|2314.9|2310.9|2304.9|2320.9|2314.9|2309.1|2303.1|632
1692093600000|2023-08-15 10:00:00|2311.1|2305.1|2311.6|2305.6|2316.6|2310.6|2308.6|2302.6|421
1692097200000|2023-08-15 11:00:00|2311.9|2305.9|2318.4|2312.4|2321.4|2315.4|2308.9|2302.9|508
1692100800000|2023-08-15 12:00:00|2318.1|2312.1|2316.1|2310.1|2324.4|2318.4|2310.6|2304.6|968
1692104400000|2023-08-15 13:00:00|2316.6|2310.6|2327.6|2321.6|2338.4|2332.4|2316.6|2310.6|1852
1692108000000|2023-08-15 14:00:00|2326.9|2320.9|2313.9|2307.9|2329.1|2323.1|2312.1|2306.1|1608
1692111600000|2023-08-15 15:00:00|2314.1|2308.1|2310.4|2304.4|2317.4|2311.4|2309.4|2303.4|910
1692115200000|2023-08-15 16:00:00|2310.6|2304.6|2310|2304|2312.4|2306.4|2308.6|2302.6|272
1692118800000|2023-08-15 17:00:00|2309.8|2303.8|2318.8|2300|2318.8|2310.3|2309.5|2299|125
1692144000000|2023-08-16 00:00:00|2311.6|2305.6|2307.8|2301.8|2313.5|2307.5|2305.6|2299.6|222
1692147600000|2023-08-16 01:00:00|2307.5|2301.5|2308.5|2302.5|2316.8|2310.8|2298.8|2292.8|2010
1692151200000|2023-08-16 02:00:00|2308.8|2302.8|2314.8|2308.8|2320|2314|2307.8|2301.8|1593
1692154800000|2023-08-16 03:00:00|2315|2309|2313.8|2307.8|2319.5|2313.5|2312|2306|1012
1692158400000|2023-08-16 04:00:00|2314|2308|2312|2306|2314.3|2308.3|2309.5|2303.5|200
1692162000000|2023-08-16 05:00:00|2311.8|2305.8|2307.5|2301.5|2316.5|2310.5|2305.5|2299.5|764
1692165600000|2023-08-16 06:00:00|2307.3|2301.3|2286.9|2280.9|2308.8|2302.8|2286.9|2280.9|1579
1692169200000|2023-08-16 07:00:00|2287.1|2281.1|2282.1|2276.1|2297.4|2291.4|2278.9|2272.9|856
1692172800000|2023-08-16 08:00:00|2282.4|2276.4|2282.1|2276.1|2293.1|2287.1|2268.4|2262.4|855
1692176400000|2023-08-16 09:00:00|2281.9|2275.9|2289.6|2283.6|2300.1|2294.1|2281.4|2275.4|430
1692180000000|2023-08-16 10:00:00|2289.9|2283.9|2288.9|2282.9|2292.6|2286.6|2285.4|2279.4|392
1692183600000|2023-08-16 11:00:00|2288.6|2282.6|2291.4|2285.4|2295.4|2289.4|2280.4|2274.4|501
1692187200000|2023-08-16 12:00:00|2291.1|2285.1|2279.6|2273.6|2292.4|2286.4|2275.4|2269.4|611
1692190800000|2023-08-16 13:00:00|2279.9|2273.9|2305.1|2299.1|2313.6|2307.6|2278.1|2272.1|1690
1692194400000|2023-08-16 14:00:00|2304.9|2298.9|2287.1|2281.1|2307.4|2301.4|2283.9|2277.9|1292
1692198000000|2023-08-16 15:00:00|2287.4|2281.4|2294.9|2288.9|2295.9|2289.9|2284.1|2278.1|620
1692201600000|2023-08-16 16:00:00|2294.6|2288.6|2301.3|2295.3|2304.1|2298.1|2290.6|2284.6|272
1692205200000|2023-08-16 17:00:00|2302.3|2296.3|2310|2291.3|2312.3|2301.4|2298.8|2289|147
1692230400000|2023-08-17 00:00:00|2295.9|2289.9|2289.5|2283.5|2295.9|2289.9|2286.6|2280.6|303
1692234000000|2023-08-17 01:00:00|2289.3|2283.3|2287.8|2281.8|2290.6|2284.6|2272.8|2266.8|1478
1692237600000|2023-08-17 02:00:00|2287.5|2281.5|2288|2282|2292|2286|2278|2272|899
1692241200000|2023-08-17 03:00:00|2287.8|2281.8|2279.8|2273.8|2289.8|2283.8|2278.8|2272.8|510
1692244800000|2023-08-17 04:00:00|2279.5|2273.5|2279.5|2273.5|2281.5|2275.5|2278|2272|144
1692248400000|2023-08-17 05:00:00|2279.3|2273.3|2276|2270|2279.3|2273.3|2273.5|2267.5|454
1692252000000|2023-08-17 06:00:00|2275.8|2269.8|2300.9|2294.9|2301.1|2295.1|2274.8|2268.8|1119
1692255600000|2023-08-17 07:00:00|2300.4|2294.4|2290.1|2284.1|2301.4|2295.4|2284.9|2278.9|859
1692259200000|2023-08-17 08:00:00|2289.9|2283.9|2297.9|2291.9|2315.1|2309.1|2289.1|2283.1|866
1692262800000|2023-08-17 09:00:00|2297.6|2291.6|2307.1|2301.1|2307.4|2301.4|2293.4|2287.4|637
1692266400000|2023-08-17 10:00:00|2306.6|2300.6|2331.6|2325.6|2350.4|2344.4|2305.9|2299.9|785
1692270000000|2023-08-17 11:00:00|2331.9|2325.9|2321.1|2315.1|2339.4|2333.4|2320.9|2314.9|591
1692273600000|2023-08-17 12:00:00|2321.4|2315.4|2317.9|2311.9|2327.1|2321.1|2313.4|2307.4|857
1692277200000|2023-08-17 13:00:00|2317.6|2311.6|2311.4|2305.4|2334.8|2328.8|2310.9|2304.9|1447
1692280800000|2023-08-17 14:00:00|2311.1|2305.1|2301.4|2295.4|2315.6|2309.6|2298.4|2292.4|1229
1692284400000|2023-08-17 15:00:00|2301.6|2295.6|2298.1|2292.1|2305.6|2299.6|2296.6|2290.6|527
1692288000000|2023-08-17 16:00:00|2298.4|2292.4|2301.3|2295.3|2303.1|2297.1|2296.6|2290.6|728
1692291600000|2023-08-17 17:00:00|2301|2295|2307.5|2288.8|2308.3|2298.5|2297.5|2287.5|114
1692316800000|2023-08-18 00:00:00|2302.8|2296.8|2310.5|2304.5|2310.8|2304.8|2301.5|2295.5|186
1692320400000|2023-08-18 01:00:00|2310.3|2304.3|2311.8|2305.8|2318.8|2312.8|2308.5|2302.5|1236
1692324000000|2023-08-18 02:00:00|2311.5|2305.5|2307|2301|2316|2310|2303.3|2297.3|725
1692327600000|2023-08-18 03:00:00|2306.8|2300.8|2307|2301|2308.3|2302.3|2302.8|2296.8|446
1692331200000|2023-08-18 04:00:00|2307.3|2301.3|2306.5|2300.5|2307.3|2301.3|2302.8|2296.8|137
1692334800000|2023-08-18 05:00:00|2306.3|2300.3|2305.8|2299.8|2306.5|2300.5|2299.3|2293.3|392
1692338400000|2023-08-18 06:00:00|2305.3|2299.3|2288.6|2282.6|2305.8|2299.8|2288.1|2282.1|532
1692342000000|2023-08-18 07:00:00|2288.4|2282.4|2286.4|2280.4|2293.6|2287.6|2279.8|2273.8|848
1692345600000|2023-08-18 08:00:00|2286.6|2280.6|2281.1|2275.1|2296.4|2290.4|2277.6|2271.6|784
1692349200000|2023-08-18 09:00:00|2281.4|2275.4|2280.6|2274.6|2284.6|2278.6|2278.9|2272.9|345
1692352800000|2023-08-18 10:00:00|2280.4|2274.4|2289.1|2283.1|2289.1|2283.1|2280.4|2274.4|253
1692356400000|2023-08-18 11:00:00|2289.4|2283.4|2282.6|2276.6|2291.1|2285.1|2277.6|2271.6|471
1692360000000|2023-08-18 12:00:00|2282.4|2276.4|2286.9|2280.9|2288.1|2282.1|2278.4|2272.4|464
1692363600000|2023-08-18 13:00:00|2286.6|2280.6|2300.9|2294.9|2308.6|2302.6|2286.6|2280.6|1934
1692367200000|2023-08-18 14:00:00|2301.1|2295.1|2302.9|2296.9|2305.6|2299.6|2288.9|2282.9|1386
1692370800000|2023-08-18 15:00:00|2303.8|2297.8|2306.9|2300.9|2309.1|2303.1|2301.6|2295.6|641
1692374400000|2023-08-18 16:00:00|2306.6|2300.6|2307.5|2301.5|2309.6|2303.6|2306.4|2300.4|316
1692378000000|2023-08-18 17:00:00|2307.8|2301.8|2316.5|2297.8|2317|2306.8|2306.3|2297.8|241
1692576000000|2023-08-21 00:00:00|2312.9|2306.9|2316.5|2310.5|2321.5|2315.5|2312.9|2306.9|310
1692579600000|2023-08-21 01:00:00|2316.3|2310.3|2310.5|2304.5|2316.3|2310.3|2304.1|2298.1|1805
1692583200000|2023-08-21 02:00:00|2310.3|2304.3|2319.5|2313.5|2320.5|2314.5|2308|2302|1037
1692586800000|2023-08-21 03:00:00|2319.3|2313.3|2314.5|2308.5|2321.5|2315.5|2314.3|2308.3|561
1692590400000|2023-08-21 04:00:00|2314.3|2308.3|2313|2307|2317.5|2311.5|2312.3|2306.3|109
1692594000000|2023-08-21 05:00:00|2312.8|2306.8|2312.3|2306.3|2319.3|2313.3|2311.8|2305.8|615
1692597600000|2023-08-21 06:00:00|2312|2306|2306.1|2300.1|2319.5|2313.5|2305.5|2299.5|854
1692601200000|2023-08-21 07:00:00|2305.9|2299.9|2295.9|2289.9|2314.4|2308.4|2292.1|2286.1|704
1692604800000|2023-08-21 08:00:00|2296.4|2290.4|2293.4|2287.4|2299.4|2293.4|2285.6|2279.6|562
1692608400000|2023-08-21 09:00:00|2293.1|2287.1|2298.1|2292.1|2300.6|2294.6|2291.9|2285.9|401
1692612000000|2023-08-21 10:00:00|2297.9|2291.9|2287.6|2281.6|2302.4|2296.4|2286.9|2280.9|428
1692615600000|2023-08-21 11:00:00|2287.4|2281.4|2296.1|2290.1|2302.4|2296.4|2287.4|2281.4|530
1692619200000|2023-08-21 12:00:00|2295.9|2289.9|2308.8|2302.8|2313.9|2307.9|2293.9|2287.9|760
1692622800000|2023-08-21 13:00:00|2309|2303|2321.1|2315.1|2324.4|2318.4|2307.1|2301.1|1331
1692626400000|2023-08-21 14:00:00|2321.4|2315.4|2319.4|2313.4|2325.1|2319.1|2310.6|2304.6|1101
1692630000000|2023-08-21 15:00:00|2319.6|2313.6|2319.6|2313.6|2326.1|2320.1|2319.4|2313.4|514
1692633600000|2023-08-21 16:00:00|2319.9|2313.9|2319.8|2313.8|2321.9|2315.9|2315.6|2309.6|336
1692637200000|2023-08-21 17:00:00|2320|2314|2331.5|2312.8|2332.3|2321|2319.8|2312.8|120
1692662400000|2023-08-22 00:00:00|2322|2316|2324.3|2318.3|2326|2320|2319.8|2313.8|152
1692666000000|2023-08-22 01:00:00|2324|2318|2327.5|2321.5|2335.8|2329.8|2318.3|2312.3|1476
1692669600000|2023-08-22 02:00:00|2327.3|2321.3|2318.3|2312.3|2328.8|2322.8|2317.5|2311.5|819
1692673200000|2023-08-22 03:00:00|2318.5|2312.5|2323.5|2317.5|2327.8|2321.8|2317.5|2311.5|592
1692676800000|2023-08-22 04:00:00|2323.8|2317.8|2319.8|2313.8|2324|2318|2319.5|2313.5|100
1692680400000|2023-08-22 05:00:00|2320|2314|2335.3|2329.3|2337.8|2331.8|2320|2314|723
1692684000000|2023-08-22 06:00:00|2335.5|2329.5|2342.6|2336.6|2348.8|2342.8|2333.5|2327.5|1225
1692687600000|2023-08-22 07:00:00|2342.4|2336.4|2359.6|2353.6|2362.4|2356.4|2337.4|2331.4|682
1692691200000|2023-08-22 08:00:00|2359.4|2353.4|2352.1|2346.1|2359.4|2353.4|2347.1|2341.1|543
1692694800000|2023-08-22 09:00:00|2352.4|2346.4|2350.9|2344.9|2352.6|2346.6|2342.9|2336.9|440
1692698400000|2023-08-22 10:00:00|2350.6|2344.6|2360.4|2354.4|2363.4|2357.4|2349.9|2343.9|386
1692702000000|2023-08-22 11:00:00|2360.6|2354.6|2358.4|2352.4|2362.6|2356.6|2352.1|2346.1|544
1692705600000|2023-08-22 12:00:00|2359.1|2353.1|2346.9|2340.9|2360.9|2354.9|2346.4|2340.4|578
1692709200000|2023-08-22 13:00:00|2346.4|2340.4|2339.9|2333.9|2350.9|2344.9|2336.6|2330.6|1362
1692712800000|2023-08-22 14:00:00|2340.1|2334.1|2334.4|2328.4|2343.6|2337.6|2332.1|2326.1|874
1692716400000|2023-08-22 15:00:00|2334.6|2328.6|2333.1|2327.1|2338.1|2332.1|2331.9|2325.9|449
1692720000000|2023-08-22 16:00:00|2332.9|2326.9|2336.8|2330.8|2337.5|2331.5|2332.6|2326.6|160
1692723600000|2023-08-22 17:00:00|2336|2330|2342.8|2324|2344|2332.8|2334.6|2324|107
1692748800000|2023-08-23 00:00:00|2336.4|2330.4|2336.8|2330.8|2340|2334|2335.9|2329.9|216
1692752400000|2023-08-23 01:00:00|2336.5|2330.5|2350.3|2344.3|2353.5|2347.5|2333|2327|1272
1692756000000|2023-08-23 02:00:00|2350.5|2344.5|2350.5|2344.5|2357.3|2351.3|2348.3|2342.3|1023
1692759600000|2023-08-23 03:00:00|2350.3|2344.3|2344.8|2338.8|2350.3|2344.3|2342.3|2336.3|573
1692763200000|2023-08-23 04:00:00|2344.5|2338.5|2345.8|2339.8|2346.3|2340.3|2339.8|2333.8|220
1692766800000|2023-08-23 05:00:00|2344.5|2338.5|2354|2348|2355.5|2349.5|2342.8|2336.8|658
1692770400000|2023-08-23 06:00:00|2353.8|2347.8|2353.9|2347.9|2356.5|2350.5|2346.8|2340.8|742
1692774000000|2023-08-23 07:00:00|2352.6|2346.6|2343.4|2337.4|2356.9|2350.9|2339.4|2333.4|821
1692777600000|2023-08-23 08:00:00|2343.6|2337.6|2350.6|2344.6|2355.1|2349.1|2341.6|2335.6|454
1692781200000|2023-08-23 09:00:00|2350.9|2344.9|2355.6|2349.6|2358.9|2352.9|2350.4|2344.4|295
1692784800000|2023-08-23 10:00:00|2355.9|2349.9|2355.1|2349.1|2362.6|2356.6|2351.9|2345.9|373
1692788400000|2023-08-23 11:00:00|2354.9|2348.9|2352.9|2346.9|2364.9|2358.9|2350.9|2344.9|565
1692792000000|2023-08-23 12:00:00|2353.1|2347.1|2349.9|2343.9|2356.4|2350.4|2346.9|2340.9|605
1692795600000|2023-08-23 13:00:00|2350.1|2344.1|2363.4|2357.4|2366.1|2360.1|2350.1|2344.1|1365
1692799200000|2023-08-23 14:00:00|2363.1|2357.1|2373.4|2367.4|2376.9|2370.9|2359.9|2353.9|1224
1692802800000|2023-08-23 15:00:00|2373.1|2367.1|2377.9|2371.9|2379.1|2373.1|2371.4|2365.4|422
1692806400000|2023-08-23 16:00:00|2377.6|2371.6|2377|2371|2384.9|2378.9|2376.3|2370.3|275
1692810000000|2023-08-23 17:00:00|2377.3|2371.3|2384.8|2366|2384.8|2374.5|2376.8|2365.5|148
1692835200000|2023-08-24 00:00:00|2381.3|2375.3|2380.8|2374.8|2383.3|2377.3|2378.3|2372.3|269
1692838800000|2023-08-24 01:00:00|2380.5|2374.5|2371.5|2365.5|2384.8|2378.8|2370.5|2364.5|1326
1692842400000|2023-08-24 02:00:00|2371.3|2365.3|2376.8|2370.8|2376.8|2370.8|2366.5|2360.5|857
1692846000000|2023-08-24 03:00:00|2376.5|2370.5|2382.3|2376.3|2384.8|2378.8|2372.5|2366.5|688
1692849600000|2023-08-24 04:00:00|2381.8|2375.8|2389.5|2383.5|2390.3|2384.3|2381.8|2375.8|129
1692853200000|2023-08-24 05:00:00|2389.8|2383.8|2385.8|2379.8|2391.5|2385.5|2382|2376|552
1692856800000|2023-08-24 06:00:00|2386|2380|2371.6|2365.6|2386|2380|2368.4|2362.4|2207
1692860400000|2023-08-24 07:00:00|2371.9|2365.9|2357.1|2351.1|2374.4|2368.4|2353.6|2347.6|730
1692864000000|2023-08-24 08:00:00|2357.4|2351.4|2370.9|2364.9|2375.4|2369.4|2356.9|2350.9|529
1692867600000|2023-08-24 09:00:00|2371.1|2365.1|2376.1|2370.1|2382.9|2376.9|2369.1|2363.1|459
1692871200000|2023-08-24 10:00:00|2375.9|2369.9|2381.9|2375.9|2387.1|2381.1|2375.1|2369.1|358
1692874800000|2023-08-24 11:00:00|2381.6|2375.6|2384.6|2378.6|2386.9|2380.9|2376.4|2370.4|496
1692878400000|2023-08-24 12:00:00|2384.9|2378.9|2380.9|2374.9|2391.4|2385.4|2376.8|2370.8|643
1692882000000|2023-08-24 13:00:00|2380.6|2374.6|2391.1|2385.1|2391.6|2385.6|2374.6|2368.6|1343
1692885600000|2023-08-24 14:00:00|2391.6|2385.6|2394.6|2388.6|2406.5|2400.5|2387.1|2381.1|1432
1692889200000|2023-08-24 15:00:00|2394.9|2388.9|2386.1|2380.1|2398.4|2392.4|2385.9|2379.9|540
1692892800000|2023-08-24 16:00:00|2385.9|2379.9|2389|2383|2390.1|2384.1|2385.9|2379.9|138
1692896400000|2023-08-24 17:00:00|2388.8|2382.8|2394.3|2375.5|2394.3|2384.3|2387.5|2375.5|47
1692921600000|2023-08-25 00:00:00|2387.5|2381.5|2382.6|2376.6|2389.4|2383.4|2382.4|2376.4|66
1692925200000|2023-08-25 01:00:00|2383.1|2377.1|2393.3|2387.3|2396.5|2390.5|2382.3|2376.3|1261
1692928800000|2023-08-25 02:00:00|2393.5|2387.5|2396|2390|2397.8|2391.8|2385|2379|908
1692932400000|2023-08-25 03:00:00|2396.3|2390.3|2380.5|2374.5|2397|2391|2379.3|2373.3|627
1692936000000|2023-08-25 04:00:00|2380.8|2374.8|2377.5|2371.5|2382.5|2376.5|2377.3|2371.3|180
1692939600000|2023-08-25 05:00:00|2377.8|2371.8|2395.8|2389.8|2397.6|2391.6|2376.3|2370.3|865
1692943200000|2023-08-25 06:00:00|2395.3|2389.3|2400.9|2394.9|2404.5|2398.5|2383.5|2377.5|1362
1692946800000|2023-08-25 07:00:00|2400.6|2394.6|2397.6|2391.6|2415.1|2409.1|2396.4|2390.4|646
1692950400000|2023-08-25 08:00:00|2398.1|2392.1|2399.1|2393.1|2404.4|2398.4|2395.9|2389.9|491
1692954000000|2023-08-25 09:00:00|2398.9|2392.9|2394.4|2388.4|2400.6|2394.6|2392.9|2386.9|328
1692957600000|2023-08-25 10:00:00|2395.1|2389.1|2396.9|2390.9|2404.4|2398.4|2395.1|2389.1|277
1692961200000|2023-08-25 11:00:00|2396.6|2390.6|2394.4|2388.4|2403.6|2397.6|2390.4|2384.4|533
1692964800000|2023-08-25 12:00:00|2394.1|2388.1|2398.4|2392.4|2402.9|2396.9|2393.9|2387.9|559
1692968400000|2023-08-25 13:00:00|2398.6|2392.6|2395.9|2389.9|2404.4|2398.4|2389.1|2383.1|1249
1692972000000|2023-08-25 14:00:00|2396.1|2390.1|2385.4|2379.4|2404.5|2398.5|2382.9|2376.9|2111
1692975600000|2023-08-25 15:00:00|2385.6|2379.6|2392.4|2386.4|2398.9|2392.9|2385.6|2379.6|805
1692979200000|2023-08-25 16:00:00|2392.6|2386.6|2398.3|2392.3|2402.1|2396.1|2392.6|2386.6|314
1692982800000|2023-08-25 17:00:00|2398.1|2392.1|2406.3|2387.5|2406.5|2396|2395.8|2387.5|205
1693267200000|2023-08-29 00:00:00|2407.6|2401.6|2404.5|2398.5|2408.5|2402.5|2403.8|2397.8|197
1693270800000|2023-08-29 01:00:00|2404.3|2398.3|2397.3|2391.3|2409.5|2403.5|2396|2390|1816
1693274400000|2023-08-29 02:00:00|2397.5|2391.5|2415.8|2409.8|2416.5|2410.5|2396|2390|1277
1693278000000|2023-08-29 03:00:00|2415.5|2409.5|2419.3|2413.3|2420|2414|2414.3|2408.3|616
1693281600000|2023-08-29 04:00:00|2419.5|2413.5|2420|2414|2422.5|2416.5|2418.8|2412.8|125
1693285200000|2023-08-29 05:00:00|2420.3|2414.3|2415.8|2409.8|2424.3|2418.3|2415.8|2409.8|451
1693288800000|2023-08-29 06:00:00|2416|2410|2410.9|2404.9|2421.3|2415.3|2409.1|2403.1|699
1693292400000|2023-08-29 07:00:00|2410.4|2404.4|2433.1|2427.1|2440.1|2434.1|2410.1|2404.1|658
1693296000000|2023-08-29 08:00:00|2432.9|2426.9|2435.1|2429.1|2440.6|2434.6|2426.4|2420.4|712
1693299600000|2023-08-29 09:00:00|2435.4|2429.4|2449.4|2443.4|2450.6|2444.6|2435.4|2429.4|569
1693303200000|2023-08-29 10:00:00|2449.1|2443.1|2444.9|2438.9|2451.4|2445.4|2443.6|2437.6|363
1693306800000|2023-08-29 11:00:00|2444.6|2438.6|2432.1|2426.1|2445.6|2439.6|2428.9|2422.9|464
1693310400000|2023-08-29 12:00:00|2432.4|2426.4|2425.9|2419.9|2436.1|2430.1|2424.9|2418.9|525
1693314000000|2023-08-29 13:00:00|2425.6|2419.6|2415.4|2409.4|2425.6|2419.6|2408.4|2402.4|1743
1693317600000|2023-08-29 14:00:00|2416.9|2410.9|2443.1|2437.1|2445.9|2439.9|2416.6|2410.6|1656
1693321200000|2023-08-29 15:00:00|2442.9|2436.9|2446.1|2440.1|2450.1|2444.1|2442.9|2436.9|673
1693324800000|2023-08-29 16:00:00|2445.9|2439.9|2442.8|2436.8|2447.4|2441.4|2441.4|2435.4|196
1693328400000|2023-08-29 17:00:00|2443|2437|2455|2436.3|2457.5|2445.3|2440.3|2434.3|138
1693353600000|2023-08-30 00:00:00|2442.9|2436.9|2445.5|2439.5|2447.3|2441.3|2442.1|2436.1|166
1693357200000|2023-08-30 01:00:00|2446|2440|2446|2440|2447.4|2441.4|2439.3|2433.3|1089
1693360800000|2023-08-30 02:00:00|2445.8|2439.8|2441.5|2435.5|2445.8|2439.8|2438.8|2432.8|1153
1693364400000|2023-08-30 03:00:00|2441.3|2435.3|2450.3|2444.3|2450.3|2444.3|2441.3|2435.3|503
1693368000000|2023-08-30 04:00:00|2450|2444|2448.8|2442.8|2451.3|2445.3|2448.3|2442.3|104
1693371600000|2023-08-30 05:00:00|2448.5|2442.5|2449|2443|2449.5|2443.5|2443|2437|356
1693375200000|2023-08-30 06:00:00|2448.8|2442.8|2447.6|2441.6|2448.8|2442.8|2442|2436|698
1693378800000|2023-08-30 07:00:00|2447.9|2441.9|2454.4|2448.4|2463.9|2457.9|2439.3|2433.3|767
1693382400000|2023-08-30 08:00:00|2454.9|2448.9|2447.6|2441.6|2458.1|2452.1|2434.1|2428.1|736
1693386000000|2023-08-30 09:00:00|2447.9|2441.9|2449.1|2443.1|2449.1|2443.1|2441.1|2435.1|350
1693389600000|2023-08-30 10:00:00|2448.9|2442.9|2449.1|2443.1|2449.9|2443.9|2446.4|2440.4|328
1693393200000|2023-08-30 11:00:00|2448.9|2442.9|2440.6|2434.6|2452.9|2446.9|2440.6|2434.6|494
1693396800000|2023-08-30 12:00:00|2440.9|2434.9|2448.9|2442.9|2454.1|2448.1|2436.6|2430.6|856
1693400400000|2023-08-30 13:00:00|2448.6|2442.6|2460.4|2454.4|2471.6|2465.6|2446.4|2440.4|1495
1693404000000|2023-08-30 14:00:00|2460.1|2454.1|2440.6|2434.6|2460.1|2454.1|2428.6|2422.6|1738
1693407600000|2023-08-30 15:00:00|2439.9|2433.9|2436.4|2430.4|2440.6|2434.6|2430.1|2424.1|610
1693411200000|2023-08-30 16:00:00|2436.1|2430.1|2436|2430|2436.1|2430.1|2429.9|2423.9|1108
1693414800000|2023-08-30 17:00:00|2435.9|2429.9|2446.3|2427.5|2447|2435.5|2435|2427.5|89
1693440000000|2023-08-31 00:00:00|2432.3|2426.3|2437.8|2431.8|2438.5|2432.5|2429.1|2423.1|188
1693443600000|2023-08-31 01:00:00|2437.5|2431.5|2439.3|2433.3|2441.3|2435.3|2431.8|2425.8|1360
1693447200000|2023-08-31 02:00:00|2439.5|2433.5|2433.8|2427.8|2442.3|2436.3|2432.5|2426.5|1019
1693450800000|2023-08-31 03:00:00|2433.5|2427.5|2427.3|2421.3|2433.5|2427.5|2423.3|2417.3|948
1693454400000|2023-08-31 04:00:00|2426.8|2420.8|2427.8|2421.8|2429.8|2423.8|2426|2420|135
1693458000000|2023-08-31 05:00:00|2427.5|2421.5|2431.3|2425.3|2432.8|2426.8|2421.5|2415.5|401
1693461600000|2023-08-31 06:00:00|2431.5|2425.5|2428.4|2422.4|2432.8|2426.8|2420.5|2414.5|898
1693465200000|2023-08-31 07:00:00|2427.9|2421.9|2443.4|2437.4|2448.1|2442.1|2425.4|2419.4|708
1693468800000|2023-08-31 08:00:00|2443.1|2437.1|2430.4|2424.4|2443.1|2437.1|2426.6|2420.6|593
1693472400000|2023-08-31 09:00:00|2430.1|2424.1|2424.6|2418.6|2436.1|2430.1|2419.6|2413.6|558
1693476000000|2023-08-31 10:00:00|2424.4|2418.4|2425.4|2419.4|2431.6|2425.6|2419.6|2413.6|488
1693479600000|2023-08-31 11:00:00|2425.1|2419.1|2430.6|2424.6|2430.9|2424.9|2419.6|2413.6|504
1693483200000|2023-08-31 12:00:00|2430.4|2424.4|2445.1|2439.1|2446.1|2440.1|2426.9|2420.9|873
1693486800000|2023-08-31 13:00:00|2444.9|2438.9|2443.1|2437.1|2447.1|2441.1|2425.4|2419.4|1365
1693490400000|2023-08-31 14:00:00|2442.9|2436.9|2429.6|2423.6|2458.6|2452.6|2429.4|2423.4|1390
1693494000000|2023-08-31 15:00:00|2429.9|2423.9|2433.4|2427.4|2439.1|2433.1|2428.4|2422.4|864
1693497600000|2023-08-31 16:00:00|2433.6|2427.6|2434|2428|2435.1|2429.1|2432.6|2426.6|185
1693501200000|2023-08-31 17:00:00|2435.1|2429.1|2442.3|2423.5|2442.5|2430.9|2433.4|2423.5|101
1693526400000|2023-09-01 00:00:00|2438.8|2432.8|2440.8|2434.8|2441.3|2435.3|2434.9|2428.9|245
1693530000000|2023-09-01 01:00:00|2440.5|2434.5|2462.8|2456.8|2465.3|2459.3|2439.8|2433.8|2473
1693533600000|2023-09-01 02:00:00|2463|2457|2472.3|2466.3|2477.8|2471.8|2460.3|2454.3|2148
1693537200000|2023-09-01 03:00:00|2472|2466|2467.3|2461.3|2475.5|2469.5|2466.8|2460.8|918
1693540800000|2023-09-01 04:00:00|2467|2461|2462.8|2456.8|2469|2463|2456|2450|376
1693544400000|2023-09-01 05:00:00|2463|2457|2466.8|2460.8|2468.5|2462.5|2460.8|2454.8|1016
1693548000000|2023-09-01 06:00:00|2467|2461|2473.9|2467.9|2473.9|2467.9|2461.8|2455.8|829
1693551600000|2023-09-01 07:00:00|2473.4|2467.4|2490.9|2484.9|2494.1|2488.1|2473.4|2467.4|823
1693555200000|2023-09-01 08:00:00|2491.1|2485.1|2487.9|2481.9|2491.9|2485.9|2474.6|2468.6|758
1693558800000|2023-09-01 09:00:00|2488.1|2482.1|2486.9|2480.9|2496.6|2490.6|2483.1|2477.1|553
1693562400000|2023-09-01 10:00:00|2486.4|2480.4|2486.4|2480.4|2490.4|2484.4|2479.4|2473.4|479
1693566000000|2023-09-01 11:00:00|2486.1|2480.1|2488.9|2482.9|2491.6|2485.6|2478.4|2472.4|619
1693569600000|2023-09-01 12:00:00|2489.1|2483.1|2494.9|2488.9|2499.4|2493.4|2487.4|2481.4|1108
1693573200000|2023-09-01 13:00:00|2495.4|2489.4|2492.1|2486.1|2510.4|2504.4|2479.6|2473.6|2340
1693576800000|2023-09-01 14:00:00|2490.9|2484.9|2491.6|2485.6|2492.4|2486.4|2472.1|2466.1|2084
1693580400000|2023-09-01 15:00:00|2491.4|2485.4|2488.9|2482.9|2496.6|2490.6|2484.9|2478.9|865
1693584000000|2023-09-01 16:00:00|2488.6|2482.6|2487.3|2481.3|2489.4|2483.4|2485.6|2479.6|288
1693587600000|2023-09-01 17:00:00|2486.9|2480.9|2500.5|2481.8|2500.5|2486.9|2485.3|2479.3|239
1693785600000|2023-09-04 00:00:00|2491.9|2485.9|2489.8|2483.8|2493|2487|2485.1|2479.1|226
1693789200000|2023-09-04 01:00:00|2490|2484|2469.5|2463.5|2490.5|2484.5|2468.5|2462.5|2369
1693792800000|2023-09-04 02:00:00|2469.3|2463.3|2488.8|2482.8|2490.5|2484.5|2469.3|2463.3|1428
1693796400000|2023-09-04 03:00:00|2488.5|2482.5|2483.3|2477.3|2488.5|2482.5|2481|2475|663
1693800000000|2023-09-04 04:00:00|2483.5|2477.5|2483.5|2477.5|2484|2478|2481.3|2475.3|122
1693803600000|2023-09-04 05:00:00|2483.3|2477.3|2478.8|2472.8|2484|2478|2477.8|2471.8|461
1693807200000|2023-09-04 06:00:00|2480.5|2474.5|2476.6|2470.6|2485.3|2479.3|2469.3|2463.3|989
1693810800000|2023-09-04 07:00:00|2476.9|2470.9|2476.9|2470.9|2484.4|2478.4|2469.6|2463.6|658
1693814400000|2023-09-04 08:00:00|2477.1|2471.1|2489.1|2483.1|2493.6|2487.6|2473.6|2467.6|589
1693818000000|2023-09-04 09:00:00|2489.4|2483.4|2483.6|2477.6|2493.6|2487.6|2482.9|2476.9|453
1693821600000|2023-09-04 10:00:00|2482.9|2476.9|2486.9|2480.9|2487.4|2481.4|2481.4|2475.4|286
1693825200000|2023-09-04 11:00:00|2486.6|2480.6|2479.1|2473.1|2487.1|2481.1|2476.6|2470.6|447
1693828800000|2023-09-04 12:00:00|2479.4|2473.4|2489.1|2483.1|2490.9|2484.9|2475.9|2469.9|373
1693832400000|2023-09-04 13:00:00|2488.9|2482.9|2475.6|2469.6|2488.9|2482.9|2466.1|2460.1|1587
1693836000000|2023-09-04 14:00:00|2475.4|2469.4|2481.6|2475.6|2485.1|2479.1|2471.4|2465.4|705
1693839600000|2023-09-04 15:00:00|2481.4|2475.4|2480.6|2474.6|2481.9|2475.9|2477.9|2471.9|262
1693843200000|2023-09-04 16:00:00|2481.6|2475.6|2479.3|2473.3|2481.6|2475.6|2476.1|2470.1|221
1693846800000|2023-09-04 17:00:00|2479|2473|2482|2463.3|2484.3|2473.4|2474|2463.3|79
1693872000000|2023-09-05 00:00:00|2478.5|2472.5|2476|2470|2478.5|2472.5|2469.4|2463.4|134
1693875600000|2023-09-05 01:00:00|2476.3|2470.3|2471.3|2465.3|2499.1|2493.1|2469.3|2463.3|2078
1693879200000|2023-09-05 02:00:00|2471|2465|2477.8|2471.8|2479.5|2473.5|2465.5|2459.5|1043
1693882800000|2023-09-05 03:00:00|2478|2472|2483.3|2477.3|2484.8|2478.8|2473.5|2467.5|522
1693886400000|2023-09-05 04:00:00|2483.5|2477.5|2481|2475|2483.5|2477.5|2479.8|2473.8|150
1693890000000|2023-09-05 05:00:00|2481.3|2475.3|2474.5|2468.5|2482.3|2476.3|2473|2467|549
1693893600000|2023-09-05 06:00:00|2473.5|2467.5|2468.6|2462.6|2475.5|2469.5|2463.3|2457.3|899
1693897200000|2023-09-05 07:00:00|2468.9|2462.9|2461.1|2455.1|2471.9|2465.9|2455.4|2449.4|698
1693900800000|2023-09-05 08:00:00|2460.9|2454.9|2471.6|2465.6|2475.4|2469.4|2459.4|2453.4|569
1693904400000|2023-09-05 09:00:00|2471.4|2465.4|2472.9|2466.9|2474.6|2468.6|2468.6|2462.6|352
1693908000000|2023-09-05 10:00:00|2473.1|2467.1|2467.1|2461.1|2475.4|2469.4|2464.6|2458.6|289
1693911600000|2023-09-05 11:00:00|2466.4|2460.4|2474.1|2468.1|2477.6|2471.6|2466.1|2460.1|473
1693915200000|2023-09-05 12:00:00|2473.9|2467.9|2484.6|2478.6|2487.9|2481.9|2473.9|2467.9|591
1693918800000|2023-09-05 13:00:00|2483.9|2477.9|2489.1|2483.1|2491.4|2485.4|2477.1|2471.1|1394
1693922400000|2023-09-05 14:00:00|2488.9|2482.9|2475.4|2469.4|2491.9|2485.9|2473.1|2467.1|1026
1693926000000|2023-09-05 15:00:00|2475.6|2469.6|2475.6|2469.6|2482.9|2476.9|2475.4|2469.4|507
1693929600000|2023-09-05 16:00:00|2475.4|2469.4|2474.1|2468.1|2478.9|2472.9|2471.9|2465.9|224
1693933200000|2023-09-05 17:00:00|2473.5|2467.5|2472.8|2454|2473.8|2467.8|2465.9|2453|153
1693958400000|2023-09-06 00:00:00|2469.1|2463.1|2468.1|2462.1|2473.5|2467.5|2466.3|2460.3|118
1693962000000|2023-09-06 01:00:00|2468.3|2462.3|2467.3|2461.3|2469.1|2463.1|2462.8|2456.8|785
1693965600000|2023-09-06 02:00:00|2467|2461|2473.5|2467.5|2473.8|2467.8|2465.5|2459.5|646
1693969200000|2023-09-06 03:00:00|2473.3|2467.3|2471|2465|2475.3|2469.3|2470|2464|370
1693972800000|2023-09-06 04:00:00|2470.8|2464.8|2473.5|2467.5|2474|2468|2469.8|2463.8|132
1693976400000|2023-09-06 05:00:00|2473.8|2467.8|2478.3|2472.3|2478.5|2472.5|2471.8|2465.8|473
1693980000000|2023-09-06 06:00:00|2477.8|2471.8|2478.9|2472.9|2481.3|2475.3|2472.8|2466.8|1076
1693983600000|2023-09-06 07:00:00|2478.6|2472.6|2474.6|2468.6|2484.9|2478.9|2467.4|2461.4|788
1693987200000|2023-09-06 08:00:00|2474.1|2468.1|2470.1|2464.1|2478.4|2472.4|2462.1|2456.1|564
1693990800000|2023-09-06 09:00:00|2470.4|2464.4|2470.4|2464.4|2471.9|2465.9|2466.1|2460.1|262
1693994400000|2023-09-06 10:00:00|2470.1|2464.1|2469.4|2463.4|2479.6|2473.6|2468.6|2462.6|363
1693998000000|2023-09-06 11:00:00|2469.6|2463.6|2467.6|2461.6|2469.9|2463.9|2463.6|2457.6|415
1694001600000|2023-09-06 12:00:00|2467.4|2461.4|2465.4|2459.4|2471.1|2465.1|2464.9|2458.9|536
1694005200000|2023-09-06 13:00:00|2465.6|2459.6|2468.1|2462.1|2474.9|2468.9|2457.5|2451.5|1496
1694008800000|2023-09-06 14:00:00|2467.9|2461.9|2469|2463|2469.8|2463.8|2446.1|2440.1|1887
1694012400000|2023-09-06 15:00:00|2467|2461|2469.1|2463.1|2471.6|2465.6|2461.4|2455.4|605
1694016000000|2023-09-06 16:00:00|2468.9|2462.9|2471|2465|2472.5|2466.5|2465.4|2459.4|195
1694019600000|2023-09-06 17:00:00|2471.3|2465.3|2485.3|2466.5|2485.3|2470.8|2467.8|2461.8|128
1694044800000|2023-09-07 00:00:00|2474.1|2468.1|2468|2462|2474.1|2468.1|2466.8|2460.8|62
1694048400000|2023-09-07 01:00:00|2467.5|2461.5|2480.8|2474.8|2481.9|2475.9|2466.5|2460.5|912
1694052000000|2023-09-07 02:00:00|2481|2475|2476|2470|2481|2475|2467.3|2461.3|672
1694055600000|2023-09-07 03:00:00|2476.3|2470.3|2463.5|2457.5|2476.8|2470.8|2461.8|2455.8|741
1694059200000|2023-09-07 04:00:00|2463.8|2457.8|2461.3|2455.3|2463.8|2457.8|2460.5|2454.5|84
1694062800000|2023-09-07 05:00:00|2461|2455|2459|2453|2464.5|2458.5|2456.5|2450.5|599
1694066400000|2023-09-07 06:00:00|2458.8|2452.8|2465.4|2459.4|2469.3|2463.3|2456.5|2450.5|927
1694070000000|2023-09-07 07:00:00|2465.1|2459.1|2464.6|2458.6|2466.6|2460.6|2452.9|2446.9|725
1694073600000|2023-09-07 08:00:00|2464.9|2458.9|2465.9|2459.9|2466.9|2460.9|2456.4|2450.4|691
1694077200000|2023-09-07 09:00:00|2466.1|2460.1|2465.4|2459.4|2470.1|2464.1|2463.4|2457.4|377
1694080800000|2023-09-07 10:00:00|2465.6|2459.6|2457.6|2451.6|2466.6|2460.6|2455.9|2449.9|378
1694084400000|2023-09-07 11:00:00|2457.9|2451.9|2458.1|2452.1|2460.1|2454.1|2453.6|2447.6|555
1694088000000|2023-09-07 12:00:00|2457.9|2451.9|2457.4|2451.4|2461.4|2455.4|2451|2445|699
1694091600000|2023-09-07 13:00:00|2457.6|2451.6|2466.1|2460.1|2473.6|2467.6|2457.4|2451.4|1282
1694095200000|2023-09-07 14:00:00|2466.4|2460.4|2481.4|2475.4|2486.8|2480.8|2464.6|2458.6|1123
1694098800000|2023-09-07 15:00:00|2481.6|2475.6|2492.4|2486.4|2493.4|2487.4|2481.1|2475.1|684
1694102400000|2023-09-07 16:00:00|2492.6|2486.6|2487.5|2481.5|2495.6|2489.6|2486.4|2480.4|370
1694106000000|2023-09-07 17:00:00|2487.3|2481.3|2496.8|2478|2496.8|2486.5|2487|2476.8|92
1694131200000|2023-09-08 00:00:00|2489|2483|2490.8|2484.8|2491.8|2485.8|2486.8|2480.8|109
1694134800000|2023-09-08 01:00:00|2490.5|2484.5|2465.5|2459.5|2491.3|2485.3|2463.5|2457.5|1058
1694138400000|2023-09-08 02:00:00|2465.3|2459.3|2455.5|2449.5|2470.5|2464.5|2454|2448|789
1694142000000|2023-09-08 03:00:00|2455.3|2449.3|2454.3|2448.3|2462.3|2456.3|2453.3|2447.3|572
1694145600000|2023-09-08 04:00:00|2454|2448|2450.5|2444.5|2455.3|2449.3|2449.5|2443.5|149
1694149200000|2023-09-08 05:00:00|2450.8|2444.8|2459.3|2453.3|2462|2456|2450.3|2444.3|530
1694152800000|2023-09-08 06:00:00|2459|2453|2449.1|2443.1|2462.8|2456.8|2444.5|2438.5|945
1694156400000|2023-09-08 07:00:00|2450.4|2444.4|2446.1|2440.1|2456.5|2450.5|2444.6|2438.6|636
1694160000000|2023-09-08 08:00:00|2446.4|2440.4|2444.6|2438.6|2456.1|2450.1|2440.6|2434.6|732
1694163600000|2023-09-08 09:00:00|2444.4|2438.4|2446.1|2440.1|2448.6|2442.6|2440.6|2434.6|385
1694167200000|2023-09-08 10:00:00|2445.9|2439.9|2435.9|2429.9|2447.4|2441.4|2427.1|2421.1|398
1694170800000|2023-09-08 11:00:00|2435.6|2429.6|2430.4|2424.4|2437.1|2431.1|2428.1|2422.1|471
1694174400000|2023-09-08 12:00:00|2429.9|2423.9|2433.1|2427.1|2440.1|2434.1|2428.4|2422.4|615
1694178000000|2023-09-08 13:00:00|2433.4|2427.4|2426.9|2420.9|2435|2429|2409.5|2403.5|1565
1694181600000|2023-09-08 14:00:00|2426.6|2420.6|2444.9|2438.9|2447.9|2441.9|2422.1|2416.1|1370
1694185200000|2023-09-08 15:00:00|2445.1|2439.1|2434.9|2428.9|2445.1|2439.1|2427.6|2421.6|619
1694188800000|2023-09-08 16:00:00|2434.6|2428.6|2436.6|2430.6|2437.3|2431.3|2432.4|2426.4|221
1694192400000|2023-09-08 17:00:00|2435.3|2429.3|2446|2427.3|2447|2435.5|2434.5|2427.3|117
1694390400000|2023-09-11 00:00:00|2439.3|2433.3|2441.8|2435.8|2442|2436|2435.3|2429.3|197
1694394000000|2023-09-11 01:00:00|2440.8|2434.8|2450.5|2444.5|2451.3|2445.3|2434|2428|1228
1694397600000|2023-09-11 02:00:00|2450.3|2444.3|2448.8|2442.8|2454|2448|2444|2438|966
1694401200000|2023-09-11 03:00:00|2449|2443|2442.3|2436.3|2450.3|2444.3|2442.3|2436.3|330
1694404800000|2023-09-11 04:00:00|2442.5|2436.5|2456|2450|2457.3|2451.3|2442.3|2436.3|229
1694408400000|2023-09-11 05:00:00|2456.8|2450.8|2465.8|2459.8|2470.8|2464.8|2455.5|2449.5|988
1694412000000|2023-09-11 06:00:00|2466|2460|2470.9|2464.9|2475.4|2469.4|2461.3|2455.3|1066
1694415600000|2023-09-11 07:00:00|2470.6|2464.6|2481.6|2475.6|2488.6|2482.6|2468.1|2462.1|773
1694419200000|2023-09-11 08:00:00|2481.4|2475.4|2477.4|2471.4|2483.4|2477.4|2472.9|2466.9|459
1694422800000|2023-09-11 09:00:00|2476.4|2470.4|2463.4|2457.4|2477.6|2471.6|2463.4|2457.4|375
1694426400000|2023-09-11 10:00:00|2463.1|2457.1|2463.1|2457.1|2465.1|2459.1|2454.9|2448.9|317
1694430000000|2023-09-11 11:00:00|2463.4|2457.4|2469.4|2463.4|2470.9|2464.9|2460.6|2454.6|468
1694433600000|2023-09-11 12:00:00|2469.6|2463.6|2480.9|2474.9|2482.1|2476.1|2469.4|2463.4|378
1694437200000|2023-09-11 13:00:00|2480.6|2474.6|2512.4|2506.4|2534.8|2518.1|2476.8|2470.8|1840
1694440800000|2023-09-11 14:00:00|2513.1|2507.1|2510.9|2504.9|2522.6|2516.6|2504.4|2498.4|1213
1694444400000|2023-09-11 15:00:00|2510.4|2504.4|2509.9|2503.9|2517.4|2511.4|2507.1|2501.1|520
1694448000000|2023-09-11 16:00:00|2510.4|2504.4|2519|2513|2519.8|2513.8|2510.4|2504.4|175
1694451600000|2023-09-11 17:00:00|2518.8|2512.8|2517.8|2499|2519|2513|2510|2498|117
1694476800000|2023-09-12 00:00:00|2513.8|2507.8|2511.8|2505.8|2513.8|2507.8|2509.4|2503.4|81
1694480400000|2023-09-12 01:00:00|2511.5|2505.5|2503.3|2497.3|2516.8|2510.8|2500.3|2494.3|1057
1694484000000|2023-09-12 02:00:00|2503|2497|2515.8|2509.8|2518.3|2512.3|2499.8|2493.8|892
1694487600000|2023-09-12 03:00:00|2516|2510|2516|2510|2520|2514|2513.8|2507.8|449
1694491200000|2023-09-12 04:00:00|2515.8|2509.8|2515|2509|2516.5|2510.5|2513.8|2507.8|113
1694494800000|2023-09-12 05:00:00|2515.5|2509.5|2515.5|2509.5|2519|2513|2511.3|2505.3|366
1694498400000|2023-09-12 06:00:00|2515.8|2509.8|2515.1|2509.1|2517.8|2511.8|2504.1|2498.1|681
1694502000000|2023-09-12 07:00:00|2515.4|2509.4|2494.1|2488.1|2515.4|2509.4|2490.4|2484.4|756
1694505600000|2023-09-12 08:00:00|2493.9|2487.9|2501.4|2495.4|2507.4|2501.4|2492.1|2486.1|544
1694509200000|2023-09-12 09:00:00|2501.6|2495.6|2505.6|2499.6|2512.4|2506.4|2500.4|2494.4|370
1694512800000|2023-09-12 10:00:00|2505.9|2499.9|2505.9|2499.9|2509.9|2503.9|2498.9|2492.9|355
1694516400000|2023-09-12 11:00:00|2505.6|2499.6|2505.1|2499.1|2505.9|2499.9|2495.9|2489.9|523
1694520000000|2023-09-12 12:00:00|2504.9|2498.9|2508.1|2502.1|2511.1|2505.1|2502.6|2496.6|487
1694523600000|2023-09-12 13:00:00|2507.9|2501.9|2502.6|2496.6|2511.6|2505.6|2500.4|2494.4|1166
1694527200000|2023-09-12 14:00:00|2502.4|2496.4|2481|2475|2502.9|2496.9|2477|2471|1032
1694530800000|2023-09-12 15:00:00|2481.3|2475.3|2487.4|2481.4|2492.6|2486.6|2481.3|2475.3|608
1694534400000|2023-09-12 16:00:00|2487.6|2481.6|2486.5|2480.5|2489.1|2483.1|2485.8|2479.8|139
1694538000000|2023-09-12 17:00:00|2486.8|2480.8|2493.5|2474.8|2493.8|2482.3|2484.3|2474.3|121
1694563200000|2023-09-13 00:00:00|2488.5|2482.5|2486.5|2480.5|2488.6|2482.6|2486.1|2480.1|16
1694566800000|2023-09-13 01:00:00|2486.8|2480.8|2496.3|2490.3|2498.8|2492.8|2485.6|2479.6|1106
1694570400000|2023-09-13 02:00:00|2496|2490|2478.5|2472.5|2498.3|2492.3|2474.8|2468.8|839
1694574000000|2023-09-13 03:00:00|2478.8|2472.8|2474.8|2468.8|2483.8|2477.8|2474.5|2468.5|926
1694577600000|2023-09-13 04:00:00|2474.5|2468.5|2478|2472|2478.5|2472.5|2474.3|2468.3|120
1694581200000|2023-09-13 05:00:00|2477.3|2471.3|2479.3|2473.3|2481.8|2475.8|2473.5|2467.5|540
1694584800000|2023-09-13 06:00:00|2479|2473|2482.9|2476.9|2485|2479|2472|2466|662
1694588400000|2023-09-13 07:00:00|2483.6|2477.6|2494.6|2488.6|2496.4|2490.4|2480.1|2474.1|705
1694592000000|2023-09-13 08:00:00|2494.9|2488.9|2492.9|2486.9|2500.6|2494.6|2486.6|2480.6|595
1694595600000|2023-09-13 09:00:00|2493.1|2487.1|2489.1|2483.1|2494.9|2488.9|2486.9|2480.9|354
1694599200000|2023-09-13 10:00:00|2489.4|2483.4|2485.4|2479.4|2493.1|2487.1|2484.9|2478.9|262
1694602800000|2023-09-13 11:00:00|2485.6|2479.6|2487.6|2481.6|2491.4|2485.4|2479.9|2473.9|459
1694606400000|2023-09-13 12:00:00|2487.9|2481.9|2494.1|2488.1|2497.4|2491.4|2479.9|2473.9|1107
1694610000000|2023-09-13 13:00:00|2495.6|2489.6|2511.6|2505.6|2513.6|2507.6|2494.6|2488.6|1399
1694613600000|2023-09-13 14:00:00|2511.9|2505.9|2526.9|2520.9|2532.8|2526.8|2508.4|2502.4|1286
1694617200000|2023-09-13 15:00:00|2527.6|2521.6|2531.9|2525.9|2534.6|2528.6|2527.6|2521.6|773
1694620800000|2023-09-13 16:00:00|2532.1|2526.1|2530|2524|2533.9|2527.9|2529.1|2523.1|246
1694624400000|2023-09-13 17:00:00|2530.3|2524.3|2538|2519.3|2538.8|2529.4|2529.4|2517.8|120
1694649600000|2023-09-14 00:00:00|2526.8|2520.8|2529|2523|2530|2524|2521.8|2515.8|135
1694653200000|2023-09-14 01:00:00|2529.3|2523.3|2535.5|2529.5|2538.8|2532.8|2521.5|2515.5|1111
1694656800000|2023-09-14 02:00:00|2535.3|2529.3|2537|2531|2538.5|2532.5|2524.5|2518.5|680
1694660400000|2023-09-14 03:00:00|2537.3|2531.3|2546.5|2540.5|2547.5|2541.5|2536.8|2530.8|340
1694664000000|2023-09-14 04:00:00|2546.8|2540.8|2546|2540|2547.5|2541.5|2545|2539|56
1694667600000|2023-09-14 05:00:00|2546.3|2540.3|2540.3|2534.3|2555.5|2549.5|2537.5|2531.5|811
1694671200000|2023-09-14 06:00:00|2540|2534|2546.6|2540.6|2553.5|2547.5|2538.3|2532.3|863
1694674800000|2023-09-14 07:00:00|2546.9|2540.9|2535.9|2529.9|2549.4|2543.4|2531.4|2525.4|549
1694678400000|2023-09-14 08:00:00|2535.4|2529.4|2562.1|2556.1|2566.4|2560.4|2535.4|2529.4|941
1694682000000|2023-09-14 09:00:00|2561.6|2555.6|2551.9|2545.9|2562.6|2556.6|2549.9|2543.9|436
1694685600000|2023-09-14 10:00:00|2551.6|2545.6|2575.9|2569.9|2576.9|2570.9|2551.6|2545.6|760
1694689200000|2023-09-14 11:00:00|2574.9|2568.9|2581.4|2575.4|2582.1|2576.1|2568.9|2562.9|693
1694692800000|2023-09-14 12:00:00|2581.6|2575.6|2581.6|2575.6|2594.4|2588.4|2575.4|2569.4|1339
1694696400000|2023-09-14 13:00:00|2581.4|2575.4|2567.6|2561.6|2581.4|2575.4|2555.6|2549.6|2212
1694700000000|2023-09-14 14:00:00|2567.9|2561.9|2574.6|2568.6|2581.1|2575.1|2566.6|2560.6|1629
1694703600000|2023-09-14 15:00:00|2574.4|2568.4|2561.1|2555.1|2575.9|2569.9|2560.4|2554.4|522
1694707200000|2023-09-14 16:00:00|2561.4|2555.4|2563.5|2557.5|2565.4|2559.4|2560.6|2554.6|193
1694710800000|2023-09-14 17:00:00|2563.8|2557.8|2568.5|2549.8|2568.5|2557.8|2559|2548|98
1694736000000|2023-09-15 00:00:00|2566.6|2560.6|2568.8|2562.8|2571.8|2565.8|2565.3|2559.3|131
1694739600000|2023-09-15 01:00:00|2568|2562|2555.3|2549.3|2571.3|2565.3|2548.9|2542.9|1274
1694743200000|2023-09-15 02:00:00|2555.5|2549.5|2574.8|2568.8|2574.8|2568.8|2555.5|2549.5|832
1694746800000|2023-09-15 03:00:00|2574.5|2568.5|2576.8|2570.8|2577.5|2571.5|2571.3|2565.3|331
1694750400000|2023-09-15 04:00:00|2576.5|2570.5|2577|2571|2579|2573|2575|2569|91
1694754000000|2023-09-15 05:00:00|2577.3|2571.3|2570.5|2564.5|2578.3|2572.3|2565.5|2559.5|614
1694757600000|2023-09-15 06:00:00|2570.3|2564.3|2565.1|2559.1|2573.5|2567.5|2563.8|2557.8|1501
1694761200000|2023-09-15 07:00:00|2567.6|2561.6|2569.4|2563.4|2570.4|2564.4|2555.6|2549.6|733
1694764800000|2023-09-15 08:00:00|2568.9|2562.9|2562.1|2556.1|2570.9|2564.9|2560.1|2554.1|581
1694768400000|2023-09-15 09:00:00|2561.9|2555.9|2569.6|2563.6|2572.1|2566.1|2559.1|2553.1|442
1694772000000|2023-09-15 10:00:00|2569.4|2563.4|2574.9|2568.9|2578.4|2572.4|2568.4|2562.4|289
1694775600000|2023-09-15 11:00:00|2575.1|2569.1|2560.1|2554.1|2577.1|2571.1|2560.1|2554.1|547
1694779200000|2023-09-15 12:00:00|2560.4|2554.4|2562.1|2556.1|2567.4|2561.4|2556.4|2550.4|685
1694782800000|2023-09-15 13:00:00|2562.4|2556.4|2543.6|2537.6|2562.6|2556.6|2540.1|2534.1|1902
1694786400000|2023-09-15 14:00:00|2544.1|2538.1|2520.4|2514.4|2551.9|2545.9|2518.1|2512.1|1751
1694790000000|2023-09-15 15:00:00|2520.6|2514.6|2522.4|2516.4|2527.9|2521.9|2516.4|2510.4|671
1694793600000|2023-09-15 16:00:00|2523.4|2517.4|2521.1|2515.1|2526.1|2520.1|2518|2512|650
1694797200000|2023-09-15 17:00:00|2521.3|2515.3|2525.5|2506.8|2527|2516.3|2517.1|2504|200
1694995200000|2023-09-18 00:00:00|2517.9|2511.9|2522.5|2516.5|2522.5|2516.5|2517.3|2511.3|93
1694998800000|2023-09-18 01:00:00|2522.8|2516.8|2519.8|2513.8|2530.3|2524.3|2518|2512|1307
1695002400000|2023-09-18 02:00:00|2520|2514|2512.5|2506.5|2533.3|2527.3|2512|2506|792
1695006000000|2023-09-18 03:00:00|2512.8|2506.8|2519.3|2513.3|2521|2515|2512.8|2506.8|358
1695009600000|2023-09-18 04:00:00|2519.5|2513.5|2518.5|2512.5|2522.8|2516.8|2517.3|2511.3|80
1695013200000|2023-09-18 05:00:00|2519|2513|2528|2522|2535.8|2529.8|2518.3|2512.3|540
1695016800000|2023-09-18 06:00:00|2528.3|2522.3|2528.6|2522.6|2534.3|2528.3|2527.8|2521.8|824
1695020400000|2023-09-18 07:00:00|2528.4|2522.4|2537.9|2531.9|2543.4|2537.4|2528.4|2522.4|672
1695024000000|2023-09-18 08:00:00|2538.1|2532.1|2531.9|2525.9|2540.6|2534.6|2521.9|2515.9|643
1695027600000|2023-09-18 09:00:00|2532.1|2526.1|2531.1|2525.1|2540.1|2534.1|2529.4|2523.4|554
1695031200000|2023-09-18 10:00:00|2531.4|2525.4|2529.4|2523.4|2531.6|2525.6|2522.4|2516.4|402
1695034800000|2023-09-18 11:00:00|2529.6|2523.6|2532.9|2526.9|2533.4|2527.4|2521.4|2515.4|791
1695038400000|2023-09-18 12:00:00|2533.1|2527.1|2531.9|2525.9|2534.1|2528.1|2526.6|2520.6|578
1695042000000|2023-09-18 13:00:00|2532.1|2526.1|2522.9|2516.9|2538.6|2532.6|2520.9|2514.9|988
1695045600000|2023-09-18 14:00:00|2522.6|2516.6|2547.4|2541.4|2547.6|2541.6|2519.9|2513.9|950
1695049200000|2023-09-18 15:00:00|2546.9|2540.9|2546.1|2540.1|2550.4|2544.4|2544.9|2538.9|513
1695052800000|2023-09-18 16:00:00|2546.4|2540.4|2544|2538|2546.4|2540.4|2541.9|2535.9|143
1695056400000|2023-09-18 17:00:00|2543.8|2537.8|2549|2530.3|2551|2540.1|2541.5|2530.3|67
1695081600000|2023-09-19 00:00:00|2540.1|2534.1|2541|2535|2544.6|2538.6|2539|2533|101
1695085200000|2023-09-19 01:00:00|2541.3|2535.3|2520|2514|2545.3|2539.3|2518.3|2512.3|1281
1695088800000|2023-09-19 02:00:00|2520.3|2514.3|2521.5|2515.5|2526.5|2520.5|2513.3|2507.3|753
1695092400000|2023-09-19 03:00:00|2521.8|2515.8|2522.8|2516.8|2526|2520|2520.8|2514.8|338
1695096000000|2023-09-19 04:00:00|2523|2517|2522.8|2516.8|2525.5|2519.5|2521.3|2515.3|68
1695099600000|2023-09-19 05:00:00|2522|2516|2516.5|2510.5|2522|2516|2512.8|2506.8|350
1695103200000|2023-09-19 06:00:00|2516.8|2510.8|2521.1|2515.1|2525.5|2519.5|2515.8|2509.8|591
1695106800000|2023-09-19 07:00:00|2523|2517|2527.9|2521.9|2532.5|2526.5|2514.5|2508.5|750
1695110400000|2023-09-19 08:00:00|2527.6|2521.6|2500.1|2494.1|2527.6|2521.6|2490.5|2484.5|771
1695114000000|2023-09-19 09:00:00|2499.9|2493.9|2496.6|2490.6|2501.4|2495.4|2494.4|2488.4|373
1695117600000|2023-09-19 10:00:00|2496.4|2490.4|2505.9|2499.9|2507.6|2501.6|2493.6|2487.6|390
1695121200000|2023-09-19 11:00:00|2505.4|2499.4|2516.1|2510.1|2517.6|2511.6|2503.1|2497.1|595
1695124800000|2023-09-19 12:00:00|2516.4|2510.4|2530.9|2524.9|2531.6|2525.6|2514.9|2508.9|535
1695128400000|2023-09-19 13:00:00|2530.4|2524.4|2518.6|2512.6|2536.1|2530.1|2517.1|2511.1|1060
1695132000000|2023-09-19 14:00:00|2518.4|2512.4|2503.4|2497.4|2522.4|2516.4|2496.1|2490.1|1359
1695135600000|2023-09-19 15:00:00|2503.9|2497.9|2494.1|2488.1|2508.1|2502.1|2492.6|2486.6|561
1695139200000|2023-09-19 16:00:00|2493.9|2487.9|2491.4|2485.4|2495.4|2489.4|2489.3|2483.3|340
1695142800000|2023-09-19 17:00:00|2491|2485|2500.8|2482|2502|2489.8|2490.5|2482|156
1695168000000|2023-09-20 00:00:00|2494|2488|2496.5|2490.5|2497.4|2491.4|2494|2488|60
1695171600000|2023-09-20 01:00:00|2496.8|2490.8|2500|2494|2500.8|2494.8|2491.6|2485.6|763
1695175200000|2023-09-20 02:00:00|2500.3|2494.3|2488.8|2482.8|2502.8|2496.8|2483.8|2477.8|608
1695178800000|2023-09-20 03:00:00|2488.5|2482.5|2487.5|2481.5|2490.3|2484.3|2486|2480|332
1695182400000|2023-09-20 04:00:00|2487.8|2481.8|2484|2478|2489|2483|2483.3|2477.3|108
1695186000000|2023-09-20 05:00:00|2483.8|2477.8|2487.3|2481.3|2499.5|2493.5|2483.8|2477.8|506
1695189600000|2023-09-20 06:00:00|2487|2481|2493.4|2487.4|2497.8|2491.8|2485.5|2479.5|613
1695193200000|2023-09-20 07:00:00|2493.1|2487.1|2514.4|2508.4|2519|2513|2492.1|2486.1|684
1695196800000|2023-09-20 08:00:00|2514.6|2508.6|2531.1|2525.1|2533.9|2527.9|2509.4|2503.4|755
1695200400000|2023-09-20 09:00:00|2530.9|2524.9|2539.9|2533.9|2540.1|2534.1|2529.4|2523.4|523
1695204000000|2023-09-20 10:00:00|2539.6|2533.6|2539.6|2533.6|2546.6|2540.6|2538.4|2532.4|504
1695207600000|2023-09-20 11:00:00|2539.9|2533.9|2547.4|2541.4|2550.6|2544.6|2539.4|2533.4|589
1695211200000|2023-09-20 12:00:00|2547.6|2541.6|2536.6|2530.6|2548.4|2542.4|2534.1|2528.1|536
1695214800000|2023-09-20 13:00:00|2536.4|2530.4|2551.1|2545.1|2554.9|2548.9|2531.9|2525.9|1474
1695218400000|2023-09-20 14:00:00|2550.9|2544.9|2558.6|2552.6|2560.9|2554.9|2548.3|2542.3|1068
1695222000000|2023-09-20 15:00:00|2558.9|2552.9|2553.9|2547.9|2564.9|2558.9|2552.9|2546.9|749
1695225600000|2023-09-20 16:00:00|2552.9|2546.9|2549.3|2543.3|2554.4|2548.4|2546.6|2540.6|161
1695229200000|2023-09-20 17:00:00|2549|2543|2552.1|2532.1|2553.3|2545|2544.3|2531.3|91
1695254400000|2023-09-21 00:00:00|2537.6|2531.6|2533.5|2527.5|2537.6|2531.6|2529.1|2523.1|129
1695258000000|2023-09-21 01:00:00|2533|2527|2523.5|2517.5|2533|2527|2519|2513|948
1695261600000|2023-09-21 02:00:00|2523.8|2517.8|2515.3|2509.3|2527|2521|2512.8|2506.8|466
1695265200000|2023-09-21 03:00:00|2516|2510|2522|2516|2524.3|2518.3|2516|2510|345
1695268800000|2023-09-21 04:00:00|2521.3|2515.3|2521.3|2515.3|2521.8|2515.8|2519|2513|125
1695272400000|2023-09-21 05:00:00|2521.5|2515.5|2519|2513|2526.8|2520.8|2517|2511|322
1695276000000|2023-09-21 06:00:00|2519.3|2513.3|2513.9|2507.9|2524.8|2518.8|2508.8|2502.8|1114
1695279600000|2023-09-21 07:00:00|2514.1|2508.1|2498.4|2492.4|2514.6|2508.6|2488.9|2482.9|972
1695283200000|2023-09-21 08:00:00|2499.4|2493.4|2515.1|2509.1|2519.9|2513.9|2495.9|2489.9|808
1695286800000|2023-09-21 09:00:00|2514.9|2508.9|2512.6|2506.6|2518.9|2512.9|2509.3|2503.3|504
1695290400000|2023-09-21 10:00:00|2512.9|2506.9|2514.6|2508.6|2517.4|2511.4|2511.4|2505.4|426
1695294000000|2023-09-21 11:00:00|2514.4|2508.4|2503.6|2497.6|2517.4|2511.4|2503.6|2497.6|595
1695297600000|2023-09-21 12:00:00|2503.9|2497.9|2490.4|2484.4|2505.9|2499.9|2479.3|2473.3|968
1695301200000|2023-09-21 13:00:00|2490.6|2484.6|2495.6|2489.6|2504.1|2498.1|2488.1|2482.1|1787
1695304800000|2023-09-21 14:00:00|2495.4|2489.4|2515.6|2509.6|2519.9|2513.9|2492.6|2486.6|1246
1695308400000|2023-09-21 15:00:00|2516.1|2510.1|2518.9|2512.9|2520.4|2514.4|2512.1|2506.1|553
1695312000000|2023-09-21 16:00:00|2518.6|2512.6|2524|2518|2524.3|2518.3|2516.4|2510.4|217
1695315600000|2023-09-21 17:00:00|2524.3|2518.3|2536|2517.3|2536|2524.9|2523.8|2516.5|122
1695340800000|2023-09-22 00:00:00|2523.6|2517.6|2521.8|2515.8|2527.4|2521.4|2520|2514|134
1695344400000|2023-09-22 01:00:00|2522|2516|2534|2528|2534.5|2528.5|2516.3|2510.3|750
1695348000000|2023-09-22 02:00:00|2534.3|2528.3|2549.5|2543.5|2552.5|2546.5|2533.8|2527.8|850
1695351600000|2023-09-22 03:00:00|2549.8|2543.8|2546|2540|2553.8|2547.8|2541.3|2535.3|346
1695355200000|2023-09-22 04:00:00|2545.3|2539.3|2544.8|2538.8|2548|2542|2543.8|2537.8|93
1695358800000|2023-09-22 05:00:00|2545|2539|2536|2530|2549|2543|2533.3|2527.3|503
1695362400000|2023-09-22 06:00:00|2535.8|2529.8|2556.3|2550.3|2556.3|2550.3|2535.8|2529.8|887
1695366000000|2023-09-22 07:00:00|2555.8|2549.8|2560.4|2554.4|2560.9|2554.9|2542.5|2536.5|1078
1695369600000|2023-09-22 08:00:00|2560.6|2554.6|2566.6|2560.6|2570.9|2564.9|2555.4|2549.4|801
1695373200000|2023-09-22 09:00:00|2567.1|2561.1|2562.1|2556.1|2568.6|2562.6|2560.1|2554.1|358
1695376800000|2023-09-22 10:00:00|2561.9|2555.9|2561.6|2555.6|2563.9|2557.9|2557.8|2551.8|356
1695380400000|2023-09-22 11:00:00|2561.4|2555.4|2564.6|2558.6|2567.4|2561.4|2558.1|2552.1|647
1695384000000|2023-09-22 12:00:00|2565.1|2559.1|2564.6|2558.6|2570.4|2564.4|2559.9|2553.9|825
1695387600000|2023-09-22 13:00:00|2565.1|2559.1|2556.9|2550.9|2565.1|2559.1|2545.6|2539.6|1736
1695391200000|2023-09-22 14:00:00|2557.6|2551.6|2564.9|2558.9|2568.9|2562.9|2553.4|2547.4|1047
1695394800000|2023-09-22 15:00:00|2564.6|2558.6|2558.6|2552.6|2565.9|2559.9|2555.1|2549.1|470
1695398400000|2023-09-22 16:00:00|2558.4|2552.4|2555|2549|2558.4|2552.4|2552.1|2546.1|203
1695402000000|2023-09-22 17:00:00|2555.5|2549.5|2564.3|2545|2566.1|2554.5|2553.3|2543|82
1695600000000|2023-09-25 00:00:00|2553.1|2546.1|2552.5|2546.5|2556.3|2550.3|2552|2545.6|81
1695603600000|2023-09-25 01:00:00|2552.8|2546.8|2529|2523|2556.5|2550.5|2528.8|2522.8|980
1695607200000|2023-09-25 02:00:00|2529.8|2523.8|2543.5|2537.5|2543.8|2537.8|2528.3|2522.3|517
1695610800000|2023-09-25 03:00:00|2543.3|2537.3|2533.8|2527.8|2545.5|2539.5|2529.3|2523.3|311
1695614400000|2023-09-25 04:00:00|2534.3|2528.3|2536.3|2530.3|2537.5|2531.5|2534.3|2528.3|41
1695618000000|2023-09-25 05:00:00|2536.5|2530.5|2530|2524|2540.3|2534.3|2529.3|2523.3|300
1695621600000|2023-09-25 06:00:00|2529.8|2523.8|2549.4|2543.4|2549.4|2543.4|2527|2521|568
1695625200000|2023-09-25 07:00:00|2550.9|2544.9|2529.6|2523.6|2552.6|2546.6|2525.4|2519.4|572
1695628800000|2023-09-25 08:00:00|2529.4|2523.4|2525.9|2519.9|2534.1|2528.1|2523.9|2517.9|503
1695632400000|2023-09-25 09:00:00|2525.6|2519.6|2529.9|2523.9|2535.4|2529.4|2519.1|2513.1|339
1695636000000|2023-09-25 10:00:00|2530.1|2524.1|2538.6|2532.6|2539.6|2533.6|2529.9|2523.9|340
1695639600000|2023-09-25 11:00:00|2539.1|2533.1|2532.9|2526.9|2540.9|2534.9|2529.4|2523.4|378
1695643200000|2023-09-25 12:00:00|2533.4|2527.4|2545.9|2539.9|2545.9|2539.9|2533.4|2527.4|591
1695646800000|2023-09-25 13:00:00|2545.6|2539.6|2543.6|2537.6|2548.1|2542.1|2534.9|2528.9|934
1695650400000|2023-09-25 14:00:00|2543.4|2537.4|2531.4|2525.4|2543.9|2537.9|2526.1|2520.1|1027
1695654000000|2023-09-25 15:00:00|2531.6|2525.6|2537.9|2531.9|2538.9|2532.9|2528.9|2522.9|352
1695657600000|2023-09-25 16:00:00|2538.1|2532.1|2536|2530|2539.6|2533.6|2535.5|2529.5|150
1695661200000|2023-09-25 17:00:00|2535.6|2529.6|2542.5|2523.8|2543.8|2531.5|2533.8|2523|74
1695686400000|2023-09-26 00:00:00|2532.3|2526.3|2534.5|2528.5|2535.8|2529.8|2532.3|2526.3|40
1695690000000|2023-09-26 01:00:00|2534.8|2528.8|2563|2557|2572.8|2566.8|2531.9|2525.9|1206
1695693600000|2023-09-26 02:00:00|2563.3|2557.3|2557|2551|2564|2558|2552.3|2546.3|766
1695697200000|2023-09-26 03:00:00|2556.8|2550.8|2557|2551|2559.8|2553.8|2554|2548|340
1695700800000|2023-09-26 04:00:00|2556.8|2550.8|2561|2555|2561.8|2555.8|2555|2549|123
1695704400000|2023-09-26 05:00:00|2561.3|2555.3|2555.5|2549.5|2566|2560|2549.8|2543.8|483
1695708000000|2023-09-26 06:00:00|2554.8|2548.8|2550.6|2544.6|2556|2550|2545.3|2539.3|898
1695711600000|2023-09-26 07:00:00|2551.8|2545.8|2546.6|2540.6|2555.6|2549.6|2538.6|2532.6|777
1695715200000|2023-09-26 08:00:00|2546.9|2540.9|2531.1|2525.1|2547.1|2541.1|2529.1|2523.1|701
1695718800000|2023-09-26 09:00:00|2531.4|2525.4|2533.9|2527.9|2536.4|2530.4|2526.6|2520.6|440
1695722400000|2023-09-26 10:00:00|2533.6|2527.6|2531.1|2525.1|2534.4|2528.4|2527.4|2521.4|406
1695726000000|2023-09-26 11:00:00|2531.4|2525.4|2533.4|2527.4|2535.1|2529.1|2527.9|2521.9|474
1695729600000|2023-09-26 12:00:00|2533.6|2527.6|2543.1|2537.1|2543.9|2537.9|2533.6|2527.6|577
1695733200000|2023-09-26 13:00:00|2543.4|2537.4|2522.1|2516.1|2545.3|2539.3|2519.4|2513.4|1211
1695736800000|2023-09-26 14:00:00|2522.4|2516.4|2514.9|2508.9|2523.4|2517.4|2510.8|2504.8|1406
1695740400000|2023-09-26 15:00:00|2514.6|2508.6|2509.1|2503.1|2517.4|2511.4|2506.4|2500.4|472
1695744000000|2023-09-26 16:00:00|2509.4|2503.4|2513.3|2507.3|2513.5|2507.5|2504.5|2498.5|167
1695747600000|2023-09-26 17:00:00|2513.5|2507.5|2521.3|2502.5|2521.3|2509.3|2511.8|2501|84
1695772800000|2023-09-27 00:00:00|2514.9|2508.9|2510.5|2504.5|2514.9|2508.9|2506.8|2500.8|100
1695776400000|2023-09-27 01:00:00|2509.8|2503.8|2512.3|2506.3|2513.5|2507.5|2499.1|2493.1|1471
1695780000000|2023-09-27 02:00:00|2512|2506|2506|2500|2515.5|2509.5|2503.3|2497.3|982
1695783600000|2023-09-27 03:00:00|2505.8|2499.8|2510.8|2504.8|2514.8|2508.8|2503|2497|523
1695787200000|2023-09-27 04:00:00|2510.5|2504.5|2508.8|2502.8|2511|2505|2508|2502|124
1695790800000|2023-09-27 05:00:00|2509|2503|2509.5|2503.5|2511|2505|2505.5|2499.5|746
1695794400000|2023-09-27 06:00:00|2509.3|2503.3|2504.4|2498.4|2510.5|2504.5|2503.1|2497.1|918
1695798000000|2023-09-27 07:00:00|2505.4|2499.4|2492.4|2486.4|2505.6|2499.6|2483.9|2477.9|682
1695801600000|2023-09-27 08:00:00|2492.6|2486.6|2489.1|2483.1|2496.4|2490.4|2486.1|2480.1|534
1695805200000|2023-09-27 09:00:00|2489.4|2483.4|2492.9|2486.9|2493.9|2487.9|2487.9|2481.9|319
1695808800000|2023-09-27 10:00:00|2493.1|2487.1|2493.4|2487.4|2495.9|2489.9|2490.1|2484.1|246
1695812400000|2023-09-27 11:00:00|2493.9|2487.9|2489.4|2483.4|2493.9|2487.9|2481.6|2475.6|450
1695816000000|2023-09-27 12:00:00|2489.6|2483.6|2497.1|2491.1|2500.1|2494.1|2487.9|2481.9|644
1695819600000|2023-09-27 13:00:00|2496.9|2490.9|2494.4|2488.4|2508.9|2502.9|2491.4|2485.4|1409
1695823200000|2023-09-27 14:00:00|2494.1|2488.1|2479.3|2473.3|2495.9|2489.9|2476|2470|1705
1695826800000|2023-09-27 15:00:00|2478.3|2472.3|2483.9|2477.9|2488.4|2482.4|2477.1|2471.1|760
1695830400000|2023-09-27 16:00:00|2484.1|2478.1|2489.3|2483.3|2494|2488|2483.6|2477.6|228
1695834000000|2023-09-27 17:00:00|2489.5|2483.5|2501|2482.3|2501.5|2488|2488|2478.5|134
1695859200000|2023-09-28 00:00:00|2491.3|2485.3|2490.8|2484.8|2496.5|2490.5|2488.8|2482.8|204
1695862800000|2023-09-28 01:00:00|2490.5|2484.5|2496.3|2490.3|2503|2497|2488.6|2482.6|1178
1695866400000|2023-09-28 02:00:00|2495.8|2489.8|2494|2488|2499.3|2493.3|2490.8|2484.8|761
1695870000000|2023-09-28 03:00:00|2493.8|2487.8|2489.5|2483.5|2494.5|2488.5|2487|2481|457
1695873600000|2023-09-28 04:00:00|2489.3|2483.3|2489.3|2483.3|2489.8|2483.8|2485.3|2479.3|75
1695877200000|2023-09-28 05:00:00|2489.5|2483.5|2497.5|2491.5|2500.3|2494.3|2489|2483|619
1695880800000|2023-09-28 06:00:00|2497.8|2491.8|2500.4|2494.4|2505.8|2499.8|2497.1|2491.1|843
1695884400000|2023-09-28 07:00:00|2502.5|2496.5|2516.6|2510.6|2526.6|2520.6|2501|2495|730
1695888000000|2023-09-28 08:00:00|2516.9|2510.9|2549.4|2543.4|2553.6|2547.6|2516.9|2510.9|1130
1695891600000|2023-09-28 09:00:00|2549.1|2543.1|2565.9|2559.9|2572.9|2566.9|2548.6|2542.6|785
1695895200000|2023-09-28 10:00:00|2565.4|2559.4|2582.9|2576.9|2587.4|2581.4|2565.4|2559.4|569
1695898800000|2023-09-28 11:00:00|2582.4|2576.4|2581.6|2575.6|2583.9|2577.9|2575.4|2569.4|596
1695902400000|2023-09-28 12:00:00|2581.9|2575.9|2568.4|2562.4|2584.9|2578.9|2566.1|2560.1|833
1695906000000|2023-09-28 13:00:00|2568.1|2562.1|2606.4|2600.4|2608.4|2602.4|2568.1|2562.1|1597
1695909600000|2023-09-28 14:00:00|2606.6|2600.6|2623.4|2617.4|2641.8|2635.8|2606.4|2600.4|1473
1695913200000|2023-09-28 15:00:00|2624.4|2618.4|2615.1|2609.1|2633.1|2627.1|2609.8|2603.8|812
1695916800000|2023-09-28 16:00:00|2615.4|2609.4|2621.5|2615.5|2622.8|2616.8|2608.6|2602.6|224
1695920400000|2023-09-28 17:00:00|2621.8|2615.8|2630.3|2611.5|2631.5|2623.9|2618.8|2611|152
1695945600000|2023-09-29 00:00:00|2618.5|2612.5|2621|2615|2621.8|2615.8|2615.5|2609.5|87
1695949200000|2023-09-29 01:00:00|2622|2616|2629.3|2623.3|2640|2634|2620.3|2614.3|339
1695952800000|2023-09-29 02:00:00|2629|2623|2637.3|2631.3|2639.3|2633.3|2629|2623|153
1695956400000|2023-09-29 03:00:00|2638|2632|2642.3|2636.3|2643.6|2637.6|2636.8|2630.8|135
1695960000000|2023-09-29 04:00:00|2642.5|2636.5|2643.3|2637.3|2647.5|2641.5|2641.3|2635.3|70
1695963600000|2023-09-29 05:00:00|2643|2637|2648.3|2642.3|2650.5|2644.5|2641.3|2635.3|148
1695967200000|2023-09-29 06:00:00|2648.5|2642.5|2647.8|2641.8|2660.5|2654.5|2647.8|2641.8|490
1695970800000|2023-09-29 07:00:00|2647.5|2641.5|2650.1|2644.1|2655.8|2649.8|2640.4|2634.4|863
1695974400000|2023-09-29 08:00:00|2649.9|2643.9|2639.4|2633.4|2654.6|2648.6|2623.9|2617.9|952
1695978000000|2023-09-29 09:00:00|2639.1|2633.1|2644.9|2638.9|2647.6|2641.6|2637.4|2631.4|585
1695981600000|2023-09-29 10:00:00|2644.6|2638.6|2648.6|2642.6|2648.9|2642.9|2644.1|2638.1|379
1695985200000|2023-09-29 11:00:00|2648.4|2642.4|2652.4|2646.4|2655.4|2649.4|2640.6|2634.6|680
1695988800000|2023-09-29 12:00:00|2652.6|2646.6|2643.1|2637.1|2659.9|2653.9|2636.6|2630.6|1297
1695992400000|2023-09-29 13:00:00|2642.9|2636.9|2652.6|2646.6|2667.6|2661.6|2636.1|2630.1|1675
1695996000000|2023-09-29 14:00:00|2652.4|2646.4|2656.9|2650.9|2659.1|2653.1|2629.9|2623.9|1554
1695999600000|2023-09-29 15:00:00|2656.4|2650.4|2653.1|2647.1|2657.1|2651.1|2640.6|2634.6|741
1696003200000|2023-09-29 16:00:00|2652.9|2646.9|2656.6|2650.6|2657.1|2651.1|2652.6|2646.6|194
1696006800000|2023-09-29 17:00:00|2656.8|2650.8|2665|2646.3|2669.3|2657.9|2652.9|2646.3|143
1696204800000|2023-10-02 00:00:00|2654.6|2648.6|2647.5|2641.5|2658.9|2652.9|2647.5|2641.5|227
1696208400000|2023-10-02 01:00:00|2648|2642|2648.5|2642.5|2652.6|2646.6|2645.3|2639.3|234
1696212000000|2023-10-02 02:00:00|2647.8|2641.8|2642|2636|2647.8|2641.8|2640.5|2634.5|141
1696215600000|2023-10-02 03:00:00|2641.8|2635.8|2646.5|2640.5|2647|2641|2641|2635|95
1696219200000|2023-10-02 04:00:00|2646.3|2640.3|2643|2637|2646.5|2640.5|2640.8|2634.8|117
1696222800000|2023-10-02 05:00:00|2642.8|2636.8|2637.5|2631.5|2643.3|2637.3|2635.5|2629.5|157
1696226400000|2023-10-02 06:00:00|2637.8|2631.8|2666.8|2660.8|2667.1|2661.1|2637.8|2631.8|442
1696230000000|2023-10-02 07:00:00|2667|2661|2662.6|2656.6|2676.4|2670.4|2656.9|2650.9|1100
1696233600000|2023-10-02 08:00:00|2662.9|2656.9|2657.4|2651.4|2665.9|2659.9|2648.9|2642.9|1063
1696237200000|2023-10-02 09:00:00|2657.6|2651.6|2626.6|2620.6|2659.9|2653.9|2625.9|2619.9|760
1696240800000|2023-10-02 10:00:00|2626.9|2620.9|2631.1|2625.1|2636.6|2630.6|2626.1|2620.1|459
1696244400000|2023-10-02 11:00:00|2631.4|2625.4|2615.1|2609.1|2635.6|2629.6|2614.6|2608.6|870
1696248000000|2023-10-02 12:00:00|2615.4|2609.4|2627.4|2621.4|2639.4|2633.4|2613.6|2607.6|870
1696251600000|2023-10-02 13:00:00|2627.6|2621.6|2622.4|2616.4|2636.9|2630.9|2619.1|2613.1|1229
1696255200000|2023-10-02 14:00:00|2622.1|2616.1|2606.9|2600.9|2630.5|2624.5|2594.1|2588.1|1674
1696258800000|2023-10-02 15:00:00|2607.1|2601.1|2597.9|2591.9|2608.9|2602.9|2590.6|2584.6|826
1696262400000|2023-10-02 16:00:00|2596.9|2590.9|2598.9|2592.9|2600.9|2594.9|2595.1|2589.1|201
1696266000000|2023-10-02 17:00:00|2599.5|2593.5|2600.8|2582|2603.3|2595.3|2594.5|2582|200
1696291200000|2023-10-03 00:00:00|2597|2591|2597|2591|2599.3|2593.3|2594|2588|130
1696294800000|2023-10-03 01:00:00|2596.8|2590.8|2579.8|2573.8|2596.8|2590.8|2579.3|2573.3|236
1696298400000|2023-10-03 02:00:00|2579.5|2573.5|2560|2554|2579.5|2573.5|2557|2551|250
1696302000000|2023-10-03 03:00:00|2559.5|2553.5|2561.3|2555.3|2562.8|2556.8|2553.3|2547.3|263
1696305600000|2023-10-03 04:00:00|2561|2555|2558|2552|2562.5|2556.5|2556|2550|215
1696309200000|2023-10-03 05:00:00|2557.8|2551.8|2555.3|2549.3|2557.8|2551.8|2552.8|2546.8|229
1696312800000|2023-10-03 06:00:00|2555|2549|2582.6|2576.6|2582.6|2576.6|2555|2549|514
1696316400000|2023-10-03 07:00:00|2582.9|2576.9|2558.1|2552.1|2582.9|2576.9|2549.3|2543.3|987
1696320000000|2023-10-03 08:00:00|2559.1|2553.1|2553.4|2547.4|2573.3|2567.3|2552.9|2546.9|766
1696323600000|2023-10-03 09:00:00|2553.1|2547.1|2569.4|2563.4|2569.4|2563.4|2539.4|2533.4|744
1696327200000|2023-10-03 10:00:00|2569.6|2563.6|2557.9|2551.9|2571.4|2565.4|2556.9|2550.9|413
1696330800000|2023-10-03 11:00:00|2558.1|2552.1|2536.9|2530.9|2558.9|2552.9|2534.1|2528.1|606
1696334400000|2023-10-03 12:00:00|2536.6|2530.6|2530.6|2524.6|2545.9|2539.9|2529.9|2523.9|889
1696338000000|2023-10-03 13:00:00|2530.4|2524.4|2539.8|2533.8|2543.5|2537.5|2512.9|2506.9|1466
1696341600000|2023-10-03 14:00:00|2539.6|2533.6|2505.6|2499.6|2539.6|2533.6|2501.6|2495.6|2216
1696345200000|2023-10-03 15:00:00|2505.4|2499.4|2515.4|2509.4|2517.1|2511.1|2499.5|2493.5|860
1696348800000|2023-10-03 16:00:00|2513.9|2507.9|2512.5|2506.5|2519.1|2513.1|2511.1|2505.1|308
1696352400000|2023-10-03 17:00:00|2512.3|2506.3|2526|2507.3|2526.5|2517.6|2510.8|2504.8|187
1696377600000|2023-10-04 00:00:00|2517.4|2511.4|2512|2506|2517.4|2511.4|2511.6|2505.6|115
1696381200000|2023-10-04 01:00:00|2511.8|2505.8|2509|2503|2512.5|2506.5|2505.3|2499.3|336
1696384800000|2023-10-04 02:00:00|2509.3|2503.3|2510.8|2504.8|2511.5|2505.5|2505.5|2499.5|180
1696388400000|2023-10-04 03:00:00|2511|2505|2506|2500|2512.5|2506.5|2505.3|2499.3|88
1696392000000|2023-10-04 04:00:00|2506.3|2500.3|2508.8|2502.8|2509.5|2503.5|2506.3|2500.3|88
1696395600000|2023-10-04 05:00:00|2508.5|2502.5|2505.3|2499.3|2508.5|2502.5|2503.5|2497.5|170
1696399200000|2023-10-04 06:00:00|2504.8|2498.8|2506.9|2500.9|2509.3|2503.3|2503.3|2497.3|386
1696402800000|2023-10-04 07:00:00|2507.1|2501.1|2514.1|2508.1|2515.4|2509.4|2497.6|2491.6|878
1696406400000|2023-10-04 08:00:00|2513.9|2507.9|2501.9|2495.9|2522.1|2516.1|2499.1|2493.1|687
1696410000000|2023-10-04 09:00:00|2502.6|2496.6|2516.6|2510.6|2520.1|2514.1|2500.9|2494.9|621
1696413600000|2023-10-04 10:00:00|2516.4|2510.4|2511.4|2505.4|2517.9|2511.9|2509.6|2503.6|390
1696417200000|2023-10-04 11:00:00|2511.1|2505.1|2529.8|2523.8|2531.4|2525.4|2509.6|2503.6|706
1696420800000|2023-10-04 12:00:00|2529.6|2523.6|2526.9|2520.9|2544.3|2538.3|2525.4|2519.4|1136
1696424400000|2023-10-04 13:00:00|2526.6|2520.6|2512.9|2506.9|2528.6|2522.6|2510.6|2504.6|974
1696428000000|2023-10-04 14:00:00|2512.6|2506.6|2493.6|2487.6|2516.5|2510.5|2480.6|2474.6|1269
1696431600000|2023-10-04 15:00:00|2493.4|2487.4|2506.6|2500.6|2510.4|2504.4|2490.9|2484.9|682
1696435200000|2023-10-04 16:00:00|2506.9|2500.9|2500|2494|2507.6|2501.6|2499.3|2493.3|211
1696438800000|2023-10-04 17:00:00|2500.3|2494.3|2497|2478.3|2501.5|2495.5|2489.4|2477.5|146
1696464000000|2023-10-05 00:00:00|2492.9|2486.9|2494.8|2488.8|2495.5|2489.5|2490.9|2484.9|109
1696467600000|2023-10-05 01:00:00|2494.5|2488.5|2505|2499|2505.5|2499.5|2494.5|2488.5|183
1696471200000|2023-10-05 02:00:00|2504.5|2498.5|2498.8|2492.8|2504.5|2498.5|2498|2492|65
1696474800000|2023-10-05 03:00:00|2499.5|2493.5|2500.8|2494.8|2503.5|2497.5|2498.5|2492.5|107
1696478400000|2023-10-05 04:00:00|2501|2495|2505|2499|2507.5|2501.5|2501|2495|55
1696482000000|2023-10-05 05:00:00|2504.8|2498.8|2499|2493|2506|2500|2497.8|2491.8|121
1696485600000|2023-10-05 06:00:00|2499.3|2493.3|2491.5|2485.5|2499.5|2493.5|2487.8|2481.8|191
1696489200000|2023-10-05 07:00:00|2491.3|2485.3|2484.1|2478.1|2493.3|2487.3|2481.6|2475.6|539
1696492800000|2023-10-05 08:00:00|2483.9|2477.9|2480.1|2474.1|2491.6|2485.6|2477.1|2471.1|535
1696496400000|2023-10-05 09:00:00|2479.9|2473.9|2479.4|2473.4|2485.4|2479.4|2479.1|2473.1|405
1696500000000|2023-10-05 10:00:00|2479.6|2473.6|2485.6|2479.6|2486.6|2480.6|2479.4|2473.4|400
1696503600000|2023-10-05 11:00:00|2485.4|2479.4|2491.1|2485.1|2492.9|2486.9|2479.4|2473.4|635
1696507200000|2023-10-05 12:00:00|2490.9|2484.9|2492.1|2486.1|2495.4|2489.4|2484.8|2478.8|880
1696510800000|2023-10-05 13:00:00|2491.9|2485.9|2468.6|2462.6|2493.1|2487.1|2464.4|2458.4|1064
1696514400000|2023-10-05 14:00:00|2468.4|2462.4|2479.9|2473.9|2482.1|2476.1|2464.1|2458.1|831
1696518000000|2023-10-05 15:00:00|2479.6|2473.6|2479.4|2473.4|2481.4|2475.4|2469.1|2463.1|711
1696521600000|2023-10-05 16:00:00|2479.6|2473.6|2469.8|2463.8|2480.1|2474.1|2469.8|2463.8|209
1696525200000|2023-10-05 17:00:00|2469.5|2463.5|2473.5|2454.8|2475|2465.5|2467|2454.8|72
1696550400000|2023-10-06 00:00:00|2472.6|2466.6|2474.5|2468.5|2475|2469|2470.8|2464.8|106
1696554000000|2023-10-06 01:00:00|2474.8|2468.8|2485|2479|2485.3|2479.3|2472.1|2466.1|263
1696557600000|2023-10-06 02:00:00|2484.8|2478.8|2485.8|2479.8|2486.8|2480.8|2481|2475|107
1696561200000|2023-10-06 03:00:00|2486|2480|2481.5|2475.5|2487.5|2481.5|2481.5|2475.5|125
1696564800000|2023-10-06 04:00:00|2481.8|2475.8|2475.3|2469.3|2482.8|2476.8|2475|2469|59
1696568400000|2023-10-06 05:00:00|2475|2469|2479|2473|2479.5|2473.5|2474.8|2468.8|138
1696572000000|2023-10-06 06:00:00|2479.3|2473.3|2479.5|2473.5|2485.5|2479.5|2479|2473|240
1696575600000|2023-10-06 07:00:00|2479.1|2473.1|2517.1|2511.1|2521.4|2515.4|2473.3|2467.3|871
1696579200000|2023-10-06 08:00:00|2517.3|2511.3|2504.4|2498.4|2519|2513|2503.1|2497.1|581
1696582800000|2023-10-06 09:00:00|2504.1|2498.1|2498.9|2492.9|2504.9|2498.9|2498.4|2492.4|413
1696586400000|2023-10-06 10:00:00|2499.4|2493.4|2508.9|2502.9|2515.9|2509.9|2498.9|2492.9|383
1696590000000|2023-10-06 11:00:00|2509.1|2503.1|2504.6|2498.6|2515.9|2509.9|2503.1|2497.1|599
1696593600000|2023-10-06 12:00:00|2504.9|2498.9|2504.9|2498.9|2506.4|2500.4|2481.6|2475.6|1342
1696597200000|2023-10-06 13:00:00|2505|2499|2494.6|2488.6|2508.6|2502.6|2485.9|2479.9|1349
1696600800000|2023-10-06 14:00:00|2495.1|2489.1|2513.1|2507.1|2522.9|2516.9|2494.4|2488.4|1280
1696604400000|2023-10-06 15:00:00|2512.9|2506.9|2521.9|2515.9|2524.1|2518.1|2507.4|2501.4|855
1696608000000|2023-10-06 16:00:00|2521.1|2515.1|2510|2504|2521.6|2515.6|2510|2504|218
1696611600000|2023-10-06 17:00:00|2510.5|2504.5|2509.5|2490.8|2512.4|2506.4|2501.8|2490|179
1696809600000|2023-10-09 00:00:00|2501|2495|2508.8|2502.8|2509.5|2503.5|2501|2495|214
1696813200000|2023-10-09 01:00:00|2509|2503|2544.8|2538.8|2546.8|2540.8|2509|2503|1451
1696816800000|2023-10-09 02:00:00|2545.3|2539.3|2538.5|2532.5|2546.8|2540.8|2538.3|2532.3|1293
1696820400000|2023-10-09 03:00:00|2538.8|2532.8|2538.8|2532.8|2544.8|2538.8|2537.3|2531.3|1225
1696824000000|2023-10-09 04:00:00|2539|2533|2533.3|2527.3|2540|2534|2530.8|2524.8|95
1696827600000|2023-10-09 05:00:00|2533.8|2527.8|2542|2536|2547.3|2541.3|2527.8|2521.8|405
1696831200000|2023-10-09 06:00:00|2541.8|2535.8|2538.8|2532.8|2546|2540|2536.8|2530.8|810
1696834800000|2023-10-09 07:00:00|2536.4|2530.4|2531.4|2525.4|2541.3|2535.3|2520.6|2514.6|665
1696838400000|2023-10-09 08:00:00|2531.1|2525.1|2530.1|2524.1|2534.9|2528.9|2521.9|2515.9|426
1696842000000|2023-10-09 09:00:00|2529.9|2523.9|2528.1|2522.1|2536.4|2530.4|2521.6|2515.6|388
1696845600000|2023-10-09 10:00:00|2528.4|2522.4|2519.4|2513.4|2533.9|2527.9|2519.4|2513.4|235
1696849200000|2023-10-09 11:00:00|2518.4|2512.4|2510.9|2504.9|2523.1|2517.1|2506.6|2500.6|509
1696852800000|2023-10-09 12:00:00|2509.4|2503.4|2514.6|2508.6|2515.9|2509.9|2506.1|2500.1|587
1696856400000|2023-10-09 13:00:00|2514.4|2508.4|2501.1|2495.1|2518.5|2512.5|2493.9|2487.9|1126
1696860000000|2023-10-09 14:00:00|2501.4|2495.4|2516.9|2510.9|2520.3|2514.3|2493.4|2487.4|889
1696863600000|2023-10-09 15:00:00|2516.6|2510.6|2510.9|2504.9|2518.6|2512.6|2508.4|2502.4|442
1696867200000|2023-10-09 16:00:00|2510.4|2504.4|2507.8|2501.8|2511.9|2505.9|2507.4|2501.4|318
1696870800000|2023-10-09 17:00:00|2507.5|2501.5|2521|2502.3|2521|2510.6|2507.5|2501|102
1696896000000|2023-10-10 00:00:00|2512.1|2506.1|2518|2512|2518.3|2512.3|2511.9|2505.9|69
1696899600000|2023-10-10 01:00:00|2518.3|2512.3|2514.8|2508.8|2522|2516|2511|2505|802
1696903200000|2023-10-10 02:00:00|2514.5|2508.5|2493.8|2487.8|2517|2511|2493.5|2487.5|642
1696906800000|2023-10-10 03:00:00|2493.5|2487.5|2496.8|2490.8|2497|2491|2491.3|2485.3|493
1696910400000|2023-10-10 04:00:00|2496|2490|2495.8|2489.8|2496.8|2490.8|2491.8|2485.8|136
1696914000000|2023-10-10 05:00:00|2495.5|2489.5|2486.5|2480.5|2497.5|2491.5|2485.5|2479.5|494
1696917600000|2023-10-10 06:00:00|2486.3|2480.3|2470.6|2464.6|2490|2484|2470.3|2464.3|896
1696921200000|2023-10-10 07:00:00|2470.4|2464.4|2455.9|2449.9|2476.9|2470.9|2454.6|2448.6|498
1696924800000|2023-10-10 08:00:00|2456.1|2450.1|2468.9|2462.9|2478.4|2472.4|2453.6|2447.6|642
1696928400000|2023-10-10 09:00:00|2469.4|2463.4|2467.1|2461.1|2469.6|2463.6|2463.4|2457.4|293
1696932000000|2023-10-10 10:00:00|2466.6|2460.6|2464.6|2458.6|2468.9|2462.9|2463.1|2457.1|176
1696935600000|2023-10-10 11:00:00|2464.4|2458.4|2468.9|2462.9|2469.1|2463.1|2459.4|2453.4|309
1696939200000|2023-10-10 12:00:00|2468.6|2462.6|2462.6|2456.6|2470.1|2464.1|2460.1|2454.1|522
1696942800000|2023-10-10 13:00:00|2462.9|2456.9|2461.1|2455.1|2472.9|2466.9|2460.1|2454.1|1186
1696946400000|2023-10-10 14:00:00|2461.4|2455.4|2473.1|2467.1|2477.8|2471.8|2457.1|2451.1|872
1696950000000|2023-10-10 15:00:00|2472.9|2466.9|2477.1|2471.1|2477.6|2471.6|2468.6|2462.6|399
1696953600000|2023-10-10 16:00:00|2477.4|2471.4|2482.6|2476.6|2482.8|2476.8|2476.4|2470.4|192
1696957200000|2023-10-10 17:00:00|2482.8|2476.8|2489.1|2469.1|2489.8|2477|2480|2468.5|151
1696982400000|2023-10-11 00:00:00|2483.4|2477.4|2488.5|2482.5|2493.5|2487.5|2483.4|2477.4|112
1696986000000|2023-10-11 01:00:00|2488.3|2482.3|2487.5|2481.5|2491.5|2485.5|2483.6|2477.6|544
1696989600000|2023-10-11 02:00:00|2487.8|2481.8|2486.8|2480.8|2492|2486|2486.3|2480.3|327
1696993200000|2023-10-11 03:00:00|2487|2481|2479.5|2473.5|2487|2481|2479.3|2473.3|192
1696996800000|2023-10-11 04:00:00|2478.8|2472.8|2479.8|2473.8|2480.8|2474.8|2478.5|2472.5|48
1697000400000|2023-10-11 05:00:00|2480|2474|2480.9|2474.9|2490.3|2484.3|2479.8|2473.8|626
1697004000000|2023-10-11 06:00:00|2480.6|2474.6|2475.3|2469.3|2488.3|2482.3|2473.3|2467.3|1097
1697007600000|2023-10-11 07:00:00|2474.5|2468.5|2482.6|2476.6|2493.1|2487.1|2474.5|2468.5|584
1697011200000|2023-10-11 08:00:00|2483.1|2477.1|2484.4|2478.4|2484.9|2478.9|2473.4|2467.4|507
1697014800000|2023-10-11 09:00:00|2484.9|2478.9|2481.6|2475.6|2487.6|2481.6|2481.4|2475.4|339
1697018400000|2023-10-11 10:00:00|2481.9|2475.9|2477.1|2471.1|2482.6|2476.6|2475.9|2469.9|234
1697022000000|2023-10-11 11:00:00|2477.4|2471.4|2468.9|2462.9|2482.9|2476.9|2468.6|2462.6|393
1697025600000|2023-10-11 12:00:00|2469.4|2463.4|2476.4|2470.4|2478.9|2472.9|2464.1|2458.1|607
1697029200000|2023-10-11 13:00:00|2476.6|2470.6|2489.4|2483.4|2494.1|2488.1|2471.6|2465.6|1036
1697032800000|2023-10-11 14:00:00|2489.1|2483.1|2480.1|2474.1|2490.1|2484.1|2475.1|2469.1|904
1697036400000|2023-10-11 15:00:00|2480.4|2474.4|2479.6|2473.6|2480.4|2474.4|2475.6|2469.6|301
1697040000000|2023-10-11 16:00:00|2480.1|2474.1|2479.5|2473.5|2482.1|2476.1|2476.9|2470.9|158
1697043600000|2023-10-11 17:00:00|2479.8|2473.8|2475.8|2457|2479.8|2473.8|2466.4|2455.5|202
1697068800000|2023-10-12 00:00:00|2471.5|2465.5|2477.3|2471.3|2477.3|2471.3|2471.5|2465.5|65
1697072400000|2023-10-12 01:00:00|2477.5|2471.5|2482.5|2476.5|2484.8|2478.8|2470.3|2464.3|618
1697076000000|2023-10-12 02:00:00|2482.8|2476.8|2471|2465|2483|2477|2462.8|2456.8|449
1697079600000|2023-10-12 03:00:00|2471.3|2465.3|2479.3|2473.3|2482|2476|2471.3|2465.3|337
1697083200000|2023-10-12 04:00:00|2479|2473|2480.3|2474.3|2482|2476|2478|2472|33
1697086800000|2023-10-12 05:00:00|2480|2474|2469.3|2463.3|2481.5|2475.5|2468.8|2462.8|213
1697090400000|2023-10-12 06:00:00|2469.5|2463.5|2480.5|2474.5|2487.8|2481.8|2468.3|2462.3|477
1697094000000|2023-10-12 07:00:00|2480.6|2474.6|2468.4|2462.4|2482.9|2476.9|2467.6|2461.6|371
1697097600000|2023-10-12 08:00:00|2468.6|2462.6|2478.6|2472.6|2483.6|2477.6|2468.4|2462.4|449
1697101200000|2023-10-12 09:00:00|2479.1|2473.1|2473.4|2467.4|2480.4|2474.4|2471.1|2465.1|303
1697104800000|2023-10-12 10:00:00|2473.1|2467.1|2476.1|2470.1|2480.4|2474.4|2472.3|2466.3|223
1697108400000|2023-10-12 11:00:00|2475.9|2469.9|2479.4|2473.4|2480.1|2474.1|2469.9|2463.9|351
1697112000000|2023-10-12 12:00:00|2479.1|2473.1|2461.9|2455.9|2479.1|2473.1|2456.4|2450.4|736
1697115600000|2023-10-12 13:00:00|2461.6|2455.6|2448.9|2442.9|2467.5|2461.5|2448.9|2442.9|883
1697119200000|2023-10-12 14:00:00|2449.6|2443.6|2452.1|2446.1|2457.1|2451.1|2445.6|2439.6|656
1697122800000|2023-10-12 15:00:00|2453.1|2447.1|2447.6|2441.6|2453.1|2447.1|2444.9|2438.9|417
1697126400000|2023-10-12 16:00:00|2447.4|2441.4|2450|2444|2450.3|2444.3|2446.1|2440.1|420
1697130000000|2023-10-12 17:00:00|2449.8|2443.8|2451|2432.3|2451.5|2443.8|2443.4|2432.3|99
1697155200000|2023-10-13 00:00:00|2449.6|2443.6|2451|2445|2453.5|2447.5|2448.4|2442.4|119
1697158800000|2023-10-13 01:00:00|2450.8|2444.8|2439.5|2433.5|2453|2447|2439|2433|667
1697162400000|2023-10-13 02:00:00|2439.8|2433.8|2452.8|2446.8|2453.8|2447.8|2436.3|2430.3|517
1697166000000|2023-10-13 03:00:00|2453|2447|2451|2445|2454.3|2448.3|2450.3|2444.3|197
1697169600000|2023-10-13 04:00:00|2450.8|2444.8|2452|2446|2452.5|2446.5|2450.8|2444.8|24
1697173200000|2023-10-13 05:00:00|2451.8|2445.8|2458.3|2452.3|2458.5|2452.5|2450.8|2444.8|311
1697176800000|2023-10-13 06:00:00|2458|2452|2453.5|2447.5|2460.8|2454.8|2453.5|2447.5|392
1697180400000|2023-10-13 07:00:00|2452.5|2446.5|2444.6|2438.6|2453.1|2447.1|2441.4|2435.4|406
1697184000000|2023-10-13 08:00:00|2444.4|2438.4|2446.4|2440.4|2458.5|2452.5|2443.6|2437.6|467
1697187600000|2023-10-13 09:00:00|2446.6|2440.6|2440.6|2434.6|2446.9|2440.9|2438.1|2432.1|235
1697191200000|2023-10-13 10:00:00|2440.9|2434.9|2448.9|2442.9|2450.9|2444.9|2439.4|2433.4|222
1697194800000|2023-10-13 11:00:00|2448.6|2442.6|2441.9|2435.9|2448.6|2442.6|2437.9|2431.9|352
1697198400000|2023-10-13 12:00:00|2441.6|2435.6|2451.4|2445.4|2454.1|2448.1|2438.4|2432.4|427
1697202000000|2023-10-13 13:00:00|2451.1|2445.1|2454.1|2448.1|2459.6|2453.6|2449.4|2443.4|1000
1697205600000|2023-10-13 14:00:00|2453.9|2447.9|2448.5|2442.5|2453.9|2447.9|2436.4|2430.4|863
1697209200000|2023-10-13 15:00:00|2448.3|2442.3|2446.6|2440.6|2451.6|2445.6|2444.1|2438.1|389
1697212800000|2023-10-13 16:00:00|2446.4|2440.4|2452.3|2446.3|2455.1|2449.1|2445.4|2439.4|240
1697216400000|2023-10-13 17:00:00|2452|2446|2454.8|2436|2455.3|2446|2446.4|2436|167
1697414400000|2023-10-16 00:00:00|2457.5|2451.5|2453.5|2447.5|2459.6|2453.6|2453.5|2447.5|38
1697418000000|2023-10-16 01:00:00|2453.8|2447.8|2461.8|2455.8|2465.5|2459.5|2451.5|2445.5|820
1697421600000|2023-10-16 02:00:00|2462|2456|2460|2454|2467.3|2461.3|2459.3|2453.3|480
1697425200000|2023-10-16 03:00:00|2459.8|2453.8|2459|2453|2461|2455|2457.8|2451.8|270
1697428800000|2023-10-16 04:00:00|2459.5|2453.5|2460.3|2454.3|2461.8|2455.8|2458.3|2452.3|41
1697432400000|2023-10-16 05:00:00|2460.5|2454.5|2465.3|2459.3|2466.3|2460.3|2460|2454|317
1697436000000|2023-10-16 06:00:00|2465|2459|2463.1|2457.1|2469.5|2463.5|2462.8|2456.8|554
1697439600000|2023-10-16 07:00:00|2462.9|2456.9|2464.1|2458.1|2466.4|2460.4|2453.6|2447.6|457
1697443200000|2023-10-16 08:00:00|2464.4|2458.4|2461.1|2455.1|2468.9|2462.9|2459.4|2453.4|436
1697446800000|2023-10-16 09:00:00|2460.9|2454.9|2463.1|2457.1|2464.4|2458.4|2456.4|2450.4|376
1697450400000|2023-10-16 10:00:00|2463.6|2457.6|2453.9|2447.9|2468.1|2462.1|2453.4|2447.4|313
1697454000000|2023-10-16 11:00:00|2453.6|2447.6|2460.1|2454.1|2462.9|2456.9|2453.4|2447.4|503
1697457600000|2023-10-16 12:00:00|2460.4|2454.4|2464.9|2458.9|2467.6|2461.6|2458.9|2452.9|531
1697461200000|2023-10-16 13:00:00|2465.1|2459.1|2455.6|2449.6|2473.6|2467.6|2455.4|2449.4|879
1697464800000|2023-10-16 14:00:00|2455.9|2449.9|2449.9|2443.9|2461.1|2455.1|2442.6|2436.6|697
1697468400000|2023-10-16 15:00:00|2449.6|2443.6|2453.4|2447.4|2455.6|2449.6|2449.4|2443.4|368
1697472000000|2023-10-16 16:00:00|2453.6|2447.6|2450.5|2444.5|2455.9|2449.9|2450.5|2444.5|413
1697475600000|2023-10-16 17:00:00|2450.8|2444.8|2453.8|2435|2454.5|2444.8|2447.3|2434.8|111
1697500800000|2023-10-17 00:00:00|2450.3|2444.3|2452.3|2446.3|2455.3|2449.3|2450|2444|63
1697504400000|2023-10-17 01:00:00|2452|2446|2421|2415|2452|2446|2419.5|2413.5|1241
1697508000000|2023-10-17 02:00:00|2421.3|2415.3|2417.5|2411.5|2424.8|2418.8|2413.5|2407.5|568
1697511600000|2023-10-17 03:00:00|2417.3|2411.3|2425|2419|2427.3|2421.3|2415.5|2409.5|378
1697515200000|2023-10-17 04:00:00|2426|2420|2414.3|2408.3|2426|2420|2413.5|2407.5|85
1697518800000|2023-10-17 05:00:00|2414|2408|2415.8|2409.8|2419.8|2413.8|2410.8|2404.8|439
1697522400000|2023-10-17 06:00:00|2416|2410|2407.1|2401.1|2418.8|2412.8|2405.6|2399.6|566
1697526000000|2023-10-17 07:00:00|2407.4|2401.4|2413.9|2407.9|2414.4|2408.4|2398.9|2392.9|478
1697529600000|2023-10-17 08:00:00|2413.1|2407.1|2399.9|2393.9|2413.6|2407.6|2392.3|2386.3|509
1697533200000|2023-10-17 09:00:00|2400.4|2394.4|2400.9|2394.9|2401.1|2395.1|2394.1|2388.1|258
1697536800000|2023-10-17 10:00:00|2402.1|2396.1|2397.4|2391.4|2408|2402|2396.6|2390.6|187
1697540400000|2023-10-17 11:00:00|2397.6|2391.6|2397.6|2391.6|2400.6|2394.6|2392.4|2386.4|288
1697544000000|2023-10-17 12:00:00|2397.4|2391.4|2399.6|2393.6|2401.6|2395.6|2387.4|2381.4|620
1697547600000|2023-10-17 13:00:00|2399.4|2393.4|2413.9|2407.9|2414.6|2408.6|2395|2389|1753
1697551200000|2023-10-17 14:00:00|2414.1|2408.1|2424.6|2418.6|2426.6|2420.6|2413.6|2407.6|1129
1697554800000|2023-10-17 15:00:00|2424.1|2418.1|2432.4|2426.4|2438.1|2432.1|2420.9|2414.9|439
1697558400000|2023-10-17 16:00:00|2432.1|2426.1|2436.1|2430.1|2439.6|2433.6|2431.6|2425.6|267
1697562000000|2023-10-17 17:00:00|2435.5|2429.5|2434.5|2415.8|2440|2429.5|2432|2415.3|120
1697587200000|2023-10-18 00:00:00|2428.1|2422.1|2432.5|2426.5|2433|2427|2428|2422|86
1697590800000|2023-10-18 01:00:00|2432.8|2426.8|2436.5|2430.5|2444.3|2438.3|2432.1|2426.1|937
1697594400000|2023-10-18 02:00:00|2436.8|2430.8|2449.5|2443.5|2453.5|2447.5|2436.8|2430.8|685
1697598000000|2023-10-18 03:00:00|2449.8|2443.8|2445|2439|2452.5|2446.5|2444|2438|428
1697601600000|2023-10-18 04:00:00|2445.5|2439.5|2445.5|2439.5|2446.8|2440.8|2444.8|2438.8|31
1697605200000|2023-10-18 05:00:00|2445.8|2439.8|2446|2440|2450|2444|2444.3|2438.3|647
1697608800000|2023-10-18 06:00:00|2446.5|2440.5|2438.1|2432.1|2453.1|2447.1|2436|2430|732
1697612400000|2023-10-18 07:00:00|2437.9|2431.9|2437.9|2431.9|2449.6|2443.6|2437.4|2431.4|521
1697616000000|2023-10-18 08:00:00|2438.1|2432.1|2456.6|2450.6|2457.6|2451.6|2429.6|2423.6|525
1697619600000|2023-10-18 09:00:00|2456.9|2450.9|2452.4|2446.4|2463.6|2457.6|2451.1|2445.1|376
1697623200000|2023-10-18 10:00:00|2452.1|2446.1|2449.4|2443.4|2455.6|2449.6|2448.6|2442.6|244
1697626800000|2023-10-18 11:00:00|2449.9|2443.9|2454.4|2448.4|2455.4|2449.4|2447|2441|307
1697630400000|2023-10-18 12:00:00|2454.1|2448.1|2439.6|2433.6|2454.6|2448.6|2436.4|2430.4|403
1697634000000|2023-10-18 13:00:00|2439.9|2433.9|2455.6|2449.6|2456.6|2450.6|2434.8|2428.8|1106
1697637600000|2023-10-18 14:00:00|2455.1|2449.1|2440.1|2434.1|2457.6|2451.6|2436.4|2430.4|1029
1697641200000|2023-10-18 15:00:00|2439.9|2433.9|2438.1|2432.1|2447.1|2441.1|2437.1|2431.1|408
1697644800000|2023-10-18 16:00:00|2437.9|2431.9|2436.3|2430.3|2440.9|2434.9|2434|2428|193
1697648400000|2023-10-18 17:00:00|2436|2430|2443|2424.3|2443|2432.8|2435|2423.3|122
1697673600000|2023-10-19 00:00:00|2435|2429|2436.5|2430.5|2438.4|2432.4|2432.3|2426.3|65
1697677200000|2023-10-19 01:00:00|2436.8|2430.8|2426.5|2420.5|2440.3|2434.3|2425.5|2419.5|697
1697680800000|2023-10-19 02:00:00|2426.8|2420.8|2436.5|2430.5|2437.8|2431.8|2426.8|2420.8|454
1697684400000|2023-10-19 03:00:00|2436.8|2430.8|2421|2415|2437.5|2431.5|2421|2415|617
1697688000000|2023-10-19 04:00:00|2420.5|2414.5|2425.5|2419.5|2426|2420|2419.5|2413.5|74
1697691600000|2023-10-19 05:00:00|2425.8|2419.8|2423.8|2417.8|2428.3|2422.3|2420.5|2414.5|471
1697695200000|2023-10-19 06:00:00|2424|2418|2421.1|2415.1|2438.3|2432.3|2420.5|2414.5|712
1697698800000|2023-10-19 07:00:00|2420.4|2414.4|2427.4|2421.4|2433.4|2427.4|2416.4|2410.4|508
1697702400000|2023-10-19 08:00:00|2427.6|2421.6|2426.4|2420.4|2434.9|2428.9|2426.4|2420.4|499
1697706000000|2023-10-19 09:00:00|2426.6|2420.6|2431.6|2425.6|2431.6|2425.6|2424.1|2418.1|234
1697709600000|2023-10-19 10:00:00|2431.9|2425.9|2432.1|2426.1|2436.4|2430.4|2429.9|2423.9|193
1697713200000|2023-10-19 11:00:00|2432.9|2426.9|2427.6|2421.6|2434.4|2428.4|2423.4|2417.4|355
1697716800000|2023-10-19 12:00:00|2428.1|2422.1|2424.6|2418.6|2431.4|2425.4|2423.9|2417.9|367
1697720400000|2023-10-19 13:00:00|2424.9|2418.9|2418.6|2412.6|2430.1|2424.1|2416.9|2410.9|736
1697724000000|2023-10-19 14:00:00|2418.9|2412.9|2416.3|2410.3|2419.9|2413.9|2410.6|2404.6|738
1697727600000|2023-10-19 15:00:00|2416.8|2410.8|2422.6|2416.6|2430.4|2424.4|2415.4|2409.4|473
1697731200000|2023-10-19 16:00:00|2421.6|2415.6|2430.3|2424.3|2430.3|2424.3|2417.4|2411.4|552
1697734800000|2023-10-19 17:00:00|2429.8|2423.8|2439.8|2421|2439.8|2427.4|2429|2420|237
1697760000000|2023-10-20 00:00:00|2427|2418.9|2426.5|2420.5|2430.9|2424.9|2424.4|2418.4|102
1697763600000|2023-10-20 01:00:00|2426.8|2420.8|2429.8|2423.8|2434.5|2428.5|2422.4|2416.4|695
1697767200000|2023-10-20 02:00:00|2430|2424|2426.8|2420.8|2430.3|2424.3|2419.3|2413.3|917
1697770800000|2023-10-20 03:00:00|2426.3|2420.3|2418.8|2412.8|2426.5|2420.5|2418.8|2412.8|1214
1697774400000|2023-10-20 04:00:00|2418.5|2412.5|2416.3|2410.3|2418.5|2412.5|2415.8|2409.8|67
1697778000000|2023-10-20 05:00:00|2416.8|2410.8|2416.3|2410.3|2418.3|2412.3|2412.8|2406.8|355
1697781600000|2023-10-20 06:00:00|2416|2410|2410.6|2404.6|2416.3|2410.3|2405|2399|770
1697785200000|2023-10-20 07:00:00|2409.8|2403.8|2409.4|2403.4|2414.1|2408.1|2404.4|2398.4|472
1697788800000|2023-10-20 08:00:00|2409.1|2403.1|2422.1|2416.1|2422.6|2416.6|2407.1|2401.1|401
1697792400000|2023-10-20 09:00:00|2422.4|2416.4|2427.4|2421.4|2428.9|2422.9|2422.4|2416.4|239
1697796000000|2023-10-20 10:00:00|2427.6|2421.6|2427.9|2421.9|2431.1|2425.1|2427.1|2421.1|164
1697799600000|2023-10-20 11:00:00|2428.1|2422.1|2426.6|2420.6|2433.4|2427.4|2421.5|2415.5|357
1697803200000|2023-10-20 12:00:00|2426.9|2420.9|2426.6|2420.6|2436.6|2430.6|2424.9|2418.9|457
1697806800000|2023-10-20 13:00:00|2426.9|2420.9|2437.9|2431.9|2440.8|2434.8|2426.9|2420.9|1120
1697810400000|2023-10-20 14:00:00|2438.1|2432.1|2439.4|2433.4|2450.1|2444.1|2436.6|2430.6|1057
1697814000000|2023-10-20 15:00:00|2439.1|2433.1|2446.9|2440.9|2450.1|2444.1|2439.1|2433.1|359
1697817600000|2023-10-20 16:00:00|2446.6|2440.6|2446|2440|2446.9|2440.9|2440.9|2434.9|902
1697821200000|2023-10-20 17:00:00|2446.3|2440.3|2446.8|2428|2452.8|2441.3|2443.8|2428|217
1698019200000|2023-10-23 00:00:00|2439.8|2433.8|2433.9|2427.9|2439.8|2433.8|2432.8|2426.8|85
1698022800000|2023-10-23 01:00:00|2434.3|2428.3|2416|2410|2434.5|2428.5|2415.5|2409.5|872
1698026400000|2023-10-23 02:00:00|2415.8|2409.8|2409.3|2403.3|2421.8|2415.8|2409.3|2403.3|335
1698030000000|2023-10-23 03:00:00|2409.5|2403.5|2413.5|2407.5|2414.5|2408.5|2408|2402|280
1698033600000|2023-10-23 04:00:00|2413.3|2407.3|2414|2408|2415|2409|2412.8|2406.8|100
1698037200000|2023-10-23 05:00:00|2413.8|2407.8|2412.8|2406.8|2418.3|2412.3|2411|2405|337
1698040800000|2023-10-23 06:00:00|2412.5|2406.5|2418.4|2412.4|2421.9|2415.9|2412.5|2406.5|507
1698044400000|2023-10-23 07:00:00|2417.4|2411.4|2406.6|2400.6|2418.1|2412.1|2406.6|2400.6|394
1698048000000|2023-10-23 08:00:00|2406.9|2400.9|2396.9|2390.9|2417.8|2411.8|2396.9|2390.9|699
1698051600000|2023-10-23 09:00:00|2397.6|2391.6|2403.6|2397.6|2405.9|2399.9|2397.6|2391.6|347
1698055200000|2023-10-23 10:00:00|2403.9|2397.9|2410.4|2404.4|2412.1|2406.1|2401.6|2395.6|279
1698058800000|2023-10-23 11:00:00|2410.6|2404.6|2413.6|2407.6|2414.9|2408.9|2408.1|2402.1|347
1698062400000|2023-10-23 12:00:00|2413.4|2407.4|2416.4|2410.4|2423.9|2417.9|2411.1|2405.1|492
1698066000000|2023-10-23 13:00:00|2416.6|2410.6|2424.4|2418.4|2436.5|2430.5|2416.6|2410.6|1464
1698069600000|2023-10-23 14:00:00|2424.1|2418.1|2422.6|2416.6|2435.9|2429.9|2420.1|2414.1|905
1698073200000|2023-10-23 15:00:00|2422.9|2416.9|2432.1|2426.1|2435.4|2429.4|2422.9|2416.9|484
1698076800000|2023-10-23 16:00:00|2432.4|2426.4|2429.3|2423.3|2436.9|2430.9|2428.8|2422.8|257
1698080400000|2023-10-23 17:00:00|2429.8|2423.8|2438.3|2419.5|2439|2425.5|2426.4|2416.8|118
1698105600000|2023-10-24 00:00:00|2436.5|2430.5|2434|2428|2436.8|2430.8|2432.8|2426.8|55
1698109200000|2023-10-24 01:00:00|2434.3|2428.3|2424.8|2418.8|2436|2430|2423.8|2417.8|577
1698112800000|2023-10-24 02:00:00|2424.5|2418.5|2438.5|2432.5|2446.8|2440.8|2424|2418|572
1698116400000|2023-10-24 03:00:00|2438.8|2432.8|2432|2426|2439.5|2433.5|2432|2426|297
1698120000000|2023-10-24 04:00:00|2431.8|2425.8|2436.8|2430.8|2436.8|2430.8|2431.8|2425.8|32
1698123600000|2023-10-24 05:00:00|2436|2430|2436.8|2430.8|2438.5|2432.5|2430.5|2424.5|431
1698127200000|2023-10-24 06:00:00|2437|2431|2439.1|2433.1|2444.8|2438.8|2436.8|2430.8|557
1698130800000|2023-10-24 07:00:00|2439.4|2433.4|2429.9|2423.9|2442.4|2436.4|2429.1|2423.1|500
1698134400000|2023-10-24 08:00:00|2430.1|2424.1|2419.6|2413.6|2432.6|2426.6|2418.6|2412.6|436
1698138000000|2023-10-24 09:00:00|2419.1|2413.1|2423.4|2417.4|2423.6|2417.6|2415.1|2409.1|292
1698141600000|2023-10-24 10:00:00|2422.6|2416.6|2418.4|2412.4|2426.9|2420.9|2415.6|2409.6|206
1698145200000|2023-10-24 11:00:00|2418.6|2412.6|2430.1|2424.1|2430.9|2424.9|2413.6|2407.6|440
1698148800000|2023-10-24 12:00:00|2429.9|2423.9|2437.9|2431.9|2440.1|2434.1|2425.9|2419.9|489
1698152400000|2023-10-24 13:00:00|2438.6|2432.6|2437.1|2431.1|2439.1|2433.1|2425.6|2419.6|995
1698156000000|2023-10-24 14:00:00|2436.9|2430.9|2444.1|2438.1|2449.1|2443.1|2433.6|2427.6|1075
1698159600000|2023-10-24 15:00:00|2444.4|2438.4|2447.9|2441.9|2453.4|2447.4|2442.1|2436.1|420
1698163200000|2023-10-24 16:00:00|2448.1|2442.1|2451.3|2445.3|2453|2447|2448.1|2442.1|277
1698166800000|2023-10-24 17:00:00|2451|2445|2465.3|2446.5|2465.3|2453.4|2450.5|2444.5|116
1698192000000|2023-10-25 00:00:00|2454|2448|2460.9|2454.9|2461.8|2455.8|2453.4|2447.4|150
1698195600000|2023-10-25 01:00:00|2461|2455|2477.8|2471.8|2478.8|2472.8|2458.1|2452.1|939
1698199200000|2023-10-25 02:00:00|2478|2472|2471.5|2465.5|2478|2472|2469.8|2463.8|524
1698202800000|2023-10-25 03:00:00|2470.8|2464.8|2464|2458|2473.3|2467.3|2459.8|2453.8|339
1698206400000|2023-10-25 04:00:00|2463.8|2457.8|2467.3|2461.3|2468|2462|2463.8|2457.8|96
1698210000000|2023-10-25 05:00:00|2467.5|2461.5|2468.3|2462.3|2469|2463|2464|2458|385
1698213600000|2023-10-25 06:00:00|2468.5|2462.5|2470.4|2464.4|2475.8|2469.8|2468.3|2462.3|555
1698217200000|2023-10-25 07:00:00|2470.6|2464.6|2477.9|2471.9|2479.4|2473.4|2457.9|2451.9|500
1698220800000|2023-10-25 08:00:00|2477.6|2471.6|2471.4|2465.4|2483.1|2477.1|2470.6|2464.6|377
1698224400000|2023-10-25 09:00:00|2471.1|2465.1|2460.9|2454.9|2471.1|2465.1|2458.9|2452.9|327
1698228000000|2023-10-25 10:00:00|2461.1|2455.1|2463.9|2457.9|2465.9|2459.9|2458.6|2452.6|213
1698231600000|2023-10-25 11:00:00|2464.1|2458.1|2471.6|2465.6|2471.9|2465.9|2457.4|2451.4|396
1698235200000|2023-10-25 12:00:00|2471.9|2465.9|2480.1|2474.1|2489.1|2483.1|2468.9|2462.9|538
1698238800000|2023-10-25 13:00:00|2479.4|2473.4|2476.1|2470.1|2488.9|2482.9|2473.6|2467.6|1544
1698242400000|2023-10-25 14:00:00|2475.9|2469.9|2480.9|2474.9|2488.9|2482.9|2469.1|2463.1|1085
1698246000000|2023-10-25 15:00:00|2481.1|2475.1|2488.4|2482.4|2490.1|2484.1|2476.6|2470.6|731
1698249600000|2023-10-25 16:00:00|2488.1|2482.1|2481.8|2475.8|2489.1|2483.1|2481.5|2475.5|436
1698253200000|2023-10-25 17:00:00|2482|2476|2487|2468.3|2489|2477.8|2479.4|2467.5|189
1698278400000|2023-10-26 00:00:00|2476.6|2470.6|2477|2471|2478.9|2472.9|2474.6|2468.6|94
1698282000000|2023-10-26 01:00:00|2477.1|2471.1|2472.8|2466.8|2480.6|2474.6|2470.5|2464.5|528
1698285600000|2023-10-26 02:00:00|2472.5|2466.5|2464.3|2458.3|2475|2469|2463|2457|405
1698289200000|2023-10-26 03:00:00|2464.5|2458.5|2467.8|2461.8|2469.5|2463.5|2461|2455|287
1698292800000|2023-10-26 04:00:00|2468|2462|2466.8|2460.8|2468.8|2462.8|2461.8|2455.8|73
1698296400000|2023-10-26 05:00:00|2467|2461|2467|2461|2470|2464|2460.3|2454.3|372
1698300000000|2023-10-26 06:00:00|2467.3|2461.3|2473.1|2467.1|2474.8|2468.8|2463.8|2457.8|647
1698303600000|2023-10-26 07:00:00|2473.4|2467.4|2468.9|2462.9|2479.9|2473.9|2453.8|2447.8|679
1698307200000|2023-10-26 08:00:00|2468.1|2462.1|2451.1|2445.1|2468.1|2462.1|2449.9|2443.9|569
1698310800000|2023-10-26 09:00:00|2450.9|2444.9|2452.4|2446.4|2457.1|2451.1|2446.1|2440.1|459
1698314400000|2023-10-26 10:00:00|2452.1|2446.1|2445.1|2439.1|2456.9|2450.9|2444.4|2438.4|268
1698318000000|2023-10-26 11:00:00|2445.4|2439.4|2444.4|2438.4|2447.1|2441.1|2438.6|2432.6|383
1698321600000|2023-10-26 12:00:00|2444.6|2438.6|2447.4|2441.4|2450.9|2444.9|2438.9|2432.9|771
1698325200000|2023-10-26 13:00:00|2447.6|2441.6|2438.1|2432.1|2448.6|2442.6|2435.6|2429.6|1306
1698328800000|2023-10-26 14:00:00|2437.6|2431.6|2438.9|2432.9|2450.4|2444.4|2431.6|2425.6|1207
1698332400000|2023-10-26 15:00:00|2439.1|2433.1|2437.4|2431.4|2440.4|2434.4|2432.1|2426.1|740
1698336000000|2023-10-26 16:00:00|2437.1|2431.1|2435.5|2429.5|2438.6|2432.6|2434.9|2428.9|128
1698339600000|2023-10-26 17:00:00|2435.3|2429.3|2440.3|2421.5|2440.3|2430.5|2431.4|2421.3|196
1698364800000|2023-10-27 00:00:00|2442.9|2436.9|2439.5|2433.5|2442.9|2436.9|2439.5|2433.5|69
1698368400000|2023-10-27 01:00:00|2439.8|2433.8|2437.3|2431.3|2440.8|2434.8|2433.4|2427.4|586
1698372000000|2023-10-27 02:00:00|2437.5|2431.5|2440.5|2434.5|2446.5|2440.5|2437.3|2431.3|408
1698375600000|2023-10-27 03:00:00|2440.3|2434.3|2441.5|2435.5|2443.5|2437.5|2438.8|2432.8|181
1698379200000|2023-10-27 04:00:00|2441.8|2435.8|2444.5|2438.5|2446|2440|2441.8|2435.8|32
1698382800000|2023-10-27 05:00:00|2444.3|2438.3|2455.5|2449.5|2456.8|2450.8|2442.3|2436.3|390
1698386400000|2023-10-27 06:00:00|2455.8|2449.8|2452.4|2446.4|2458.8|2452.8|2452.4|2446.4|412
1698390000000|2023-10-27 07:00:00|2451.9|2445.9|2445.1|2439.1|2454|2448|2443.4|2437.4|342
1698393600000|2023-10-27 08:00:00|2445.4|2439.4|2455.9|2449.9|2456.6|2450.6|2443.4|2437.4|409
1698397200000|2023-10-27 09:00:00|2456.4|2450.4|2466.1|2460.1|2467.9|2461.9|2454.1|2448.1|316
1698400800000|2023-10-27 10:00:00|2466.4|2460.4|2463.1|2457.1|2467.9|2461.9|2462.6|2456.6|241
1698404400000|2023-10-27 11:00:00|2462.9|2456.9|2463.9|2457.9|2468.4|2462.4|2456.9|2450.9|454
1698408000000|2023-10-27 12:00:00|2464.1|2458.1|2464.1|2458.1|2467.6|2461.6|2461.1|2455.1|541
1698411600000|2023-10-27 13:00:00|2464.4|2458.4|2477.9|2471.9|2483.9|2477.9|2464.4|2458.4|1366
1698415200000|2023-10-27 14:00:00|2476.4|2470.4|2474.4|2468.4|2479.9|2473.9|2469.1|2463.1|861
1698418800000|2023-10-27 15:00:00|2474.1|2468.1|2475.4|2469.4|2475.4|2469.4|2470.9|2464.9|518
1698422400000|2023-10-27 16:00:00|2475.6|2469.6|2472.5|2466.5|2475.6|2469.6|2470.4|2464.4|484
1698426000000|2023-10-27 17:00:00|2472.3|2466.3|2477.5|2458.8|2477.8|2467.5|2467|2456.3|135
1698627600000|2023-10-30 01:00:00|2472.1|2466.1|2480.9|2474.9|2482.6|2476.6|2467.6|2461.6|543
1698631200000|2023-10-30 02:00:00|2480.6|2474.6|2481.6|2475.6|2482.9|2476.9|2474.6|2468.6|403
1698634800000|2023-10-30 03:00:00|2481.9|2475.9|2480.6|2474.6|2482.4|2476.4|2476.6|2470.6|194
1698638400000|2023-10-30 04:00:00|2480.9|2474.9|2478.9|2472.9|2480.9|2474.9|2478.4|2472.4|38
1698642000000|2023-10-30 05:00:00|2479.1|2473.1|2482.9|2476.9|2483.1|2477.1|2478.4|2472.4|304
1698645600000|2023-10-30 06:00:00|2483.1|2477.1|2480.1|2474.1|2485.1|2479.1|2478.9|2472.9|310
1698649200000|2023-10-30 07:00:00|2480.4|2474.4|2479.8|2473.8|2481.4|2475.4|2469.6|2463.6|158
1698652800000|2023-10-30 08:00:00|2479.3|2473.3|2485.9|2479.9|2487.5|2481.5|2478|2472|405
1698656400000|2023-10-30 09:00:00|2485.1|2479.1|2485.4|2479.4|2488.6|2482.6|2476.4|2470.4|385
1698660000000|2023-10-30 10:00:00|2485.6|2479.6|2482.9|2476.9|2488.9|2482.9|2482.6|2476.6|156
1698663600000|2023-10-30 11:00:00|2482.6|2476.6|2486.6|2480.6|2488.6|2482.6|2481.6|2475.6|383
1698667200000|2023-10-30 12:00:00|2486.4|2480.4|2480.9|2474.9|2486.4|2480.4|2477.6|2471.6|535
1698670800000|2023-10-30 13:00:00|2481.4|2475.4|2482.9|2476.9|2486.4|2480.4|2474.1|2468.1|1043
1698674400000|2023-10-30 14:00:00|2482.6|2476.6|2470.1|2464.1|2484.6|2478.6|2469.9|2463.9|807
1698678000000|2023-10-30 15:00:00|2469.9|2463.9|2467.1|2461.1|2472.9|2466.9|2463.1|2457.1|563
1698681600000|2023-10-30 16:00:00|2467.4|2461.4|2467.3|2461.3|2469.6|2463.6|2461.4|2455.4|454
1698685200000|2023-10-30 17:00:00|2467.8|2461.8|2472.5|2466.5|2475.6|2469.6|2467.3|2461.3|108
1698688800000|2023-10-30 18:00:00|2472.3|2466.3|2473.8|2455|2474.8|2466.5|2464.5|2455|73
1698714000000|2023-10-31 01:00:00|2466.9|2460.9|2462.5|2456.5|2471.5|2465.5|2456.5|2450.5|713
1698717600000|2023-10-31 02:00:00|2462.8|2456.8|2461.3|2455.3|2468|2462|2459.8|2453.8|277
1698721200000|2023-10-31 03:00:00|2461|2455|2462.5|2456.5|2465.3|2459.3|2459.8|2453.8|205
1698724800000|2023-10-31 04:00:00|2462.3|2456.3|2459.3|2453.3|2462.8|2456.8|2458.5|2452.5|50
1698728400000|2023-10-31 05:00:00|2459.5|2453.5|2463|2457|2465.5|2459.5|2459.5|2453.5|270
1698732000000|2023-10-31 06:00:00|2463.3|2457.3|2467.3|2461.3|2469|2463|2461.3|2455.3|317
1698735600000|2023-10-31 07:00:00|2467.5|2461.5|2471.3|2465.3|2474.3|2468.3|2467|2461|207
1698739200000|2023-10-31 08:00:00|2471.5|2465.5|2450.9|2444.9|2474.3|2468.3|2450.4|2444.4|600
1698742800000|2023-10-31 09:00:00|2446.9|2440.9|2439.1|2433.1|2451.6|2445.6|2436.4|2430.4|516
1698746400000|2023-10-31 10:00:00|2438.4|2432.4|2441.9|2435.9|2443.1|2437.1|2435.6|2429.6|308
1698750000000|2023-10-31 11:00:00|2441.6|2435.6|2447.6|2441.6|2449.9|2443.9|2441.4|2435.4|256
1698753600000|2023-10-31 12:00:00|2447.4|2441.4|2446.4|2440.4|2448.4|2442.4|2440.6|2434.6|651
1698757200000|2023-10-31 13:00:00|2446.6|2440.6|2445.1|2439.1|2452.6|2446.6|2443.1|2437.1|954
1698760800000|2023-10-31 14:00:00|2445.4|2439.4|2445.1|2439.1|2451.6|2445.6|2440.1|2434.1|758
1698764400000|2023-10-31 15:00:00|2444.9|2438.9|2433.9|2427.9|2446.6|2440.6|2429.8|2423.8|898
1698768000000|2023-10-31 16:00:00|2433.6|2427.6|2431.3|2425.3|2437.4|2431.4|2430.1|2424.1|330
1698771600000|2023-10-31 17:00:00|2431|2425|2422.5|2416.5|2432.3|2426.3|2422|2416|203
1698775200000|2023-10-31 18:00:00|2422.8|2416.8|2428.8|2410|2430|2417.8|2422|2410|57
1698800400000|2023-11-01 01:00:00|2428.1|2422.1|2430.8|2424.8|2439.5|2433.5|2426.5|2420.5|924
1698804000000|2023-11-01 02:00:00|2431.3|2425.3|2428|2422|2433.5|2427.5|2425.8|2419.8|415
1698807600000|2023-11-01 03:00:00|2428.3|2422.3|2425.8|2419.8|2431.3|2425.3|2423.3|2417.3|326
1698811200000|2023-11-01 04:00:00|2425.5|2419.5|2426.5|2420.5|2426.5|2420.5|2425|2419|24
1698814800000|2023-11-01 05:00:00|2425.8|2419.8|2425|2419|2427.3|2421.3|2423.5|2417.5|275
1698818400000|2023-11-01 06:00:00|2425.3|2419.3|2429.5|2423.5|2432.8|2426.8|2424.8|2418.8|350
1698822000000|2023-11-01 07:00:00|2430.3|2424.3|2421.4|2415.4|2434.5|2428.5|2418.5|2412.5|287
1698825600000|2023-11-01 08:00:00|2421.1|2415.1|2405.4|2399.4|2424.4|2418.4|2403.4|2397.4|455
1698829200000|2023-11-01 09:00:00|2405.1|2399.1|2410.4|2404.4|2415.9|2409.9|2404.6|2398.6|349
1698832800000|2023-11-01 10:00:00|2410.6|2404.6|2461|2455|2474|2466.4|2409.4|2403.4|495
1698836400000|2023-11-01 11:00:00|2462.1|2456.1|2504.9|2498.9|2565.3|2545.3|2462.1|2456.1|1110
1698840000000|2023-11-01 12:00:00|2505.1|2499.1|2476.9|2470.9|2509.6|2503.6|2473.4|2467.4|844
1698843600000|2023-11-01 13:00:00|2477.1|2471.1|2477.4|2471.4|2482.4|2476.4|2470.1|2464.1|942
1698847200000|2023-11-01 14:00:00|2477.6|2471.6|2521.4|2515.4|2521.6|2515.6|2477.6|2471.6|946
1698850800000|2023-11-01 15:00:00|2521.6|2515.6|2504.4|2498.4|2528.9|2522.9|2496.1|2490.1|1027
1698854400000|2023-11-01 16:00:00|2504.1|2498.1|2502.5|2496.5|2505.6|2499.6|2496.9|2490.9|262
1698858000000|2023-11-01 17:00:00|2502.3|2496.3|2498.6|2492.6|2502.3|2496.3|2495.8|2489.8|60
1698861600000|2023-11-01 18:00:00|2498.8|2492.8|2506.3|2487.5|2507.3|2493.1|2491.8|2484.8|112
1698886800000|2023-11-02 01:00:00|2514.1|2508.1|2508.5|2502.5|2517.8|2511.8|2507.6|2501.6|754
1698890400000|2023-11-02 02:00:00|2508.8|2502.8|2509.3|2503.3|2513.3|2507.3|2505.3|2499.3|575
1698894000000|2023-11-02 03:00:00|2509|2503|2515.8|2509.8|2516.3|2510.3|2505.5|2499.5|498
1698897600000|2023-11-02 04:00:00|2515.5|2509.5|2512|2506|2515.5|2509.5|2512|2506|40
1698901200000|2023-11-02 05:00:00|2512.3|2506.3|2510.5|2504.5|2516.5|2510.5|2509.8|2503.8|292
1698904800000|2023-11-02 06:00:00|2510.3|2504.3|2514|2508|2516.5|2510.5|2506.5|2500.5|348
1698908400000|2023-11-02 07:00:00|2513.8|2507.8|2520.1|2514.1|2522.6|2516.6|2508.5|2502.5|337
1698912000000|2023-11-02 08:00:00|2519.9|2513.9|2533.9|2527.9|2539.4|2533.4|2519.6|2513.6|598
1698915600000|2023-11-02 09:00:00|2533.6|2527.6|2528.1|2522.1|2541.1|2535.1|2526.4|2520.4|545
1698919200000|2023-11-02 10:00:00|2527.9|2521.9|2529.9|2523.9|2534.9|2528.9|2523.1|2517.1|394
1698922800000|2023-11-02 11:00:00|2530.1|2524.1|2527.9|2521.9|2533.4|2527.4|2523.9|2517.9|374
1698926400000|2023-11-02 12:00:00|2527.6|2521.6|2529.9|2523.9|2533.6|2527.6|2515.9|2509.9|827
1698930000000|2023-11-02 13:00:00|2529.4|2523.4|2493.4|2487.4|2529.4|2523.4|2491.9|2485.9|1441
1698933600000|2023-11-02 14:00:00|2493.1|2487.1|2488.9|2482.9|2499.4|2493.4|2480.1|2474.1|1189
1698937200000|2023-11-02 15:00:00|2488.6|2482.6|2483.1|2477.1|2498.4|2492.4|2478.9|2472.9|948
1698940800000|2023-11-02 16:00:00|2483.4|2477.4|2481.8|2475.8|2485.9|2479.9|2478.4|2472.4|445
1698944400000|2023-11-02 17:00:00|2481.5|2475.5|2479.5|2473.5|2482.5|2476.5|2476.8|2470.8|156
1698948000000|2023-11-02 18:00:00|2479.3|2473.3|2489|2470.3|2489|2476.5|2477.3|2470|89
1698973200000|2023-11-03 01:00:00|2487.1|2481.1|2497.5|2491.5|2498.8|2492.8|2487|2481|558
1698976800000|2023-11-03 02:00:00|2497.8|2491.8|2502.5|2496.5|2505.5|2499.5|2495|2489|621
1698980400000|2023-11-03 03:00:00|2502.3|2496.3|2500|2494|2502.5|2496.5|2495.8|2489.8|411
1698984000000|2023-11-03 04:00:00|2499.8|2493.8|2498.5|2492.5|2502.3|2496.3|2496.8|2490.8|65
1698987600000|2023-11-03 05:00:00|2498.8|2492.8|2502.3|2496.3|2504.3|2498.3|2498.3|2492.3|268
1698991200000|2023-11-03 06:00:00|2502.5|2496.5|2504.3|2498.3|2507.3|2501.3|2499.8|2493.8|296
1698994800000|2023-11-03 07:00:00|2504|2498|2498.6|2492.6|2507.5|2501.5|2493.9|2487.9|263
1698998400000|2023-11-03 08:00:00|2499.6|2493.6|2495.9|2489.9|2510.3|2504.3|2490.5|2484.5|513
1699002000000|2023-11-03 09:00:00|2494.6|2488.6|2489.1|2483.1|2496.3|2490.3|2480.6|2474.6|772
1699005600000|2023-11-03 10:00:00|2488.9|2482.9|2486.9|2480.9|2494.1|2488.1|2483.6|2477.6|453
1699009200000|2023-11-03 11:00:00|2486.6|2480.6|2499.6|2493.6|2501.6|2495.6|2486.4|2480.4|367
1699012800000|2023-11-03 12:00:00|2499.9|2493.9|2510.4|2504.4|2517.4|2511.4|2498.9|2492.9|799
1699016400000|2023-11-03 13:00:00|2510.6|2504.6|2514.9|2508.9|2520.6|2514.6|2503.6|2497.6|982
1699020000000|2023-11-03 14:00:00|2515.9|2509.9|2527.1|2521.1|2527.4|2521.4|2513.6|2507.6|1772
1699023600000|2023-11-03 15:00:00|2527.4|2521.4|2528.6|2522.6|2530.6|2524.6|2515.9|2509.9|478
1699027200000|2023-11-03 16:00:00|2528.4|2522.4|2522.5|2516.5|2530.6|2524.6|2521.6|2515.6|463
1699030800000|2023-11-03 17:00:00|2522.3|2516.3|2516.6|2510.6|2522.5|2516.5|2515.9|2509.9|199
1699034400000|2023-11-03 18:00:00|2516.4|2510.4|2525|2506.3|2525.5|2512|2515.8|2505.8|82
1699232400000|2023-11-06 01:00:00|2520.3|2514.3|2517.3|2511.3|2523|2517|2508.8|2502.8|761
1699236000000|2023-11-06 02:00:00|2517.5|2511.5|2524|2518|2524.5|2518.5|2517.5|2511.5|389
1699239600000|2023-11-06 03:00:00|2523.8|2517.8|2526|2520|2528.8|2522.8|2523|2517|244
1699243200000|2023-11-06 04:00:00|2526.3|2520.3|2527.5|2521.5|2528.5|2522.5|2526.3|2520.3|33
1699246800000|2023-11-06 05:00:00|2527.8|2521.8|2527.8|2521.8|2532.8|2526.8|2526|2520|401
1699250400000|2023-11-06 06:00:00|2527.3|2521.3|2525.8|2519.8|2529.5|2523.5|2521.5|2515.5|282
1699254000000|2023-11-06 07:00:00|2525.5|2519.5|2538.3|2532.3|2538.3|2532.3|2520.5|2514.5|200
1699257600000|2023-11-06 08:00:00|2537.8|2531.8|2559.9|2553.9|2564.4|2558.4|2537.8|2531.8|578
1699261200000|2023-11-06 09:00:00|2560.1|2554.1|2578.6|2572.6|2580.8|2574.8|2560.1|2554.1|591
1699264800000|2023-11-06 10:00:00|2578.9|2572.9|2581.6|2575.6|2585.6|2579.6|2577.9|2571.9|409
1699268400000|2023-11-06 11:00:00|2580.9|2574.9|2581.1|2575.1|2592.1|2586.1|2579.4|2573.4|449
1699272000000|2023-11-06 12:00:00|2580.9|2574.9|2574.4|2568.4|2581.4|2575.4|2572.3|2566.3|651
1699275600000|2023-11-06 13:00:00|2574.1|2568.1|2573.6|2567.6|2583.9|2577.9|2567.1|2561.1|1262
1699279200000|2023-11-06 14:00:00|2573.9|2567.9|2586.6|2580.6|2587.1|2581.1|2570.4|2564.4|773
1699282800000|2023-11-06 15:00:00|2587.6|2581.6|2572.3|2566.3|2592.1|2586.1|2570.3|2564.3|682
1699286400000|2023-11-06 16:00:00|2571.8|2565.8|2565.4|2559.4|2571.8|2565.8|2562.4|2556.4|465
1699290000000|2023-11-06 17:00:00|2565.6|2559.6|2567.8|2561.8|2568.6|2562.6|2564.9|2558.9|145
1699293600000|2023-11-06 18:00:00|2567.5|2561.5|2574.5|2555.8|2574.5|2562.1|2564.3|2555|95
1699318800000|2023-11-07 01:00:00|2561.5|2555.5|2555.8|2549.8|2564.3|2558.3|2552.8|2546.8|576
1699322400000|2023-11-07 02:00:00|2555.5|2549.5|2553|2547|2555.8|2549.8|2549.5|2543.5|295
1699326000000|2023-11-07 03:00:00|2553.3|2547.3|2554.3|2548.3|2556.3|2550.3|2551.3|2545.3|182
1699329600000|2023-11-07 04:00:00|2554.5|2548.5|2555.5|2549.5|2556|2550|2554|2548|22
1699333200000|2023-11-07 05:00:00|2555.8|2549.8|2557.3|2551.3|2558.3|2552.3|2553|2547|227
1699336800000|2023-11-07 06:00:00|2557|2551|2551.5|2545.5|2560|2554|2551.3|2545.3|654
1699340400000|2023-11-07 07:00:00|2551.3|2545.3|2557.6|2551.6|2562.1|2556.1|2547.5|2541.5|124
1699344000000|2023-11-07 08:00:00|2559|2553|2549.1|2543.1|2566.5|2560.5|2545|2539|559
1699347600000|2023-11-07 09:00:00|2548.6|2542.6|2560.4|2554.4|2561.4|2555.4|2546.9|2540.9|544
1699351200000|2023-11-07 10:00:00|2560.1|2554.1|2556.4|2550.4|2564.4|2558.4|2553.6|2547.6|412
1699354800000|2023-11-07 11:00:00|2556.1|2550.1|2553.9|2547.9|2558.6|2552.6|2550.9|2544.9|369
1699358400000|2023-11-07 12:00:00|2554.1|2548.1|2554.9|2548.9|2562.4|2556.4|2549.9|2543.9|463
1699362000000|2023-11-07 13:00:00|2555.1|2549.1|2565.6|2559.6|2565.6|2559.6|2546.3|2540.3|568
1699365600000|2023-11-07 14:00:00|2565.9|2559.9|2565.6|2559.6|2569.4|2563.4|2560.6|2554.6|683
1699369200000|2023-11-07 15:00:00|2565.4|2559.4|2569.9|2563.9|2572.6|2566.6|2562.1|2556.1|742
1699372800000|2023-11-07 16:00:00|2569.6|2563.6|2569.6|2563.6|2573.6|2567.6|2566.6|2560.6|481
1699376400000|2023-11-07 17:00:00|2569.1|2563.1|2570.3|2564.3|2570.6|2564.6|2568.1|2562.1|230
1699380000000|2023-11-07 18:00:00|2570|2564|2584|2565.3|2584.5|2572.3|2569.8|2563.8|159
1699405200000|2023-11-08 01:00:00|2571.1|2565.1|2576.8|2570.8|2579.5|2573.5|2568.3|2562.3|423
1699408800000|2023-11-08 02:00:00|2576.5|2570.5|2577.8|2571.8|2582.3|2576.3|2573|2567|364
1699412400000|2023-11-08 03:00:00|2577|2571|2580.5|2574.5|2584.8|2578.8|2576.5|2570.5|238
1699416000000|2023-11-08 04:00:00|2580.3|2574.3|2577.8|2571.8|2582.3|2576.3|2576.5|2570.5|38
1699419600000|2023-11-08 05:00:00|2578|2572|2573.3|2567.3|2580.8|2574.8|2570.3|2564.3|370
1699423200000|2023-11-08 06:00:00|2573|2567|2588.5|2582.5|2588.5|2582.5|2569.8|2563.8|419
1699426800000|2023-11-08 07:00:00|2588.3|2582.3|2590.1|2584.1|2593.9|2587.9|2581.8|2575.8|202
1699430400000|2023-11-08 08:00:00|2589.9|2583.9|2612.9|2606.9|2621.1|2615.1|2588.1|2582.1|563
1699434000000|2023-11-08 09:00:00|2613.1|2607.1|2621.4|2615.4|2634.5|2628.5|2609.9|2603.9|645
1699437600000|2023-11-08 10:00:00|2621.1|2615.1|2616.6|2610.6|2626.4|2620.4|2613.3|2607.3|426
1699441200000|2023-11-08 11:00:00|2616.4|2610.4|2615.6|2609.6|2622.4|2616.4|2613.6|2607.6|268
1699444800000|2023-11-08 12:00:00|2615.9|2609.9|2614.4|2608.4|2621.9|2615.9|2611.4|2605.4|477
1699448400000|2023-11-08 13:00:00|2614.1|2608.1|2613.1|2607.1|2619.9|2613.9|2606.6|2600.6|752
1699452000000|2023-11-08 14:00:00|2613.4|2607.4|2618.6|2612.6|2621.9|2615.9|2605.1|2599.1|750
1699455600000|2023-11-08 15:00:00|2618.9|2612.9|2613.1|2607.1|2625.9|2619.9|2610.1|2604.1|674
1699459200000|2023-11-08 16:00:00|2613.4|2607.4|2615.6|2609.6|2622.1|2616.1|2606.4|2600.4|322
1699462800000|2023-11-08 17:00:00|2615.4|2609.4|2605|2599|2615.4|2609.4|2604|2598|216
1699466400000|2023-11-08 18:00:00|2604.8|2598.8|2615.3|2596.5|2615.5|2603.5|2604.5|2592.8|69
1699491600000|2023-11-09 01:00:00|2611.4|2605.4|2616.8|2610.8|2618.3|2612.3|2603.3|2597.3|860
1699495200000|2023-11-09 02:00:00|2616.3|2610.3|2603.5|2597.5|2617.8|2611.8|2601.9|2595.9|413
1699498800000|2023-11-09 03:00:00|2603.8|2597.8|2604.3|2598.3|2607.5|2601.5|2601.3|2595.3|238
1699502400000|2023-11-09 04:00:00|2604|2598|2604.8|2598.8|2605.5|2599.5|2603|2597|21
1699506000000|2023-11-09 05:00:00|2605|2599|2602.5|2596.5|2607.5|2601.5|2596.8|2590.8|233
1699509600000|2023-11-09 06:00:00|2602.3|2596.3|2605.3|2599.3|2607.5|2601.5|2599.8|2593.8|637
1699513200000|2023-11-09 07:00:00|2605.5|2599.5|2599.9|2593.9|2606.3|2600.3|2596.8|2590.8|140
1699516800000|2023-11-09 08:00:00|2600.4|2594.4|2607.1|2601.1|2607.1|2601.1|2591.6|2585.6|413
1699520400000|2023-11-09 09:00:00|2606.9|2600.9|2590.6|2584.6|2608.1|2602.1|2582.9|2576.9|434
1699524000000|2023-11-09 10:00:00|2590.9|2584.9|2593.4|2587.4|2595.6|2589.6|2588.6|2582.6|274
1699527600000|2023-11-09 11:00:00|2593.6|2587.6|2600.9|2594.9|2602.1|2596.1|2593.6|2587.6|188
1699531200000|2023-11-09 12:00:00|2601.1|2595.1|2599.1|2593.1|2603.4|2597.4|2596.4|2590.4|365
1699534800000|2023-11-09 13:00:00|2599.4|2593.4|2604.4|2598.4|2607.4|2601.4|2589.1|2583.1|628
1699538400000|2023-11-09 14:00:00|2604.1|2598.1|2608.9|2602.9|2613.1|2607.1|2599.6|2593.6|498
1699542000000|2023-11-09 15:00:00|2608.6|2602.6|2609.1|2603.1|2617.9|2611.9|2597.3|2591.3|607
1699545600000|2023-11-09 16:00:00|2608.9|2602.9|2601.1|2595.1|2608.9|2602.9|2600.1|2594.1|200
1699549200000|2023-11-09 17:00:00|2600.9|2594.9|2603.5|2597.5|2606.6|2600.6|2600.4|2594.4|96
1699552800000|2023-11-09 18:00:00|2604.4|2598.4|2611.8|2593|2612.5|2601.8|2602|2591.8|111
1699578000000|2023-11-10 01:00:00|2601.5|2595.5|2599|2593|2606.3|2600.3|2597|2591|323
1699581600000|2023-11-10 02:00:00|2599.3|2593.3|2591.8|2585.8|2604.3|2598.3|2588.5|2582.5|424
1699585200000|2023-11-10 03:00:00|2592|2586|2591|2585|2594|2588|2589.5|2583.5|253
1699588800000|2023-11-10 04:00:00|2591.3|2585.3|2593.5|2587.5|2595|2589|2591.3|2585.3|21
1699592400000|2023-11-10 05:00:00|2592.5|2586.5|2596|2590|2597|2591|2591|2585|190
1699596000000|2023-11-10 06:00:00|2595.8|2589.8|2603.8|2597.8|2603.8|2597.8|2592.8|2586.8|344
1699599600000|2023-11-10 07:00:00|2604.3|2598.3|2600.6|2594.6|2606.3|2600.3|2596.5|2590.5|151
1699603200000|2023-11-10 08:00:00|2598.9|2592.9|2615.6|2609.6|2616.4|2610.4|2597.5|2591.5|499
1699606800000|2023-11-10 09:00:00|2615.4|2609.4|2610.9|2604.9|2622.5|2616.5|2608.1|2602.1|456
1699610400000|2023-11-10 10:00:00|2610.6|2604.6|2607.1|2601.1|2611.1|2605.1|2603.9|2597.9|324
1699614000000|2023-11-10 11:00:00|2607.4|2601.4|2602.4|2596.4|2608.6|2602.6|2597.1|2591.1|213
1699617600000|2023-11-10 12:00:00|2602.6|2596.6|2597.1|2591.1|2603.6|2597.6|2592.4|2586.4|298
1699621200000|2023-11-10 13:00:00|2597.4|2591.4|2588.4|2582.4|2601.5|2595.5|2584.3|2578.3|1548
1699624800000|2023-11-10 14:00:00|2588.1|2582.1|2576.4|2570.4|2588.9|2582.9|2573.3|2567.3|589
1699628400000|2023-11-10 15:00:00|2575.6|2569.6|2565.9|2559.9|2583.9|2577.9|2559.1|2553.1|702
1699632000000|2023-11-10 16:00:00|2566.1|2560.1|2557.6|2551.6|2566.1|2560.1|2556.4|2550.4|440
1699635600000|2023-11-10 17:00:00|2557.9|2551.9|2559.8|2553.8|2560.9|2554.9|2555.9|2549.9|171
1699639200000|2023-11-10 18:00:00|2559.5|2553.5|2568.8|2550|2569|2559.8|2559.3|2549.5|78
1699837200000|2023-11-13 01:00:00|2568|2562|2565.8|2559.8|2568.3|2562.3|2559.8|2553.8|1017
1699840800000|2023-11-13 02:00:00|2565.5|2559.5|2554.5|2548.5|2568.5|2562.5|2552.3|2546.3|468
1699844400000|2023-11-13 03:00:00|2554.3|2548.3|2561.8|2555.8|2562.8|2556.8|2554|2548|182
1699848000000|2023-11-13 04:00:00|2562|2556|2559.8|2553.8|2562|2556|2559|2553|34
1699851600000|2023-11-13 05:00:00|2559.5|2553.5|2563|2557|2567.5|2561.5|2559.3|2553.3|235
1699855200000|2023-11-13 06:00:00|2563.3|2557.3|2572|2566|2577.5|2571.5|2560|2554|331
1699858800000|2023-11-13 07:00:00|2571.8|2565.8|2568.9|2562.9|2577.8|2571.8|2568.5|2562.5|279
1699862400000|2023-11-13 08:00:00|2569.9|2563.9|2554.9|2548.9|2578.1|2572.1|2553.9|2547.9|402
1699866000000|2023-11-13 09:00:00|2554.6|2548.6|2553.1|2547.1|2569.4|2563.4|2549.4|2543.4|502
1699869600000|2023-11-13 10:00:00|2553.4|2547.4|2549.1|2543.1|2560.1|2554.1|2546.4|2540.4|387
1699873200000|2023-11-13 11:00:00|2548.9|2542.9|2541.1|2535.1|2548.9|2542.9|2537.9|2531.9|462
1699876800000|2023-11-13 12:00:00|2540.9|2534.9|2551.6|2545.6|2552.6|2546.6|2540.4|2534.4|437
1699880400000|2023-11-13 13:00:00|2551.9|2545.9|2555.1|2549.1|2560.4|2554.4|2548.9|2542.9|685
1699884000000|2023-11-13 14:00:00|2555.4|2549.4|2556.6|2550.6|2560.1|2554.1|2545.6|2539.6|484
1699887600000|2023-11-13 15:00:00|2557.1|2551.1|2554.4|2548.4|2567.6|2561.6|2552.1|2546.1|524
1699891200000|2023-11-13 16:00:00|2554.1|2548.1|2555.1|2549.1|2556.9|2550.9|2549.6|2543.6|315
1699894800000|2023-11-13 17:00:00|2554.9|2548.9|2551|2545|2555.4|2549.4|2548.6|2542.6|142
1699898400000|2023-11-13 18:00:00|2551.3|2545.3|2559.8|2541|2559.8|2547.6|2549|2540|76
1699923600000|2023-11-14 01:00:00|2558|2552|2554.8|2548.8|2562.3|2556.3|2552|2546|892
1699927200000|2023-11-14 02:00:00|2554.5|2548.5|2563.3|2557.3|2568.3|2562.3|2552|2546|559
1699930800000|2023-11-14 03:00:00|2563.5|2557.5|2561|2555|2564.3|2558.3|2557.8|2551.8|471
1699934400000|2023-11-14 04:00:00|2561.3|2555.3|2559|2553|2561.8|2555.8|2558.8|2552.8|38
1699938000000|2023-11-14 05:00:00|2559.3|2553.3|2554.3|2548.3|2561.3|2555.3|2554|2548|338
1699941600000|2023-11-14 06:00:00|2554.5|2548.5|2557|2551|2559.8|2553.8|2550.8|2544.8|477
1699945200000|2023-11-14 07:00:00|2557.3|2551.3|2555.5|2549.5|2558.8|2552.8|2549|2543|270
1699948800000|2023-11-14 08:00:00|2555.9|2549.9|2550.9|2544.9|2563.8|2557.8|2548.9|2542.9|606
1699952400000|2023-11-14 09:00:00|2551.1|2545.1|2551.9|2545.9|2563.1|2557.1|2548.1|2542.1|793
1699956000000|2023-11-14 10:00:00|2552.1|2546.1|2559.6|2553.6|2560.9|2554.9|2550.6|2544.6|461
1699959600000|2023-11-14 11:00:00|2559.9|2553.9|2557.6|2551.6|2562.4|2556.4|2553.9|2547.9|302
1699963200000|2023-11-14 12:00:00|2557.9|2551.9|2554.1|2548.1|2559.6|2553.6|2548.6|2542.6|381
1699966800000|2023-11-14 13:00:00|2553.9|2547.9|2587.1|2581.1|2587.9|2581.9|2553.9|2547.9|1324
1699970400000|2023-11-14 14:00:00|2586.9|2580.9|2613.8|2607.8|2615.1|2609.1|2585.6|2579.6|1153
1699974000000|2023-11-14 15:00:00|2614|2608|2605.4|2599.4|2616.4|2610.4|2600.1|2594.1|940
1699977600000|2023-11-14 16:00:00|2605.1|2599.1|2609.1|2603.1|2618.1|2612.1|2603.9|2597.9|581
1699981200000|2023-11-14 17:00:00|2609.4|2603.4|2606.8|2600.8|2609.6|2603.6|2604.1|2598.1|172
1699984800000|2023-11-14 18:00:00|2606.6|2600.6|2615|2596.3|2615|2605|2604.8|2595.5|98
1700010000000|2023-11-15 01:00:00|2606.1|2600.1|2606.5|2600.5|2609|2603|2601|2595|779
1700013600000|2023-11-15 02:00:00|2606.8|2600.8|2617.5|2611.5|2617.5|2611.5|2604.8|2598.8|699
1700017200000|2023-11-15 03:00:00|2617.8|2611.8|2618.5|2612.5|2620.3|2614.3|2616.3|2610.3|325
1700020800000|2023-11-15 04:00:00|2618.3|2612.3|2618|2612|2621.5|2615.5|2617|2611|108
1700024400000|2023-11-15 05:00:00|2617.5|2611.5|2615.3|2609.3|2622.8|2616.8|2614|2608|429
1700028000000|2023-11-15 06:00:00|2615.5|2609.5|2621.3|2615.3|2622.3|2616.3|2613.3|2607.3|606
1700031600000|2023-11-15 07:00:00|2621.5|2615.5|2612.9|2606.9|2621.5|2615.5|2606.9|2600.9|486
1700035200000|2023-11-15 08:00:00|2614.4|2608.4|2643.4|2637.4|2661.8|2655.8|2614.4|2608.4|952
1700038800000|2023-11-15 09:00:00|2643.1|2637.1|2660.4|2654.4|2665|2659|2641.6|2635.6|772
1700042400000|2023-11-15 10:00:00|2660.1|2654.1|2664.4|2658.4|2667.4|2661.4|2658.6|2652.6|459
1700046000000|2023-11-15 11:00:00|2664.1|2658.1|2658.1|2652.1|2670.4|2664.4|2657.6|2651.6|450
1700049600000|2023-11-15 12:00:00|2658.4|2652.4|2656.1|2650.1|2666.9|2660.9|2651.9|2645.9|740
1700053200000|2023-11-15 13:00:00|2655.9|2649.9|2646.4|2640.4|2657.9|2651.9|2643.9|2637.9|1474
1700056800000|2023-11-15 14:00:00|2646.6|2640.6|2644.1|2638.1|2652.1|2646.1|2640.4|2634.4|1112
1700060400000|2023-11-15 15:00:00|2644.4|2638.4|2658.1|2652.1|2661.9|2655.9|2644.4|2638.4|861
1700064000000|2023-11-15 16:00:00|2657.4|2651.4|2649.6|2643.6|2660.6|2654.6|2648.6|2642.6|528
1700067600000|2023-11-15 17:00:00|2649.4|2643.4|2639.6|2633.6|2649.6|2643.6|2639.4|2633.4|153
1700071200000|2023-11-15 18:00:00|2640.5|2634.5|2647|2628.3|2647|2636.3|2636.8|2625.8|90
1700096400000|2023-11-16 01:00:00|2643.6|2637.6|2634.8|2628.8|2648|2642|2632|2626|851
1700100000000|2023-11-16 02:00:00|2634.3|2628.3|2614.8|2608.8|2636|2630|2614.8|2608.8|743
1700103600000|2023-11-16 03:00:00|2614.5|2608.5|2616.5|2610.5|2617.8|2611.8|2606|2600|560
1700107200000|2023-11-16 04:00:00|2616.8|2610.8|2617.3|2611.3|2618|2612|2614.5|2608.5|69
1700110800000|2023-11-16 05:00:00|2616.5|2610.5|2608.3|2602.3|2620.8|2614.8|2607.5|2601.5|398
1700114400000|2023-11-16 06:00:00|2608.5|2602.5|2609.3|2603.3|2610.3|2604.3|2599.8|2593.8|453
1700118000000|2023-11-16 07:00:00|2609.5|2603.5|2614.3|2608.3|2620.5|2614.5|2609.5|2603.5|348
1700121600000|2023-11-16 08:00:00|2612.5|2606.5|2602.4|2596.4|2619.6|2613.6|2591.5|2585.5|631
1700125200000|2023-11-16 09:00:00|2602.6|2596.6|2594.6|2588.6|2603.9|2597.9|2577.6|2571.6|1132
1700128800000|2023-11-16 10:00:00|2594.4|2588.4|2593.4|2587.4|2597.6|2591.6|2587.6|2581.6|562
1700132400000|2023-11-16 11:00:00|2593.6|2587.6|2589.4|2583.4|2596.9|2590.9|2587.4|2581.4|491
1700136000000|2023-11-16 12:00:00|2589.6|2583.6|2586.6|2580.6|2590.1|2584.1|2580.9|2574.9|734
1700139600000|2023-11-16 13:00:00|2586.4|2580.4|2582.1|2576.1|2587.6|2581.6|2577.1|2571.1|1416
1700143200000|2023-11-16 14:00:00|2581.9|2575.9|2564.4|2558.4|2581.9|2575.9|2563.1|2557.1|1181
1700146800000|2023-11-16 15:00:00|2564.1|2558.1|2579.9|2573.9|2584.4|2578.4|2558.1|2552.1|1220
1700150400000|2023-11-16 16:00:00|2579.6|2573.6|2579.6|2573.6|2581.9|2575.9|2567.6|2561.6|629
1700154000000|2023-11-16 17:00:00|2579.4|2573.4|2580|2574|2582.6|2576.6|2577.4|2571.4|140
1700157600000|2023-11-16 18:00:00|2579.8|2573.8|2584.3|2565.5|2585|2574.6|2577|2565.3|116
1700182800000|2023-11-17 01:00:00|2579.1|2573.1|2570.8|2564.8|2581|2575|2568.3|2562.3|941
1700186400000|2023-11-17 02:00:00|2571|2565|2570.5|2564.5|2578.3|2572.3|2568.3|2562.3|606
1700190000000|2023-11-17 03:00:00|2570.3|2564.3|2575|2569|2576.5|2570.5|2568.5|2562.5|326
1700193600000|2023-11-17 04:00:00|2575.3|2569.3|2579.5|2573.5|2579.8|2573.8|2575|2569|86
1700197200000|2023-11-17 05:00:00|2579.3|2573.3|2584.3|2578.3|2589.8|2583.8|2572.8|2566.8|514
1700200800000|2023-11-17 06:00:00|2584|2578|2581.3|2575.3|2587.5|2581.5|2576|2570|590
1700204400000|2023-11-17 07:00:00|2580.8|2574.8|2561.4|2555.4|2580.8|2574.8|2554.3|2548.3|435
1700208000000|2023-11-17 08:00:00|2563.3|2557.3|2546.4|2540.4|2570.8|2564.8|2543.4|2537.4|790
1700211600000|2023-11-17 09:00:00|2546.9|2540.9|2545.6|2539.6|2562.5|2556.5|2544.6|2538.6|721
1700215200000|2023-11-17 10:00:00|2545.4|2539.4|2557.4|2551.4|2559.9|2553.9|2543.6|2537.6|599
1700218800000|2023-11-17 11:00:00|2556.6|2550.6|2553.1|2547.1|2557.6|2551.6|2552.9|2546.9|486
1700222400000|2023-11-17 12:00:00|2553.4|2547.4|2566.9|2560.9|2571.6|2565.6|2553.1|2547.1|529
1700226000000|2023-11-17 13:00:00|2567.1|2561.1|2560.4|2554.4|2576.6|2570.6|2559.4|2553.4|1325
1700229600000|2023-11-17 14:00:00|2560.1|2554.1|2553.6|2547.6|2565.6|2559.6|2552.4|2546.4|1034
1700233200000|2023-11-17 15:00:00|2553.9|2547.9|2558.6|2552.6|2559.9|2553.9|2547.4|2541.4|1065
1700236800000|2023-11-17 16:00:00|2558.9|2552.9|2554.9|2548.9|2561.4|2555.4|2549.1|2543.1|458
1700240400000|2023-11-17 17:00:00|2555.1|2549.1|2557.9|2551.9|2561.4|2555.4|2555.1|2549.1|96
1700244000000|2023-11-17 18:00:00|2558|2552|2570.8|2552|2570.8|2564.5|2557.3|2549|144
1700442000000|2023-11-20 01:00:00|2561.4|2555.4|2568.5|2562.5|2571.5|2565.5|2559.4|2553.4|1183
1700445600000|2023-11-20 02:00:00|2568.8|2562.8|2584.8|2578.8|2586.3|2580.3|2565.5|2559.5|671
1700449200000|2023-11-20 03:00:00|2585|2579|2585.3|2579.3|2587|2581|2579.5|2573.5|484
1700452800000|2023-11-20 04:00:00|2585.8|2579.8|2584.3|2578.3|2586.8|2580.8|2584.3|2578.3|73
1700456400000|2023-11-20 05:00:00|2584|2578|2584|2578|2589.5|2583.5|2581.8|2575.8|382
1700460000000|2023-11-20 06:00:00|2584.5|2578.5|2584.5|2578.5|2585.8|2579.8|2577|2571|541
1700463600000|2023-11-20 07:00:00|2584.3|2578.3|2581.3|2575.3|2591.5|2585.5|2578|2572|425
1700467200000|2023-11-20 08:00:00|2580.5|2574.5|2567.4|2561.4|2584.9|2578.9|2563.4|2557.4|585
1700470800000|2023-11-20 09:00:00|2568.4|2562.4|2571.4|2565.4|2579.9|2573.9|2566.9|2560.9|590
1700474400000|2023-11-20 10:00:00|2571.1|2565.1|2566.1|2560.1|2571.1|2565.1|2563.4|2557.4|340
1700478000000|2023-11-20 11:00:00|2566.4|2560.4|2568.1|2562.1|2571.4|2565.4|2564.6|2558.6|312
1700481600000|2023-11-20 12:00:00|2567.9|2561.9|2571.1|2565.1|2572.6|2566.6|2565.6|2559.6|437
1700485200000|2023-11-20 13:00:00|2571.6|2565.6|2564.4|2558.4|2574.4|2568.4|2563.9|2557.9|1720
1700488800000|2023-11-20 14:00:00|2563.9|2557.9|2565.9|2559.9|2567.9|2561.9|2552.6|2546.6|1257
1700492400000|2023-11-20 15:00:00|2566.1|2560.1|2568.6|2562.6|2574.4|2568.4|2562.4|2556.4|1012
1700496000000|2023-11-20 16:00:00|2568.4|2562.4|2577.1|2571.1|2577.6|2571.6|2568.1|2562.1|570
1700499600000|2023-11-20 17:00:00|2576.9|2570.9|2576.3|2570.3|2577.9|2571.9|2573.9|2567.9|117
1700503200000|2023-11-20 18:00:00|2576.1|2570.1|2582|2563.3|2582.8|2571|2573.9|2562.8|102
1700528400000|2023-11-21 01:00:00|2579.9|2573.9|2590.8|2584.8|2592.8|2586.8|2577.3|2571.3|1425
1700532000000|2023-11-21 02:00:00|2591|2585|2578.8|2572.8|2591|2585|2577.3|2571.3|1102
1700535600000|2023-11-21 03:00:00|2579|2573|2573.8|2567.8|2579.3|2573.3|2572.5|2566.5|541
1700539200000|2023-11-21 04:00:00|2573.5|2567.5|2573.8|2567.8|2574.8|2568.8|2573|2567|66
1700542800000|2023-11-21 05:00:00|2573.5|2567.5|2573|2567|2578.3|2572.3|2570.5|2564.5|1055
1700546400000|2023-11-21 06:00:00|2573.3|2567.3|2558.8|2552.8|2574.5|2568.5|2558.8|2552.8|882
1700550000000|2023-11-21 07:00:00|2558.3|2552.3|2566.9|2560.9|2569.3|2563.3|2556.3|2550.3|410
1700553600000|2023-11-21 08:00:00|2568.4|2562.4|2550.4|2544.4|2568.4|2562.4|2548.4|2542.4|544
1700557200000|2023-11-21 09:00:00|2550.1|2544.1|2530.4|2524.4|2552.9|2546.9|2530.4|2524.4|746
1700560800000|2023-11-21 10:00:00|2530.9|2524.9|2536.1|2530.1|2538.9|2532.9|2529.4|2523.4|367
1700564400000|2023-11-21 11:00:00|2536.6|2530.6|2534.9|2528.9|2537.4|2531.4|2531.4|2525.4|313
1700568000000|2023-11-21 12:00:00|2534.6|2528.6|2544.6|2538.6|2545.1|2539.1|2534.1|2528.1|513
1700571600000|2023-11-21 13:00:00|2544.9|2538.9|2550.1|2544.1|2558.9|2552.9|2540.5|2534.5|908
1700575200000|2023-11-21 14:00:00|2550.6|2544.6|2557.1|2551.1|2558.1|2552.1|2547.1|2541.1|755
1700578800000|2023-11-21 15:00:00|2556.9|2550.9|2550.1|2544.1|2558.6|2552.6|2543.4|2537.4|830
1700582400000|2023-11-21 16:00:00|2550.4|2544.4|2552.1|2546.1|2552.4|2546.4|2546.1|2540.1|372
1700586000000|2023-11-21 17:00:00|2551.9|2545.9|2549.5|2543.5|2552.4|2546.4|2547.6|2541.6|66
1700589600000|2023-11-21 18:00:00|2549.4|2543.4|2557.5|2538.8|2557.5|2545|2546.3|2538.8|52
1700614800000|2023-11-22 01:00:00|2545.9|2539.9|2530.5|2524.5|2549.8|2543.8|2530.5|2524.5|1131
1700618400000|2023-11-22 02:00:00|2530.3|2524.3|2514.1|2508.1|2532.8|2526.8|2510|2504|1411
1700622000000|2023-11-22 03:00:00|2514.4|2508.4|2520|2514|2521.8|2515.8|2510.5|2504.5|490
1700625600000|2023-11-22 04:00:00|2520.3|2514.3|2524.3|2518.3|2525.3|2519.3|2520.3|2514.3|79
1700629200000|2023-11-22 05:00:00|2524|2518|2520|2514|2526|2520|2519.3|2513.3|463
1700632800000|2023-11-22 06:00:00|2520.3|2514.3|2511.8|2505.8|2521.3|2515.3|2506.5|2500.5|1058
1700636400000|2023-11-22 07:00:00|2511.5|2505.5|2526.5|2520.5|2527.9|2521.9|2509|2503|408
1700640000000|2023-11-22 08:00:00|2527.3|2521.3|2501.9|2495.9|2529.3|2523.3|2501.4|2495.4|804
1700643600000|2023-11-22 09:00:00|2501.6|2495.6|2502.1|2496.1|2512.4|2506.4|2481|2475|1180
1700647200000|2023-11-22 10:00:00|2501.9|2495.9|2509|2500.3|2510.6|2504.6|2499.6|2493.6|442
1700650800000|2023-11-22 11:00:00|2507.6|2501.6|2510.8|2504.8|2517.1|2511.1|2507.6|2501.6|388
1700654400000|2023-11-22 12:00:00|2511|2505|2513.6|2507.6|2515.8|2509.8|2508.8|2502.8|614
1700658000000|2023-11-22 13:00:00|2513.9|2507.9|2509.9|2503.9|2521.1|2515.1|2506.3|2500.3|1289
1700661600000|2023-11-22 14:00:00|2510.4|2504.4|2502.4|2496.4|2512.9|2506.9|2499.1|2493.1|872
1700665200000|2023-11-22 15:00:00|2502.1|2496.1|2499.9|2493.9|2506.6|2500.6|2495.4|2489.4|939
1700668800000|2023-11-22 16:00:00|2500.1|2494.1|2500.1|2494.1|2504.4|2498.4|2497.3|2491.3|439
1700672400000|2023-11-22 17:00:00|2499.6|2493.6|2503.3|2497.3|2505.1|2499.1|2499.6|2493.6|100
1700676000000|2023-11-22 18:00:00|2503|2497|2506.3|2487.5|2506.3|2497.8|2497.8|2486|64
1700701200000|2023-11-23 01:00:00|2505.9|2499.9|2503.5|2497.5|2509.3|2503.3|2501.4|2495.4|965
1700704800000|2023-11-23 02:00:00|2503.8|2497.8|2511.8|2505.8|2522.5|2516.5|2503|2497|1090
1700708400000|2023-11-23 03:00:00|2511.5|2505.5|2512.3|2506.3|2514|2508|2508.3|2502.3|364
1700712000000|2023-11-23 04:00:00|2511.8|2505.8|2509|2503|2511.8|2505.8|2509|2503|61
1700715600000|2023-11-23 05:00:00|2508.8|2502.8|2513.3|2507.3|2517.3|2511.3|2508.8|2502.8|810
1700719200000|2023-11-23 06:00:00|2513.5|2507.5|2521.8|2515.8|2523|2517|2512.3|2506.3|1052
1700722800000|2023-11-23 07:00:00|2522|2516|2540.1|2534.1|2542.1|2536.1|2515.8|2509.8|681
1700726400000|2023-11-23 08:00:00|2540.4|2534.4|2536.6|2530.6|2545.1|2539.1|2531.6|2525.6|635
1700730000000|2023-11-23 09:00:00|2537.1|2531.1|2540.4|2534.4|2546.9|2540.9|2533.1|2527.1|653
1700733600000|2023-11-23 10:00:00|2540.1|2534.1|2541.4|2535.4|2542.6|2536.6|2536.1|2530.1|260
1700737200000|2023-11-23 11:00:00|2541.1|2535.1|2530.1|2524.1|2542.1|2536.1|2529.9|2523.9|331
1700740800000|2023-11-23 12:00:00|2530.6|2524.6|2528.9|2522.9|2532.4|2526.4|2525.4|2519.4|383
1700744400000|2023-11-23 13:00:00|2528.4|2522.4|2526.4|2520.4|2532.1|2526.1|2522.6|2516.6|1083
1700748000000|2023-11-23 14:00:00|2526.1|2520.1|2535.9|2529.9|2545.1|2539.1|2524.4|2518.4|754
1700751600000|2023-11-23 15:00:00|2535.6|2529.6|2539.9|2533.9|2550.4|2544.4|2535.1|2529.1|764
1700755200000|2023-11-23 16:00:00|2540.4|2534.4|2546.6|2540.6|2548.6|2542.6|2536.1|2530.1|335
1700758800000|2023-11-23 17:00:00|2547.4|2541.4|2546.4|2540.4|2547.6|2541.6|2544.1|2538.1|83
1700762400000|2023-11-23 18:00:00|2546.3|2540.3|2553|2534.3|2553.3|2541.4|2545|2534|91
1700787600000|2023-11-24 01:00:00|2542.1|2536.1|2544.1|2538.1|2544.4|2538.4|2538.1|2532.1|662
1700791200000|2023-11-24 02:00:00|2543.9|2537.9|2539.4|2533.4|2547.4|2541.4|2538.1|2532.1|853
1700794800000|2023-11-24 03:00:00|2539.6|2533.6|2546.1|2540.1|2551.1|2545.1|2539.6|2533.6|416
1700798400000|2023-11-24 04:00:00|2546.4|2540.4|2546.6|2540.6|2548.4|2542.4|2543.9|2537.9|86
1700802000000|2023-11-24 05:00:00|2547.1|2541.1|2550.9|2544.9|2551.6|2545.6|2539.9|2533.9|337
1700805600000|2023-11-24 06:00:00|2551.1|2545.1|2546.6|2540.6|2553.9|2547.9|2545.1|2539.1|511
1700809200000|2023-11-24 07:00:00|2546.4|2540.4|2553.8|2547.8|2557|2551|2533.6|2527.6|314
1700812800000|2023-11-24 08:00:00|2554.3|2548.3|2565.1|2559.1|2566.9|2560.9|2540.4|2534.4|734
1700816400000|2023-11-24 09:00:00|2564.9|2558.9|2560.4|2554.4|2565.6|2559.6|2554.9|2548.9|492
1700820000000|2023-11-24 10:00:00|2560.1|2554.1|2559.1|2553.1|2561.9|2555.9|2556.6|2550.6|331
1700823600000|2023-11-24 11:00:00|2559.4|2553.4|2559.6|2553.6|2566.1|2560.1|2557.6|2551.6|472
1700827200000|2023-11-24 12:00:00|2559.9|2553.9|2552.4|2546.4|2560.4|2554.4|2549.9|2543.9|559
1700830800000|2023-11-24 13:00:00|2552.6|2546.6|2544.9|2538.9|2555.1|2549.1|2543.4|2537.4|870
1700834400000|2023-11-24 14:00:00|2545.6|2539.6|2550.6|2544.6|2556.9|2550.9|2543.6|2537.6|672
1700838000000|2023-11-24 15:00:00|2550.4|2544.4|2555.1|2549.1|2560.6|2554.6|2550.4|2544.4|797
1700841600000|2023-11-24 16:00:00|2554.6|2548.6|2555.4|2549.4|2557.4|2551.4|2551.1|2545.1|358
1700845200000|2023-11-24 17:00:00|2555.1|2549.1|2561|2555|2561.3|2555.3|2554.6|2548.6|129
1700848800000|2023-11-24 18:00:00|2560.8|2554.8|2567.3|2548.5|2567.8|2559|2557.1|2545.5|163
1701046800000|2023-11-27 01:00:00|2558.1|2552.1|2559.1|2553.1|2570.4|2564.4|2557.9|2551.9|906
1701050400000|2023-11-27 02:00:00|2559.6|2553.6|2553.1|2547.1|2560.9|2554.9|2550.9|2544.9|650
1701054000000|2023-11-27 03:00:00|2552.9|2546.9|2548.1|2542.1|2555.1|2549.1|2548.1|2542.1|325
1701057600000|2023-11-27 04:00:00|2547.9|2541.9|2544.9|2538.9|2548.1|2542.1|2544.4|2538.4|99
1701061200000|2023-11-27 05:00:00|2545.4|2539.4|2553.4|2547.4|2554.4|2548.4|2545.4|2539.4|384
1701064800000|2023-11-27 06:00:00|2553.1|2547.1|2552.9|2546.9|2556.6|2550.6|2550.6|2544.6|553
1701068400000|2023-11-27 07:00:00|2553.1|2547.1|2565|2559|2565|2559|2552.6|2546.6|344
1701072000000|2023-11-27 08:00:00|2568.4|2562.4|2569.8|2563.8|2576.8|2570.8|2554.5|2548.5|657
1701075600000|2023-11-27 09:00:00|2570.3|2564.3|2563.9|2557.9|2571.4|2565.4|2561.9|2555.9|495
1701079200000|2023-11-27 10:00:00|2563.6|2557.6|2564.4|2558.4|2564.4|2558.4|2557.4|2551.4|404
1701082800000|2023-11-27 11:00:00|2564.6|2558.6|2564.4|2558.4|2571.6|2565.6|2562.6|2556.6|385
1701086400000|2023-11-27 12:00:00|2564.6|2558.6|2554.9|2548.9|2566.1|2560.1|2554.9|2548.9|455
1701090000000|2023-11-27 13:00:00|2554.4|2548.4|2547.6|2541.6|2559.9|2553.9|2545.6|2539.6|855
1701093600000|2023-11-27 14:00:00|2547.4|2541.4|2545.6|2539.6|2550.1|2544.1|2538.6|2532.6|779
1701097200000|2023-11-27 15:00:00|2545.1|2539.1|2542.9|2536.9|2548.1|2542.1|2538.4|2532.4|905
1701100800000|2023-11-27 16:00:00|2542.6|2536.6|2527.4|2521.4|2543.4|2537.4|2526.1|2520.1|665
1701104400000|2023-11-27 17:00:00|2527.1|2521.1|2524.8|2518.8|2528.4|2522.4|2521.9|2515.9|87
1701108000000|2023-11-27 18:00:00|2525|2519|2533.5|2514.8|2533.8|2524|2524.8|2514.8|73
1701133200000|2023-11-28 01:00:00|2540.6|2534.6|2546.8|2540.8|2549.8|2543.8|2539.1|2533.1|815
1701136800000|2023-11-28 02:00:00|2546.5|2540.5|2541.5|2535.5|2549.8|2543.8|2540.8|2534.8|437
1701140400000|2023-11-28 03:00:00|2541.8|2535.8|2541|2535|2544.3|2538.3|2538.5|2532.5|334
1701144000000|2023-11-28 04:00:00|2541.3|2535.3|2540|2534|2543|2537|2539.5|2533.5|65
1701147600000|2023-11-28 05:00:00|2540.3|2534.3|2541.3|2535.3|2543|2537|2537.5|2531.5|520
1701151200000|2023-11-28 06:00:00|2541|2535|2545.3|2539.3|2546.5|2540.5|2539.8|2533.8|518
1701154800000|2023-11-28 07:00:00|2545|2539|2548.8|2542.8|2548.8|2542.8|2540.3|2534.3|251
1701158400000|2023-11-28 08:00:00|2549.8|2543.8|2525.1|2519.1|2550.1|2544.1|2522.6|2516.6|568
1701162000000|2023-11-28 09:00:00|2525.4|2519.4|2522.1|2516.1|2530.4|2524.4|2519.9|2513.9|543
1701165600000|2023-11-28 10:00:00|2522.4|2516.4|2525.1|2519.1|2531.1|2525.1|2522.4|2516.4|363
1701169200000|2023-11-28 11:00:00|2524.6|2518.6|2525.9|2519.9|2529.6|2523.6|2523.4|2517.4|288
1701172800000|2023-11-28 12:00:00|2526.1|2520.1|2533.9|2527.9|2535.6|2529.6|2524.6|2518.6|447
1701176400000|2023-11-28 13:00:00|2534.1|2528.1|2541.6|2535.6|2543.1|2537.1|2529.1|2523.1|952
1701180000000|2023-11-28 14:00:00|2541.4|2535.4|2542.1|2536.1|2544.5|2538.5|2534.6|2528.6|690
1701183600000|2023-11-28 15:00:00|2542.6|2536.6|2540.3|2534.3|2552.1|2546.1|2536.1|2530.1|814
1701187200000|2023-11-28 16:00:00|2540|2534|2543.6|2537.6|2544.4|2538.4|2538.4|2532.4|294
1701190800000|2023-11-28 17:00:00|2543.4|2537.4|2541|2535|2547.1|2541.1|2541|2535|155
1701194400000|2023-11-28 18:00:00|2541.3|2535.3|2546|2527.3|2546|2537.3|2537.4|2526.8|85
1701219600000|2023-11-29 01:00:00|2551|2545|2545.8|2539.8|2559.3|2553.3|2543.3|2537.3|881
1701223200000|2023-11-29 02:00:00|2545.5|2539.5|2542.5|2536.5|2547.3|2541.3|2538|2532|794
1701226800000|2023-11-29 03:00:00|2542.8|2536.8|2540|2534|2543.8|2537.8|2538.5|2532.5|339
1701230400000|2023-11-29 04:00:00|2539.8|2533.8|2543.3|2537.3|2543.3|2537.3|2538.5|2532.5|80
1701234000000|2023-11-29 05:00:00|2543|2537|2537.5|2531.5|2545.3|2539.3|2535.3|2529.3|396
1701237600000|2023-11-29 06:00:00|2537.8|2531.8|2535|2529|2543.3|2537.3|2531|2525|810
1701241200000|2023-11-29 07:00:00|2534.8|2528.8|2539.4|2533.4|2539.6|2533.6|2526.8|2520.8|320
1701244800000|2023-11-29 08:00:00|2540.4|2534.4|2536.6|2530.6|2540.4|2534.4|2528.1|2522.1|479
1701248400000|2023-11-29 09:00:00|2536.4|2530.4|2514.9|2508.9|2536.4|2530.4|2514.1|2508.1|674
1701252000000|2023-11-29 10:00:00|2514.6|2508.6|2514.1|2508.1|2519.6|2513.6|2513.1|2507.1|287
1701255600000|2023-11-29 11:00:00|2513.9|2507.9|2517.9|2511.9|2523.9|2517.9|2513.6|2507.6|345
1701259200000|2023-11-29 12:00:00|2517.6|2511.6|2520.1|2514.1|2523.4|2517.4|2516.6|2510.6|537
1701262800000|2023-11-29 13:00:00|2519.9|2513.9|2521.9|2515.9|2524.6|2518.6|2513.4|2507.4|830
1701266400000|2023-11-29 14:00:00|2522.4|2516.4|2512.9|2506.9|2524.4|2518.4|2510.4|2504.4|774
1701270000000|2023-11-29 15:00:00|2512.4|2506.4|2504.1|2498.1|2515.4|2509.4|2503.6|2497.6|807
1701273600000|2023-11-29 16:00:00|2503.9|2497.9|2502.6|2496.6|2507.6|2501.6|2493.9|2487.9|882
1701277200000|2023-11-29 17:00:00|2502.4|2496.4|2502.3|2496.3|2505.4|2499.4|2500.4|2494.4|80
1701280800000|2023-11-29 18:00:00|2502.8|2496.8|2507.3|2488.5|2507.3|2497.3|2498.8|2486.8|86
1701306000000|2023-11-30 01:00:00|2503.4|2497.4|2497|2491|2503.4|2497.4|2493.3|2487.3|1041
1701309600000|2023-11-30 02:00:00|2496.8|2490.8|2505.3|2499.3|2510.5|2504.5|2496.8|2490.8|888
1701313200000|2023-11-30 03:00:00|2505|2499|2502.3|2496.3|2506.3|2500.3|2500.8|2494.8|336
1701316800000|2023-11-30 04:00:00|2502.5|2496.5|2506.3|2500.3|2506.8|2500.8|2501.5|2495.5|86
1701320400000|2023-11-30 05:00:00|2506|2500|2500.3|2494.3|2506|2500|2495.3|2489.3|338
1701324000000|2023-11-30 06:00:00|2500.5|2494.5|2502.3|2496.3|2506.5|2500.5|2499.3|2493.3|774
1701327600000|2023-11-30 07:00:00|2502|2496|2504.8|2498.8|2509.3|2503.3|2493.5|2487.5|330
1701331200000|2023-11-30 08:00:00|2505.9|2499.9|2490.4|2484.4|2506.9|2500.9|2488.9|2482.9|418
1701334800000|2023-11-30 09:00:00|2490.1|2484.1|2483.6|2477.6|2494.4|2488.4|2483.6|2477.6|456
1701338400000|2023-11-30 10:00:00|2483.4|2477.4|2473.6|2467.6|2484.6|2478.6|2473.1|2467.1|519
1701342000000|2023-11-30 11:00:00|2473.4|2467.4|2479.6|2473.6|2479.9|2473.9|2469.9|2463.9|330
1701345600000|2023-11-30 12:00:00|2479.4|2473.4|2483.9|2477.9|2485.9|2479.9|2476.1|2470.1|513
1701349200000|2023-11-30 13:00:00|2483.6|2477.6|2495.6|2489.6|2500.4|2494.4|2482.6|2476.6|1194
1701352800000|2023-11-30 14:00:00|2495.4|2489.4|2486.4|2480.4|2499.9|2493.9|2482.4|2476.4|828
1701356400000|2023-11-30 15:00:00|2486.1|2480.1|2478.1|2472.1|2487.6|2481.6|2477.1|2471.1|954
1701360000000|2023-11-30 16:00:00|2478.4|2472.4|2478.9|2472.9|2481.4|2475.4|2476.6|2470.6|889
1701363600000|2023-11-30 17:00:00|2478.6|2472.6|2475.3|2469.3|2479.6|2473.6|2473.9|2467.9|114
1701367200000|2023-11-30 18:00:00|2475.1|2469.1|2480.8|2462|2480.8|2471|2473.4|2461.3|80
1701392400000|2023-12-01 01:00:00|2486.4|2480.4|2486.3|2480.3|2490.5|2484.5|2483.8|2477.8|826
1701396000000|2023-12-01 02:00:00|2485.8|2479.8|2483.8|2477.8|2488|2482|2482.3|2476.3|378
1701399600000|2023-12-01 03:00:00|2483.5|2477.5|2476.8|2470.8|2484.5|2478.5|2474.3|2468.3|255
1701403200000|2023-12-01 04:00:00|2476.5|2470.5|2478.3|2472.3|2480.3|2474.3|2475.5|2469.5|90
1701406800000|2023-12-01 05:00:00|2478.5|2472.5|2478.8|2472.8|2480.8|2474.8|2475|2469|451
1701410400000|2023-12-01 06:00:00|2479|2473|2468|2462|2479.8|2473.8|2467|2461|606
1701414000000|2023-12-01 07:00:00|2467.8|2461.8|2464.8|2458.8|2469|2463|2462.3|2456.3|297
1701417600000|2023-12-01 08:00:00|2465.3|2459.3|2474.5|2468.5|2475.4|2469.4|2458.5|2452.5|663
1701421200000|2023-12-01 09:00:00|2474.4|2468.4|2492.6|2486.6|2500.6|2494.6|2474.1|2468.1|845
1701424800000|2023-12-01 10:00:00|2492.4|2486.4|2482.6|2476.6|2492.9|2486.9|2480.9|2474.9|442
1701428400000|2023-12-01 11:00:00|2482.9|2476.9|2479.1|2473.1|2484.4|2478.4|2477.4|2471.4|283
1701432000000|2023-12-01 12:00:00|2479.4|2473.4|2479.4|2473.4|2480.9|2474.9|2474.4|2468.4|460
1701435600000|2023-12-01 13:00:00|2479.1|2473.1|2486.9|2480.9|2492.1|2486.1|2477.4|2471.4|1177
1701439200000|2023-12-01 14:00:00|2487.1|2481.1|2491.9|2485.9|2491.9|2485.9|2484.4|2478.4|725
1701442800000|2023-12-01 15:00:00|2493.4|2487.4|2513.6|2507.6|2519.3|2513.3|2490.8|2484.8|1316
1701446400000|2023-12-01 16:00:00|2513.4|2507.4|2520.4|2514.4|2525.4|2519.4|2510.1|2504.1|943
1701450000000|2023-12-01 17:00:00|2520.6|2514.6|2530.5|2524.5|2535.4|2529.4|2520.6|2514.6|216
1701453600000|2023-12-01 18:00:00|2530.3|2524.3|2528.3|2509.5|2532|2524.3|2524|2508.6|91
1701651600000|2023-12-04 01:00:00|2519.6|2513.6|2514.8|2508.8|2527.8|2521.8|2512.3|2506.3|1099
1701655200000|2023-12-04 02:00:00|2514.5|2508.5|2509.3|2503.3|2514.8|2508.8|2508.3|2502.3|555
1701658800000|2023-12-04 03:00:00|2509|2503|2509.5|2503.5|2513.8|2507.8|2508|2502|402
1701662400000|2023-12-04 04:00:00|2509.3|2503.3|2511.8|2505.8|2511.8|2505.8|2508.5|2502.5|66
1701666000000|2023-12-04 05:00:00|2512|2506|2503.8|2497.8|2512|2506|2503.3|2497.3|248
1701669600000|2023-12-04 06:00:00|2504|2498|2499.8|2493.8|2506.8|2500.8|2498|2492|394
1701673200000|2023-12-04 07:00:00|2500|2494|2492.4|2486.4|2501.5|2495.5|2489.5|2483.5|280
1701676800000|2023-12-04 08:00:00|2492.6|2486.6|2482.9|2476.9|2494.6|2488.6|2481.4|2475.4|529
1701680400000|2023-12-04 09:00:00|2483.1|2477.1|2475.9|2469.9|2483.4|2477.4|2471.4|2465.4|551
1701684000000|2023-12-04 10:00:00|2475.6|2469.6|2478.4|2472.4|2480.9|2474.9|2475.1|2469.1|365
1701687600000|2023-12-04 11:00:00|2478.1|2472.1|2473.1|2467.1|2478.9|2472.9|2470.9|2464.9|359
1701691200000|2023-12-04 12:00:00|2472.9|2466.9|2474.4|2468.4|2477.6|2471.6|2469.4|2463.4|432
1701694800000|2023-12-04 13:00:00|2474.1|2468.1|2468.4|2462.4|2480.1|2474.1|2468.1|2462.1|899
1701698400000|2023-12-04 14:00:00|2468.1|2462.1|2458.1|2452.1|2469.4|2463.4|2456.9|2450.9|1012
1701702000000|2023-12-04 15:00:00|2458.4|2452.4|2453.9|2447.9|2459.4|2453.4|2451.1|2445.1|855
1701705600000|2023-12-04 16:00:00|2453.6|2447.6|2452.6|2446.6|2454.6|2448.6|2446.4|2440.4|503
1701709200000|2023-12-04 17:00:00|2452.4|2446.4|2452.3|2446.3|2453.4|2447.4|2448.1|2442.1|141
1701712800000|2023-12-04 18:00:00|2452|2446|2449.5|2430.8|2452.5|2446.5|2440.9|2429|115
1701738000000|2023-12-05 01:00:00|2452.1|2446.1|2450.8|2444.8|2460.3|2454.3|2448.6|2442.6|781
1701741600000|2023-12-05 02:00:00|2451.3|2445.3|2443.8|2437.8|2451.8|2445.8|2443.3|2437.3|343
1701745200000|2023-12-05 03:00:00|2444.5|2438.5|2436.8|2430.8|2445.3|2439.3|2435.5|2429.5|278
1701748800000|2023-12-05 04:00:00|2436.5|2430.5|2436.5|2430.5|2438.5|2432.5|2435|2429|68
1701752400000|2023-12-05 05:00:00|2436.8|2430.8|2445.5|2439.5|2448|2442|2435.8|2429.8|505
1701756000000|2023-12-05 06:00:00|2445.8|2439.8|2435|2429|2448.8|2442.8|2430.3|2424.3|596
1701759600000|2023-12-05 07:00:00|2434.8|2428.8|2432.9|2426.9|2440.3|2434.3|2432.6|2426.6|348
1701763200000|2023-12-05 08:00:00|2432.6|2426.6|2428.9|2422.9|2433.6|2427.6|2423.1|2417.1|644
1701766800000|2023-12-05 09:00:00|2429.1|2423.1|2428.6|2422.6|2441.9|2435.9|2425.4|2419.4|765
1701770400000|2023-12-05 10:00:00|2428.4|2422.4|2424.6|2418.6|2431.1|2425.1|2424.4|2418.4|336
1701774000000|2023-12-05 11:00:00|2424.4|2418.4|2429.1|2423.1|2430.1|2424.1|2419.4|2413.4|308
1701777600000|2023-12-05 12:00:00|2429.4|2423.4|2431.4|2425.4|2436.4|2430.4|2426.9|2420.9|461
1701781200000|2023-12-05 13:00:00|2431.6|2425.6|2447.1|2441.1|2447.4|2441.4|2430.9|2424.9|1170
1701784800000|2023-12-05 14:00:00|2446.9|2440.9|2427.4|2421.4|2452.6|2446.6|2423.6|2417.6|1153
1701788400000|2023-12-05 15:00:00|2427.6|2421.6|2427.1|2421.1|2439.5|2433.5|2418.4|2412.4|1108
1701792000000|2023-12-05 16:00:00|2427.4|2421.4|2422.6|2416.6|2431.4|2425.4|2420.9|2414.9|459
1701795600000|2023-12-05 17:00:00|2423.1|2417.1|2427.8|2421.8|2430.9|2424.9|2420.9|2414.9|110
1701799200000|2023-12-05 18:00:00|2427.1|2421.1|2428.5|2409.8|2428.5|2421.6|2419.5|2409.3|90
1701824400000|2023-12-06 01:00:00|2427.3|2421.3|2440.5|2434.5|2441.8|2435.8|2426.8|2420.8|868
1701828000000|2023-12-06 02:00:00|2440.3|2434.3|2447.3|2441.3|2448.3|2442.3|2439.3|2433.3|783
1701831600000|2023-12-06 03:00:00|2447|2441|2443.3|2437.3|2447.8|2441.8|2443.3|2437.3|275
1701835200000|2023-12-06 04:00:00|2443.5|2437.5|2437.3|2431.3|2443.5|2437.5|2437.3|2431.3|44
1701838800000|2023-12-06 05:00:00|2437|2431|2448.8|2442.8|2449.8|2443.8|2437|2431|513
1701842400000|2023-12-06 06:00:00|2448.5|2442.5|2452.3|2446.3|2453.5|2447.5|2446.3|2440.3|521
1701846000000|2023-12-06 07:00:00|2452|2446|2447.1|2441.1|2462.9|2456.9|2444.8|2438.8|394
1701849600000|2023-12-06 08:00:00|2448.8|2442.8|2458.5|2452.5|2458.5|2452.5|2441.4|2435.4|608
1701853200000|2023-12-06 09:00:00|2458.8|2452.8|2451.9|2445.9|2469.4|2463.4|2444.6|2438.6|717
1701856800000|2023-12-06 10:00:00|2451.6|2445.6|2451.9|2445.9|2460.9|2454.9|2449.1|2443.1|301
1701860400000|2023-12-06 11:00:00|2452.4|2446.4|2454.1|2448.1|2456.6|2450.6|2446.4|2440.4|342
1701864000000|2023-12-06 12:00:00|2454.6|2448.6|2443.1|2437.1|2457.6|2451.6|2439.1|2433.1|572
1701867600000|2023-12-06 13:00:00|2443.6|2437.6|2446.6|2440.6|2453.9|2447.9|2440|2434|1088
1701871200000|2023-12-06 14:00:00|2446.9|2440.9|2433.9|2427.9|2447.6|2441.6|2433.6|2427.6|642
1701874800000|2023-12-06 15:00:00|2434.1|2428.1|2432.6|2426.6|2441.9|2435.9|2428.6|2422.6|844
1701878400000|2023-12-06 16:00:00|2432.4|2426.4|2419.8|2413.8|2435.4|2429.4|2419.8|2413.8|636
1701882000000|2023-12-06 17:00:00|2419.6|2413.6|2422.3|2416.3|2422.6|2416.6|2415.6|2409.6|162
1701885600000|2023-12-06 18:00:00|2422.1|2416.1|2429.8|2411|2432|2421.9|2422.1|2410.5|88
1701910800000|2023-12-07 01:00:00|2426.1|2420.1|2427.5|2421.5|2433.3|2427.3|2422.5|2416.5|719
1701914400000|2023-12-07 02:00:00|2427.8|2421.8|2426.5|2420.5|2434.3|2428.3|2424.5|2418.5|489
1701918000000|2023-12-07 03:00:00|2426.8|2420.8|2424.3|2418.3|2429.5|2423.5|2424.3|2418.3|471
1701921600000|2023-12-07 04:00:00|2424.8|2418.8|2425.3|2419.3|2425.5|2419.5|2424.3|2418.3|42
1701925200000|2023-12-07 05:00:00|2425.5|2419.5|2432.8|2426.8|2434.5|2428.5|2424.3|2418.3|353
1701928800000|2023-12-07 06:00:00|2433|2427|2444.3|2438.3|2444.5|2438.5|2427.5|2421.5|651
1701932400000|2023-12-07 07:00:00|2444|2438|2439.4|2433.4|2444.8|2438.8|2435.5|2429.5|218
1701936000000|2023-12-07 08:00:00|2439.1|2433.1|2431.9|2425.9|2440.1|2434.1|2427.9|2421.9|535
1701939600000|2023-12-07 09:00:00|2431.6|2425.6|2417.6|2411.6|2433.6|2427.6|2414.4|2408.4|666
1701943200000|2023-12-07 10:00:00|2417.4|2411.4|2422.1|2416.1|2423.4|2417.4|2417.1|2411.1|298
1701946800000|2023-12-07 11:00:00|2421.9|2415.9|2421.9|2415.9|2424.6|2418.6|2420.9|2414.9|247
1701950400000|2023-12-07 12:00:00|2422.1|2416.1|2422.9|2416.9|2424.1|2418.1|2416.4|2410.4|491
1701954000000|2023-12-07 13:00:00|2423.1|2417.1|2425.6|2419.6|2427.9|2421.9|2416.8|2410.8|1124
1701957600000|2023-12-07 14:00:00|2425.9|2419.9|2412.9|2406.9|2426.6|2420.6|2412.4|2406.4|854
1701961200000|2023-12-07 15:00:00|2413.6|2407.6|2408.4|2402.4|2420.4|2414.4|2408.1|2402.1|859
1701964800000|2023-12-07 16:00:00|2408.6|2402.6|2408.6|2402.6|2410.9|2404.9|2407.1|2401.1|452
1701968400000|2023-12-07 17:00:00|2408.4|2402.4|2410.5|2404.5|2411.1|2405.1|2406.1|2400.1|138
1701972000000|2023-12-07 18:00:00|2410.3|2404.3|2416.5|2397.8|2416.5|2406.3|2407.9|2397.8|88
1701997200000|2023-12-08 01:00:00|2417.4|2411.4|2426.3|2420.3|2428|2422|2414.3|2408.3|770
1702000800000|2023-12-08 02:00:00|2426|2420|2429.3|2423.3|2435.8|2429.8|2425|2419|727
1702004400000|2023-12-08 03:00:00|2429|2423|2429.3|2423.3|2435.8|2429.8|2424.5|2418.5|284
1702008000000|2023-12-08 04:00:00|2429|2423|2426|2420|2430|2424|2425.5|2419.5|47
1702011600000|2023-12-08 05:00:00|2426.3|2420.3|2431.8|2425.8|2432.8|2426.8|2424|2418|591
1702015200000|2023-12-08 06:00:00|2431.3|2425.3|2434.3|2428.3|2435|2429|2430.3|2424.3|437
1702018800000|2023-12-08 07:00:00|2434|2428|2420.5|2414.5|2434|2428|2414.1|2408.1|288
1702022400000|2023-12-08 08:00:00|2420.4|2414.4|2422.4|2416.4|2423.1|2417.1|2410.1|2404.1|470
1702026000000|2023-12-08 09:00:00|2422.6|2416.6|2426.1|2420.1|2434.9|2428.9|2419.6|2413.6|769
1702029600000|2023-12-08 10:00:00|2425.9|2419.9|2425.9|2419.9|2433.9|2427.9|2423.6|2417.6|662
1702033200000|2023-12-08 11:00:00|2425.6|2419.6|2419.9|2413.9|2426.1|2420.1|2419.9|2413.9|294
1702036800000|2023-12-08 12:00:00|2419.6|2413.6|2425.4|2419.4|2427|2421|2418.1|2412.1|357
1702040400000|2023-12-08 13:00:00|2425.6|2419.6|2433|2427|2440.4|2434.4|2424.6|2418.6|1360
1702044000000|2023-12-08 14:00:00|2433.3|2427.3|2412.9|2406.9|2434|2428|2412.1|2406.1|938
1702047600000|2023-12-08 15:00:00|2413.1|2407.1|2404.4|2398.4|2418.4|2412.4|2399.9|2393.9|690
1702051200000|2023-12-08 16:00:00|2404.6|2398.6|2393.6|2387.6|2405.4|2399.4|2390.9|2384.9|502
1702054800000|2023-12-08 17:00:00|2393.9|2387.9|2394.5|2388.5|2396.1|2390.1|2391.4|2385.4|183
1702058400000|2023-12-08 18:00:00|2394.8|2388.8|2399.5|2380.8|2399.5|2389.3|2389.5|2379.5|88
1702256400000|2023-12-11 01:00:00|2388.6|2382.6|2389.8|2383.8|2395.8|2389.8|2388.6|2382.6|1135
1702260000000|2023-12-11 02:00:00|2390|2384|2388|2382|2393.8|2387.8|2387.3|2381.3|477
1702263600000|2023-12-11 03:00:00|2388.3|2382.3|2387.5|2381.5|2389.3|2383.3|2386.5|2380.5|138
1702267200000|2023-12-11 04:00:00|2387.3|2381.3|2388|2382|2388.3|2382.3|2385.3|2379.3|46
1702270800000|2023-12-11 05:00:00|2387.8|2381.8|2393.3|2387.3|2394.3|2388.3|2387.3|2381.3|194
1702274400000|2023-12-11 06:00:00|2393|2387|2401.8|2395.8|2404.3|2398.3|2393|2387|544
1702278000000|2023-12-11 07:00:00|2401.5|2395.5|2387.4|2381.4|2402.5|2396.5|2387.4|2381.4|217
1702281600000|2023-12-11 08:00:00|2388.4|2382.4|2396.6|2390.6|2398.4|2392.4|2387.4|2381.4|484
1702285200000|2023-12-11 09:00:00|2396.9|2390.9|2389.6|2383.6|2396.9|2390.9|2388.1|2382.1|504
1702288800000|2023-12-11 10:00:00|2389.9|2383.9|2388.1|2382.1|2389.9|2383.9|2385.9|2379.9|170
1702292400000|2023-12-11 11:00:00|2387.9|2381.9|2386.9|2380.9|2389.6|2383.6|2384.6|2378.6|270
1702296000000|2023-12-11 12:00:00|2387.1|2381.1|2389.4|2383.4|2391.1|2385.1|2383.9|2377.9|312
1702299600000|2023-12-11 13:00:00|2389.1|2383.1|2382.9|2376.9|2391.1|2385.1|2379.9|2373.9|710
1702303200000|2023-12-11 14:00:00|2383.1|2377.1|2393.4|2387.4|2396.9|2390.9|2380.9|2374.9|492
1702306800000|2023-12-11 15:00:00|2393.6|2387.6|2409.6|2403.6|2412.6|2406.6|2389.6|2383.6|647
1702310400000|2023-12-11 16:00:00|2409.9|2403.9|2420.1|2414.1|2423.6|2417.6|2408.6|2402.6|733
1702314000000|2023-12-11 17:00:00|2419.9|2413.9|2414.5|2408.5|2420.1|2414.1|2412.6|2406.6|99
1702317600000|2023-12-11 18:00:00|2414.6|2408.6|2425|2406.3|2425|2411.8|2413.8|2405.5|52
1702342800000|2023-12-12 01:00:00|2418.3|2412.3|2427.5|2421.5|2427.5|2421.5|2413.8|2407.8|512
1702346400000|2023-12-12 02:00:00|2427.3|2421.3|2429.3|2423.3|2430.8|2424.8|2422.5|2416.5|320
1702350000000|2023-12-12 03:00:00|2429|2423|2433.8|2427.8|2433.8|2427.8|2426.5|2420.5|242
1702353600000|2023-12-12 04:00:00|2433.5|2427.5|2431.5|2425.5|2433.8|2427.8|2431|2425|71
1702357200000|2023-12-12 05:00:00|2431.8|2425.8|2438|2432|2438.8|2432.8|2430.3|2424.3|288
1702360800000|2023-12-12 06:00:00|2437.8|2431.8|2439.8|2433.8|2446.8|2440.8|2437.3|2431.3|425
1702364400000|2023-12-12 07:00:00|2440|2434|2441.6|2435.6|2444.5|2438.5|2434.3|2428.3|205
1702368000000|2023-12-12 08:00:00|2441.1|2435.1|2439.6|2433.6|2448.6|2442.6|2437.6|2431.6|407
1702371600000|2023-12-12 09:00:00|2439.1|2433.1|2443.4|2437.4|2443.4|2437.4|2438.6|2432.6|86
1702375200000|2023-12-12 10:00:00|2443.9|2437.9|2442.1|2436.1|2446.9|2440.9|2440.1|2434.1|292
1702378800000|2023-12-12 11:00:00|2441.9|2435.9|2439.6|2433.6|2441.9|2435.9|2436.4|2430.4|283
1702382400000|2023-12-12 12:00:00|2439.9|2433.9|2448.1|2442.1|2451.1|2445.1|2434.1|2428.1|426
1702386000000|2023-12-12 13:00:00|2447.6|2441.6|2433.9|2427.9|2462|2456|2433.4|2427.4|1890
1702389600000|2023-12-12 14:00:00|2434.1|2428.1|2438.6|2432.6|2446.4|2440.4|2429.4|2423.4|1005
1702393200000|2023-12-12 15:00:00|2438.9|2432.9|2433.9|2427.9|2440.9|2434.9|2428.9|2422.9|524
1702396800000|2023-12-12 16:00:00|2434.1|2428.1|2437.1|2431.1|2441.6|2435.6|2432.1|2426.1|272
1702400400000|2023-12-12 17:00:00|2437.4|2431.4|2429|2423|2437.4|2431.4|2428.9|2422.9|86
1702404000000|2023-12-12 18:00:00|2429.3|2423.3|2438.3|2419.5|2438.3|2426|2429|2418.5|74
1702429200000|2023-12-13 01:00:00|2438.9|2432.9|2430.3|2424.3|2443.5|2437.5|2425.8|2419.8|658
1702432800000|2023-12-13 02:00:00|2430|2424|2422|2416|2431.5|2425.5|2422|2416|533
1702436400000|2023-12-13 03:00:00|2422.3|2416.3|2423.8|2417.8|2425.3|2419.3|2418.5|2412.5|207
1702440000000|2023-12-13 04:00:00|2423.5|2417.5|2418.8|2412.8|2423.8|2417.8|2418.5|2412.5|76
1702443600000|2023-12-13 05:00:00|2419|2413|2421.3|2415.3|2422.8|2416.8|2417.8|2411.8|198
1702447200000|2023-12-13 06:00:00|2421.5|2415.5|2418.8|2412.8|2423.3|2417.3|2417.8|2411.8|169
1702450800000|2023-12-13 07:00:00|2418.3|2412.3|2411.8|2405.8|2418.3|2412.3|2411.3|2405.3|318
1702454400000|2023-12-13 08:00:00|2411.3|2405.3|2413.1|2407.1|2420.6|2414.6|2411.3|2405.3|431
1702458000000|2023-12-13 09:00:00|2413.4|2407.4|2426.1|2420.1|2429.6|2423.6|2405.9|2399.9|669
1702461600000|2023-12-13 10:00:00|2426.4|2420.4|2429.9|2423.9|2430.9|2424.9|2422.6|2416.6|261
1702465200000|2023-12-13 11:00:00|2430.4|2424.4|2431.6|2425.6|2431.9|2425.9|2425.9|2419.9|179
1702468800000|2023-12-13 12:00:00|2431.4|2425.4|2433.4|2427.4|2433.6|2427.6|2427.9|2421.9|270
1702472400000|2023-12-13 13:00:00|2433.6|2427.6|2439.6|2433.6|2442.6|2436.6|2431.1|2425.1|754
1702476000000|2023-12-13 14:00:00|2439.4|2433.4|2431.4|2425.4|2440.6|2434.6|2430.1|2424.1|432
1702479600000|2023-12-13 15:00:00|2430.9|2424.9|2431.5|2425.5|2432.6|2426.6|2421.9|2415.9|639
1702483200000|2023-12-13 16:00:00|2431.6|2425.6|2429.9|2423.9|2432.6|2426.6|2424.6|2418.6|360
1702486800000|2023-12-13 17:00:00|2429.6|2423.6|2438.8|2432.8|2439.3|2433.3|2429.4|2423.4|165
1702490400000|2023-12-13 18:00:00|2438.5|2432.5|2446|2427.3|2446.5|2434.3|2437.4|2427|37
1702515600000|2023-12-14 01:00:00|2472.6|2466.6|2466.8|2460.8|2478.1|2472.1|2463.8|2457.8|1084
1702519200000|2023-12-14 02:00:00|2466.5|2460.5|2468.5|2462.5|2468.8|2462.8|2462.5|2456.5|504
1702522800000|2023-12-14 03:00:00|2468.3|2462.3|2466.3|2460.3|2471.8|2465.8|2464.5|2458.5|256
1702526400000|2023-12-14 04:00:00|2466.5|2460.5|2473.3|2467.3|2475.6|2469.6|2464.5|2458.5|102
1702530000000|2023-12-14 05:00:00|2473|2467|2475.5|2469.5|2476.5|2470.5|2467.5|2461.5|245
1702533600000|2023-12-14 06:00:00|2475.3|2469.3|2476.3|2470.3|2482.3|2476.3|2473.8|2467.8|591
1702537200000|2023-12-14 07:00:00|2476.5|2470.5|2469.9|2463.9|2478|2472|2461.8|2455.8|415
1702540800000|2023-12-14 08:00:00|2468.6|2462.6|2502.4|2496.4|2509.1|2503.1|2468.6|2462.6|992
1702544400000|2023-12-14 09:00:00|2501.9|2495.9|2509.1|2503.1|2511.6|2505.6|2498.9|2492.9|706
1702548000000|2023-12-14 10:00:00|2509.6|2503.6|2499.9|2493.9|2512.4|2506.4|2493.1|2487.1|503
1702551600000|2023-12-14 11:00:00|2500.1|2494.1|2499.6|2493.6|2503.4|2497.4|2491.9|2485.9|384
1702555200000|2023-12-14 12:00:00|2500.1|2494.1|2500.4|2494.4|2508.4|2502.4|2499.1|2493.1|461
1702558800000|2023-12-14 13:00:00|2500.1|2494.1|2494.4|2488.4|2500.9|2494.9|2488.1|2482.1|1342
1702562400000|2023-12-14 14:00:00|2494.1|2488.1|2522.9|2516.9|2526.4|2520.4|2493.6|2487.6|1195
1702566000000|2023-12-14 15:00:00|2522.6|2516.6|2495.6|2489.6|2523.9|2517.9|2493.9|2487.9|817
1702569600000|2023-12-14 16:00:00|2495.4|2489.4|2492.1|2486.1|2500.4|2494.4|2489.9|2483.9|449
1702573200000|2023-12-14 17:00:00|2492.4|2486.4|2488.8|2482.8|2493.6|2487.6|2488.8|2482.8|133
1702576800000|2023-12-14 18:00:00|2488.3|2482.3|2492|2473.3|2492|2482.8|2482.5|2473|116
1702602000000|2023-12-15 01:00:00|2487.6|2481.6|2486.5|2480.5|2490|2484|2483.5|2477.5|510
1702605600000|2023-12-15 02:00:00|2486.8|2480.8|2505.3|2499.3|2505.3|2499.3|2485.3|2479.3|343
1702609200000|2023-12-15 03:00:00|2505.5|2499.5|2514.8|2508.8|2515.5|2509.5|2503|2497|210
1702612800000|2023-12-15 04:00:00|2514.5|2508.5|2515.5|2509.5|2517.8|2511.8|2509.5|2503.5|97
1702616400000|2023-12-15 05:00:00|2515.3|2509.3|2505.8|2499.8|2515.3|2509.3|2503|2497|359
1702620000000|2023-12-15 06:00:00|2505.5|2499.5|2507.5|2501.5|2510.5|2504.5|2502|2496|635
1702623600000|2023-12-15 07:00:00|2507.3|2501.3|2526.9|2520.9|2528.1|2522.1|2507.3|2501.3|412
1702627200000|2023-12-15 08:00:00|2527.1|2521.1|2538.9|2532.9|2544.9|2538.9|2524.4|2518.4|856
1702630800000|2023-12-15 09:00:00|2538.6|2532.6|2530.6|2524.6|2540.9|2534.9|2516.4|2510.4|713
1702634400000|2023-12-15 10:00:00|2530.9|2524.9|2533.9|2527.9|2541.4|2535.4|2530.9|2524.9|346
1702638000000|2023-12-15 11:00:00|2534.4|2528.4|2533.4|2527.4|2541.4|2535.4|2532.1|2526.1|390
1702641600000|2023-12-15 12:00:00|2533.6|2527.6|2526.1|2520.1|2534.6|2528.6|2524.4|2518.4|441
1702645200000|2023-12-15 13:00:00|2525.9|2519.9|2513.5|2507.5|2525.9|2519.9|2506.3|2500.3|1453
1702648800000|2023-12-15 14:00:00|2513.8|2507.8|2528.3|2522.3|2530.3|2524.3|2512|2506|1154
1702652400000|2023-12-15 15:00:00|2528.5|2522.5|2535.8|2529.8|2537.5|2531.5|2519|2513|748
1702656000000|2023-12-15 16:00:00|2536|2530|2533|2527|2537|2531|2526|2520|527
1702659600000|2023-12-15 17:00:00|2533.3|2527.3|2536|2530|2538.1|2532.1|2528.9|2522.9|197
1702663200000|2023-12-15 18:00:00|2536.3|2530.3|2540|2521.3|2541.8|2530.5|2532.5|2521.3|124
1702861200000|2023-12-18 01:00:00|2531.4|2525.4|2514.8|2508.8|2531.9|2525.9|2512.3|2506.3|811
1702864800000|2023-12-18 02:00:00|2515|2509|2520|2514|2522.3|2516.3|2514.8|2508.8|286
1702868400000|2023-12-18 03:00:00|2519.8|2513.8|2528.8|2522.8|2529.8|2523.8|2518.3|2512.3|373
1702872000000|2023-12-18 04:00:00|2529|2523|2533|2527|2535.3|2529.3|2522.8|2516.8|132
1702875600000|2023-12-18 05:00:00|2532.8|2526.8|2517.3|2511.3|2532.8|2526.8|2517|2511|293
1702879200000|2023-12-18 06:00:00|2517.5|2511.5|2527|2521|2528|2522|2517.5|2511.5|457
1702882800000|2023-12-18 07:00:00|2526.8|2520.8|2536.9|2530.9|2537.1|2531.1|2523.3|2517.3|368
1702886400000|2023-12-18 08:00:00|2536.6|2530.6|2543.1|2537.1|2543.9|2537.9|2527.6|2521.6|538
1702890000000|2023-12-18 09:00:00|2542.1|2536.1|2549.4|2543.4|2550.1|2544.1|2530.1|2524.1|656
1702893600000|2023-12-18 10:00:00|2550.6|2544.6|2550.4|2544.4|2557.8|2551.8|2545.9|2539.9|498
1702897200000|2023-12-18 11:00:00|2550.6|2544.6|2555.6|2549.6|2560.6|2554.6|2549.4|2543.4|340
1702900800000|2023-12-18 12:00:00|2555.9|2549.9|2547.4|2541.4|2562.1|2556.1|2546.1|2540.1|649
1702904400000|2023-12-18 13:00:00|2547.1|2541.1|2536.4|2530.4|2547.1|2541.1|2531.1|2525.1|1099
1702908000000|2023-12-18 14:00:00|2536.6|2530.6|2542.1|2536.1|2547.4|2541.4|2532.6|2526.6|679
1702911600000|2023-12-18 15:00:00|2542.4|2536.4|2542.4|2536.4|2549.6|2543.6|2539.6|2533.6|687
1702915200000|2023-12-18 16:00:00|2542.6|2536.6|2538.6|2532.6|2546.1|2540.1|2537.1|2531.1|492
1702918800000|2023-12-18 17:00:00|2538.9|2532.9|2535.8|2529.8|2538.9|2532.9|2535.5|2529.5|63
1702922400000|2023-12-18 18:00:00|2535.5|2529.5|2544.5|2525.8|2548.8|2537.5|2535|2525.8|95
1702947600000|2023-12-19 01:00:00|2540|2534|2530.3|2524.3|2543.3|2537.3|2524.4|2518.4|598
1702951200000|2023-12-19 02:00:00|2530.5|2524.5|2530.5|2524.5|2535|2529|2527.5|2521.5|441
1702954800000|2023-12-19 03:00:00|2530.8|2524.8|2537.8|2531.8|2540.3|2534.3|2530.8|2524.8|234
1702958400000|2023-12-19 04:00:00|2537.3|2531.3|2539.5|2533.5|2539.5|2533.5|2536.3|2530.3|27
1702962000000|2023-12-19 05:00:00|2538.5|2532.5|2536.5|2530.5|2545.8|2539.8|2534.3|2528.3|301
1702965600000|2023-12-19 06:00:00|2536.3|2530.3|2535|2529|2542.3|2536.3|2534|2528|493
1702969200000|2023-12-19 07:00:00|2534.8|2528.8|2533.4|2527.4|2539.8|2533.8|2533.1|2527.1|170
1702972800000|2023-12-19 08:00:00|2533.6|2527.6|2573.4|2567.4|2582.3|2573.4|2533.6|2527.6|910
1702976400000|2023-12-19 09:00:00|2573.1|2567.1|2578.6|2572.6|2579.9|2573.9|2567.4|2561.4|655
1702980000000|2023-12-19 10:00:00|2578.4|2572.4|2568.4|2562.4|2582.6|2576.6|2567.6|2561.6|465
1702983600000|2023-12-19 11:00:00|2568.6|2562.6|2560.4|2554.4|2570.6|2564.6|2558.4|2552.4|296
1702987200000|2023-12-19 12:00:00|2560.6|2554.6|2559.9|2553.9|2565.6|2559.6|2556.9|2550.9|399
1702990800000|2023-12-19 13:00:00|2560.1|2554.1|2565.4|2559.4|2569.4|2563.4|2554.4|2548.4|920
1702994400000|2023-12-19 14:00:00|2565.6|2559.6|2581.6|2575.6|2583.9|2577.9|2565.1|2559.1|813
1702998000000|2023-12-19 15:00:00|2581.4|2575.4|2582.4|2576.4|2587.6|2581.6|2577.4|2571.4|676
1703001600000|2023-12-19 16:00:00|2582.1|2576.1|2583.4|2577.4|2586.4|2580.4|2577.9|2571.9|555
1703005200000|2023-12-19 17:00:00|2583.6|2577.6|2574.3|2568.3|2584.1|2578.1|2571|2565|329
1703008800000|2023-12-19 18:00:00|2574.5|2568.5|2584.3|2565.5|2585|2571.8|2572.4|2565.5|99
1703034000000|2023-12-20 01:00:00|2581.6|2575.6|2574.5|2568.5|2583.5|2577.5|2571.3|2565.3|592
1703037600000|2023-12-20 02:00:00|2574.3|2568.3|2582.3|2576.3|2582.3|2576.3|2572.8|2566.8|370
1703041200000|2023-12-20 03:00:00|2582.5|2576.5|2591.5|2585.5|2593.3|2587.3|2582.5|2576.5|283
1703044800000|2023-12-20 04:00:00|2591.8|2585.8|2594.5|2588.5|2594.8|2588.8|2591.8|2585.8|38
1703048400000|2023-12-20 05:00:00|2594.3|2588.3|2594.8|2588.8|2599.5|2593.5|2594.3|2588.3|337
1703052000000|2023-12-20 06:00:00|2594.3|2588.3|2597.3|2591.3|2598.3|2592.3|2590.3|2584.3|398
1703055600000|2023-12-20 07:00:00|2597|2591|2602.4|2596.4|2607.3|2601.3|2594.8|2588.8|363
1703059200000|2023-12-20 08:00:00|2601.6|2595.6|2612.1|2606.1|2612.1|2606.1|2597.5|2591.5|720
1703062800000|2023-12-20 09:00:00|2612.4|2606.4|2589.9|2583.9|2613.9|2607.9|2585.1|2579.1|647
1703066400000|2023-12-20 10:00:00|2589.6|2583.6|2590.1|2584.1|2592.6|2586.6|2585.4|2579.4|342
1703070000000|2023-12-20 11:00:00|2589.9|2583.9|2586.6|2580.6|2592.6|2586.6|2586.4|2580.4|342
1703073600000|2023-12-20 12:00:00|2586.1|2580.1|2577.4|2571.4|2589.6|2583.6|2576.6|2570.6|476
1703077200000|2023-12-20 13:00:00|2577.6|2571.6|2581.9|2575.9|2588.4|2582.4|2573.4|2567.4|718
1703080800000|2023-12-20 14:00:00|2581.6|2575.6|2586.4|2580.4|2593.9|2587.9|2581.1|2575.1|479
1703084400000|2023-12-20 15:00:00|2586.1|2580.1|2575.6|2569.6|2591.6|2585.6|2573.9|2567.9|736
1703088000000|2023-12-20 16:00:00|2575.4|2569.4|2566.1|2560.1|2581.4|2575.4|2564.4|2558.4|320
1703091600000|2023-12-20 17:00:00|2566.4|2560.4|2566|2560|2569.1|2563.1|2564.8|2558.8|139
1703095200000|2023-12-20 18:00:00|2566.3|2560.3|2577.5|2558.8|2577.5|2564.9|2566.3|2558.3|82
1703120400000|2023-12-21 01:00:00|2567.6|2561.6|2566.3|2560.3|2571|2565|2563|2557|432
1703124000000|2023-12-21 02:00:00|2566|2560|2564.8|2558.8|2567|2561|2557.5|2551.5|227
1703127600000|2023-12-21 03:00:00|2564.3|2558.3|2568|2562|2569.3|2563.3|2563.8|2557.8|136
1703131200000|2023-12-21 04:00:00|2567.8|2561.8|2565.5|2559.5|2567.8|2561.8|2565|2559|30
1703134800000|2023-12-21 05:00:00|2565.3|2559.3|2573|2567|2575.5|2569.5|2564|2558|273
1703138400000|2023-12-21 06:00:00|2573.3|2567.3|2573.8|2567.8|2575.8|2569.8|2568.3|2562.3|335
1703142000000|2023-12-21 07:00:00|2574|2568|2558.9|2552.9|2574.5|2568.5|2554.5|2548.5|408
1703145600000|2023-12-21 08:00:00|2559.1|2553.1|2556.9|2550.9|2565.3|2559.3|2544.6|2538.6|626
1703149200000|2023-12-21 09:00:00|2557.1|2551.1|2548|2542|2561.6|2555.6|2541.9|2535.9|604
1703152800000|2023-12-21 10:00:00|2547.8|2541.8|2552.5|2546.5|2552.6|2546.6|2546.3|2540.3|224
1703156400000|2023-12-21 11:00:00|2552.3|2546.3|2562.5|2556.5|2562.5|2556.5|2548.6|2542.6|301
1703160000000|2023-12-21 12:00:00|2562.8|2556.8|2569.5|2563.5|2571|2565|2561.3|2555.3|511
1703163600000|2023-12-21 13:00:00|2569.8|2563.8|2576.5|2570.5|2579.8|2573.8|2569.5|2563.5|1008
1703167200000|2023-12-21 14:00:00|2576.6|2570.6|2570.3|2564.3|2579.3|2573.3|2570.3|2564.3|654
1703170800000|2023-12-21 15:00:00|2570|2564|2549.3|2543.3|2571|2565|2543.5|2537.5|953
1703174400000|2023-12-21 16:00:00|2549.4|2543.4|2552|2546|2555.8|2549.8|2541.8|2535.8|417
1703178000000|2023-12-21 17:00:00|2551.9|2545.9|2552.8|2546.8|2553.8|2547.8|2548.5|2542.5|173
1703181600000|2023-12-21 18:00:00|2552.5|2546.5|2560.3|2541.5|2560.3|2548|2550|2541.3|136
1703206800000|2023-12-22 01:00:00|2558.4|2552.4|2565.9|2559.9|2567.9|2561.9|2555.6|2549.6|513
1703210400000|2023-12-22 02:00:00|2565.6|2559.6|2573.4|2567.4|2574.6|2568.6|2561.4|2555.4|403
1703214000000|2023-12-22 03:00:00|2573.1|2567.1|2573.4|2567.4|2575.4|2569.4|2569.4|2563.4|255
1703217600000|2023-12-22 04:00:00|2573.1|2567.1|2570.4|2564.4|2573.4|2567.4|2569.1|2563.1|88
1703221200000|2023-12-22 05:00:00|2570.1|2564.1|2568.9|2562.9|2573.6|2567.6|2566.4|2560.4|262
1703224800000|2023-12-22 06:00:00|2569.1|2563.1|2572.9|2566.9|2573.1|2567.1|2565.9|2559.9|395
1703228400000|2023-12-22 07:00:00|2572.6|2566.6|2579.5|2573.5|2579.5|2573.5|2571.9|2565.9|210
1703232000000|2023-12-22 08:00:00|2579.8|2573.8|2594.6|2588.6|2594.6|2588.6|2579.8|2573.8|609
1703235600000|2023-12-22 09:00:00|2594.8|2588.8|2596.5|2590.5|2603|2597|2591.6|2585.6|652
1703239200000|2023-12-22 10:00:00|2596.3|2590.3|2600.8|2594.8|2601.5|2595.5|2594.3|2588.3|320
1703242800000|2023-12-22 11:00:00|2600.5|2594.5|2601.3|2595.3|2602.8|2596.8|2597|2591|267
1703246400000|2023-12-22 12:00:00|2601|2595|2594.5|2588.5|2602.5|2596.5|2591.4|2585.4|461
1703250000000|2023-12-22 13:00:00|2593.9|2587.9|2613.5|2607.5|2615.8|2609.8|2593.3|2587.3|1137
1703253600000|2023-12-22 14:00:00|2613.3|2607.3|2615|2609|2617.5|2611.5|2605.9|2599.9|1007
1703257200000|2023-12-22 15:00:00|2615.1|2609.1|2602.8|2596.8|2617|2611|2602.5|2596.5|691
1703260800000|2023-12-22 16:00:00|2602.5|2596.5|2597.8|2591.8|2605.1|2599.1|2596.9|2590.9|407
1703264400000|2023-12-22 17:00:00|2598.1|2592.1|2600.5|2594.5|2601.1|2595.1|2597.3|2591.3|182
1703268000000|2023-12-22 18:00:00|2600.8|2594.8|2610.8|2592|2611.8|2600.1|2597.4|2591.4|132
1703638800000|2023-12-27 01:00:00|2598.9|2592.9|2596.4|2590.4|2603.9|2597.9|2596.4|2590.4|544
1703642400000|2023-12-27 02:00:00|2596.6|2590.6|2609.6|2603.6|2610.6|2604.6|2593.9|2587.9|374
1703646000000|2023-12-27 03:00:00|2609.4|2603.4|2609.6|2603.6|2610.6|2604.6|2605.4|2599.4|251
1703649600000|2023-12-27 04:00:00|2609.4|2603.4|2614.4|2608.4|2614.9|2608.9|2609.4|2603.4|53
1703653200000|2023-12-27 05:00:00|2614.6|2608.6|2614.9|2608.9|2616.6|2610.6|2607.6|2601.6|443
1703656800000|2023-12-27 06:00:00|2615.1|2609.1|2618.4|2612.4|2621.4|2615.4|2612.4|2606.4|551
1703660400000|2023-12-27 07:00:00|2618.1|2612.1|2637.8|2631.8|2641.5|2635.5|2617.9|2611.9|330
1703664000000|2023-12-27 08:00:00|2638|2632|2635.3|2629.3|2647|2641|2633.8|2627.8|629
1703667600000|2023-12-27 09:00:00|2635.5|2629.5|2625.3|2619.3|2641.1|2635.1|2623|2617|688
1703671200000|2023-12-27 10:00:00|2625.5|2619.5|2625.8|2619.8|2631.5|2625.5|2619.5|2613.5|546
1703674800000|2023-12-27 11:00:00|2626|2620|2630.8|2624.8|2635|2629|2626|2620|532
1703678400000|2023-12-27 12:00:00|2630.5|2624.5|2621.5|2615.5|2633.6|2627.6|2617|2611|671
1703682000000|2023-12-27 13:00:00|2621.3|2615.3|2622.5|2616.5|2630|2624|2616.9|2610.9|959
1703685600000|2023-12-27 14:00:00|2622.6|2616.6|2646.5|2640.5|2646.8|2640.8|2622.6|2616.6|754
1703689200000|2023-12-27 15:00:00|2646.8|2640.8|2642.5|2636.5|2651.6|2645.6|2642|2636|709
1703692800000|2023-12-27 16:00:00|2642|2636|2637.1|2631.1|2643.8|2637.8|2635.3|2629.3|405
1703696400000|2023-12-27 17:00:00|2636.9|2630.9|2638.8|2632.8|2639.5|2633.5|2635.8|2629.8|103
1703700000000|2023-12-27 18:00:00|2639|2633|2650|2631.3|2650.3|2638.8|2639|2631.3|83
1703725200000|2023-12-28 01:00:00|2640.9|2634.9|2639.4|2633.4|2641.9|2635.9|2630.6|2624.6|809
1703728800000|2023-12-28 02:00:00|2639.6|2633.6|2644.6|2638.6|2647.1|2641.1|2637.1|2631.1|440
1703732400000|2023-12-28 03:00:00|2644.9|2638.9|2645.9|2639.9|2646.1|2640.1|2641.1|2635.1|184
1703736000000|2023-12-28 04:00:00|2646.1|2640.1|2644.9|2638.9|2647.1|2641.1|2643.4|2637.4|48
1703739600000|2023-12-28 05:00:00|2645.1|2639.1|2648.9|2642.9|2651.6|2645.6|2645.1|2639.1|324
1703743200000|2023-12-28 06:00:00|2648.6|2642.6|2641.9|2635.9|2649.9|2643.9|2639.1|2633.1|423
1703746800000|2023-12-28 07:00:00|2641.6|2635.6|2649.8|2643.8|2649.8|2643.8|2641.4|2635.4|206
1703750400000|2023-12-28 08:00:00|2650|2644|2642.3|2636.3|2653.5|2647.5|2639.5|2633.5|549
1703754000000|2023-12-28 09:00:00|2642|2636|2636.9|2630.9|2642.3|2636.3|2626.5|2620.5|723
1703757600000|2023-12-28 10:00:00|2637.1|2631.1|2639|2633|2640.8|2634.8|2634.4|2628.4|420
1703761200000|2023-12-28 11:00:00|2638.8|2632.8|2641.3|2635.3|2644.3|2638.3|2638|2632|328
1703764800000|2023-12-28 12:00:00|2640.8|2634.8|2638.8|2632.8|2642.6|2636.6|2635.6|2629.6|437
1703768400000|2023-12-28 13:00:00|2638.9|2632.9|2648.8|2642.8|2651.5|2645.5|2636|2630|798
1703772000000|2023-12-28 14:00:00|2649|2643|2649.8|2643.8|2652.9|2646.9|2642.9|2636.9|694
1703775600000|2023-12-28 15:00:00|2649.9|2643.9|2642.4|2636.4|2652.8|2646.8|2640.8|2634.8|624
1703779200000|2023-12-28 16:00:00|2642.8|2636.8|2635.8|2629.8|2644.5|2638.5|2633.8|2627.8|357
1703782800000|2023-12-28 17:00:00|2635.5|2629.5|2638.3|2632.3|2639.3|2633.3|2635.3|2629.3|71
1703786400000|2023-12-28 18:00:00|2638|2632|2638.3|2619.5|2639.3|2633.3|2629.4|2619|118
1703811600000|2023-12-29 01:00:00|2634.6|2628.6|2643.4|2637.4|2645.6|2639.6|2633.9|2627.9|519
1703815200000|2023-12-29 02:00:00|2643.1|2637.1|2641.4|2635.4|2647.6|2641.6|2638.1|2632.1|343
1703818800000|2023-12-29 03:00:00|2641.6|2635.6|2646.4|2640.4|2647.1|2641.1|2641.4|2635.4|155
1703822400000|2023-12-29 04:00:00|2646.6|2640.6|2648.1|2642.1|2648.4|2642.4|2646.1|2640.1|31
1703826000000|2023-12-29 05:00:00|2647.6|2641.6|2650.9|2644.9|2652.4|2646.4|2646.4|2640.4|210
1703829600000|2023-12-29 06:00:00|2650.6|2644.6|2649.1|2643.1|2654.6|2648.6|2649.1|2643.1|254
1703833200000|2023-12-29 07:00:00|2648.9|2642.9|2656|2650|2656.9|2650.9|2647.9|2641.9|176
1703836800000|2023-12-29 08:00:00|2656.6|2650.6|2655|2649|2660.5|2654.5|2651.5|2645.5|390
1703840400000|2023-12-29 09:00:00|2654.8|2648.8|2645.3|2639.3|2654.8|2648.8|2642.3|2636.3|539
1703844000000|2023-12-29 10:00:00|2644.8|2638.8|2650.3|2644.3|2650.3|2644.3|2643.3|2637.3|431
1703847600000|2023-12-29 11:00:00|2650|2644|2647|2641|2651.9|2645.9|2646.9|2640.9|224
1703851200000|2023-12-29 12:00:00|2647.3|2641.3|2657.8|2651.8|2659.8|2653.8|2641.3|2635.3|464
1703854800000|2023-12-29 13:00:00|2657.9|2651.9|2664.3|2658.3|2668.5|2662.5|2657.9|2651.9|615
1703858400000|2023-12-29 14:00:00|2664.5|2658.5|2677.5|2671.5|2678|2672|2660.8|2654.8|567
1703862000000|2023-12-29 15:00:00|2677.1|2671.1|2662.1|2656.1|2677.8|2671.8|2653.9|2647.9|663
1703865600000|2023-12-29 16:00:00|2661.9|2655.9|2664|2658|2669.6|2663.6|2658.3|2652.3|404
1703869200000|2023-12-29 17:00:00|2663.8|2657.8|2665.3|2659.3|2665.6|2659.6|2662.1|2656.1|118
1703872800000|2023-12-29 18:00:00|2664.5|2658.5|2671.5|2652.8|2672.8|2660|2664.3|2652.5|77
1704157200000|2024-01-02 01:00:00|2636.1|2630.1|2620.9|2614.9|2646.4|2640.4|2617.6|2611.6|962
1704160800000|2024-01-02 02:00:00|2621.1|2615.1|2625.6|2619.6|2626.4|2620.4|2617.6|2611.6|404
1704164400000|2024-01-02 03:00:00|2625.4|2619.4|2630.1|2624.1|2634.4|2628.4|2624.9|2618.9|263
1704168000000|2024-01-02 04:00:00|2629.6|2623.6|2631.6|2625.6|2631.9|2625.9|2627.9|2621.9|71
1704171600000|2024-01-02 05:00:00|2631.9|2625.9|2643.9|2637.9|2644.9|2638.9|2630.6|2624.6|403
1704175200000|2024-01-02 06:00:00|2644.4|2638.4|2642.1|2636.1|2646.4|2640.4|2637.4|2631.4|371
1704178800000|2024-01-02 07:00:00|2641.9|2635.9|2652.8|2646.8|2652.8|2646.8|2638.4|2632.4|354
1704182400000|2024-01-02 08:00:00|2654.8|2648.8|2642.1|2636.1|2656.5|2650.5|2639.8|2633.8|575
1704186000000|2024-01-02 09:00:00|2642.6|2636.6|2637.1|2631.1|2647.9|2641.9|2630.9|2624.9|575
1704189600000|2024-01-02 10:00:00|2636.9|2630.9|2633.4|2627.4|2637.1|2631.1|2625.6|2619.6|507
1704193200000|2024-01-02 11:00:00|2633.6|2627.6|2630.6|2624.6|2636.1|2630.1|2626.9|2620.9|489
1704196800000|2024-01-02 12:00:00|2630.9|2624.9|2629.6|2623.6|2635.1|2629.1|2624.1|2618.1|486
1704200400000|2024-01-02 13:00:00|2629.1|2623.1|2616.6|2610.6|2632.9|2626.9|2614.1|2608.1|923
1704204000000|2024-01-02 14:00:00|2616.9|2610.9|2592.1|2586.1|2620.9|2614.9|2590.6|2584.6|1114
1704207600000|2024-01-02 15:00:00|2592.4|2586.4|2624.1|2618.1|2627.8|2621.8|2589.4|2583.4|1269
1704211200000|2024-01-02 16:00:00|2623.9|2617.9|2622.1|2616.1|2631.6|2625.6|2621.6|2615.6|485
1704214800000|2024-01-02 17:00:00|2622.4|2616.4|2623.3|2617.3|2626.6|2620.6|2620.9|2614.9|193
1704218400000|2024-01-02 18:00:00|2623.5|2617.5|2623.3|2604.5|2623.8|2617.5|2617.1|2604.5|70
1704243600000|2024-01-03 01:00:00|2620.1|2614.1|2611.5|2605.5|2625.3|2619.3|2611.1|2605.1|513
1704247200000|2024-01-03 02:00:00|2611.8|2605.8|2611.8|2605.8|2615.8|2609.8|2601.5|2595.5|450
1704250800000|2024-01-03 03:00:00|2611.5|2605.5|2608.3|2602.3|2614|2608|2605|2599|336
1704254400000|2024-01-03 04:00:00|2608|2602|2605.3|2599.3|2608.3|2602.3|2604.5|2598.5|79
1704258000000|2024-01-03 05:00:00|2605|2599|2609.3|2603.3|2613.5|2607.5|2601.5|2595.5|267
1704261600000|2024-01-03 06:00:00|2609|2603|2619.8|2613.8|2620.5|2614.5|2608.8|2602.8|421
1704265200000|2024-01-03 07:00:00|2619.3|2613.3|2619.1|2613.1|2620|2614|2606.3|2600.3|380
1704268800000|2024-01-03 08:00:00|2620.5|2614.5|2614.9|2608.9|2620.8|2614.8|2597.4|2591.4|705
1704272400000|2024-01-03 09:00:00|2614.4|2608.4|2605.9|2599.9|2619.9|2613.9|2599.6|2593.6|636
1704276000000|2024-01-03 10:00:00|2606.1|2600.1|2611.9|2605.9|2615.9|2609.9|2604.6|2598.6|296
1704279600000|2024-01-03 11:00:00|2612.1|2606.1|2593.6|2587.6|2613.4|2607.4|2591.6|2585.6|446
1704283200000|2024-01-03 12:00:00|2593.4|2587.4|2596.4|2590.4|2599.1|2593.1|2591.1|2585.1|595
1704286800000|2024-01-03 13:00:00|2595.9|2589.9|2586.4|2580.4|2597.9|2591.9|2585.9|2579.9|738
1704290400000|2024-01-03 14:00:00|2586.1|2580.1|2579.1|2573.1|2588.9|2582.9|2575.4|2569.4|835
1704294000000|2024-01-03 15:00:00|2578.4|2572.4|2589.9|2583.9|2591.1|2585.1|2566.8|2560.8|1163
1704297600000|2024-01-03 16:00:00|2589.6|2583.6|2590.1|2584.1|2591.6|2585.6|2582.4|2576.4|606
1704301200000|2024-01-03 17:00:00|2589.9|2583.9|2589.3|2583.3|2590.4|2584.4|2587.4|2581.4|152
1704304800000|2024-01-03 18:00:00|2589.5|2583.5|2597.8|2579|2599.3|2588.1|2588.8|2579|130
1704330000000|2024-01-04 01:00:00|2597|2591|2589.5|2583.5|2598|2592|2588.5|2582.5|480
1704333600000|2024-01-04 02:00:00|2589.3|2583.3|2578|2572|2589.8|2583.8|2576.5|2570.5|338
1704337200000|2024-01-04 03:00:00|2577.8|2571.8|2574|2568|2578.5|2572.5|2572.5|2566.5|229
1704340800000|2024-01-04 04:00:00|2573.8|2567.8|2573.5|2567.5|2575.5|2569.5|2572.8|2566.8|71
1704344400000|2024-01-04 05:00:00|2573.3|2567.3|2572.3|2566.3|2577.5|2571.5|2568.8|2562.8|226
1704348000000|2024-01-04 06:00:00|2572|2566|2565.8|2559.8|2574|2568|2561.3|2555.3|342
1704351600000|2024-01-04 07:00:00|2565.5|2559.5|2571.1|2565.1|2579.5|2573.5|2563.3|2557.3|457
1704355200000|2024-01-04 08:00:00|2571.6|2565.6|2570.1|2564.1|2575.4|2569.4|2558.9|2552.9|543
1704358800000|2024-01-04 09:00:00|2569.6|2563.6|2560.4|2554.4|2572.9|2566.9|2559.1|2553.1|374
1704362400000|2024-01-04 10:00:00|2560.6|2554.6|2559.9|2553.9|2567.9|2561.9|2558.4|2552.4|383
1704366000000|2024-01-04 11:00:00|2559.6|2553.6|2556.4|2550.4|2559.9|2553.9|2553.1|2547.1|290
1704369600000|2024-01-04 12:00:00|2556.6|2550.6|2557.8|2551.8|2560.6|2554.6|2553.4|2547.4|410
1704373200000|2024-01-04 13:00:00|2558|2552|2552.6|2546.6|2559.6|2553.6|2550.4|2544.4|846
1704376800000|2024-01-04 14:00:00|2552.4|2546.4|2535.4|2529.4|2552.4|2546.4|2529.4|2523.4|987
1704380400000|2024-01-04 15:00:00|2535.1|2529.1|2541.4|2535.4|2545.9|2539.9|2531.1|2525.1|698
1704384000000|2024-01-04 16:00:00|2541.1|2535.1|2539.4|2533.4|2541.4|2535.4|2536.4|2530.4|331
1704387600000|2024-01-04 17:00:00|2538.9|2532.9|2537.5|2531.5|2541.6|2535.6|2537.3|2531.3|192
1704391200000|2024-01-04 18:00:00|2538.5|2532.5|2547.5|2528.8|2547.5|2535|2538|2527.3|107
1704416400000|2024-01-05 01:00:00|2539.1|2533.1|2551.5|2545.5|2552.5|2546.5|2537.5|2531.5|492
1704420000000|2024-01-05 02:00:00|2551.3|2545.3|2550.8|2544.8|2553.8|2547.8|2550.3|2544.3|308
1704423600000|2024-01-05 03:00:00|2551|2545|2540.8|2534.8|2552.8|2546.8|2540.3|2534.3|157
1704427200000|2024-01-05 04:00:00|2541.3|2535.3|2547.5|2541.5|2548.5|2542.5|2540.3|2534.3|104
1704430800000|2024-01-05 05:00:00|2547.3|2541.3|2555.3|2549.3|2556.8|2550.8|2547.3|2541.3|227
1704434400000|2024-01-05 06:00:00|2555.5|2549.5|2553.8|2547.8|2558.5|2552.5|2551.5|2545.5|328
1704438000000|2024-01-05 07:00:00|2553|2547|2550.4|2544.4|2559.3|2553.3|2549.3|2543.3|346
1704441600000|2024-01-05 08:00:00|2550.1|2544.1|2546.6|2540.6|2552.8|2546.8|2540.4|2534.4|517
1704445200000|2024-01-05 09:00:00|2546.4|2540.4|2538.9|2532.9|2550.4|2544.4|2538.6|2532.6|417
1704448800000|2024-01-05 10:00:00|2538.6|2532.6|2535.9|2529.9|2539.9|2533.9|2533.9|2527.9|298
1704452400000|2024-01-05 11:00:00|2535.6|2529.6|2538.6|2532.6|2540.6|2534.6|2533.9|2527.9|246
1704456000000|2024-01-05 12:00:00|2538.9|2532.9|2542.5|2536.5|2543.5|2537.5|2537.6|2531.6|400
1704459600000|2024-01-05 13:00:00|2542.8|2536.8|2560.6|2554.6|2562|2556|2536.6|2530.6|1451
1704463200000|2024-01-05 14:00:00|2561.1|2555.1|2561.5|2555.5|2568.4|2562.4|2553.1|2547.1|1348
1704466800000|2024-01-05 15:00:00|2561.6|2555.6|2565.8|2559.8|2579|2573|2561.6|2555.6|1618
1704470400000|2024-01-05 16:00:00|2565.3|2559.3|2557.6|2551.6|2566|2560|2554.9|2548.9|482
1704474000000|2024-01-05 17:00:00|2557.1|2551.1|2543.3|2537.3|2557.4|2551.4|2542.3|2536.3|195
1704477600000|2024-01-05 18:00:00|2543.5|2537.5|2554.8|2536|2554.8|2540.3|2541.3|2530|154
1704675600000|2024-01-08 01:00:00|2547.5|2541.5|2548.8|2542.8|2555.8|2549.8|2545.8|2539.8|446
1704679200000|2024-01-08 02:00:00|2548.5|2542.5|2541.5|2535.5|2549.8|2543.8|2541|2535|324
1704682800000|2024-01-08 03:00:00|2541.3|2535.3|2537.8|2531.8|2542.3|2536.3|2537|2531|189
1704686400000|2024-01-08 04:00:00|2537.5|2531.5|2538.5|2532.5|2539.3|2533.3|2536.5|2530.5|35
1704690000000|2024-01-08 05:00:00|2538.3|2532.3|2541.3|2535.3|2542.8|2536.8|2534|2528|218
1704693600000|2024-01-08 06:00:00|2541|2535|2538.8|2532.8|2543.8|2537.8|2537.5|2531.5|414
1704697200000|2024-01-08 07:00:00|2538.5|2532.5|2538.4|2532.4|2543.5|2537.5|2535.5|2529.5|235
1704700800000|2024-01-08 08:00:00|2538.1|2532.1|2515.3|2509.3|2541.4|2535.4|2515.3|2509.3|770
1704704400000|2024-01-08 09:00:00|2515.4|2509.4|2510.4|2504.4|2520.1|2514.1|2494.9|2488.9|870
1704708000000|2024-01-08 10:00:00|2510.1|2504.1|2507.1|2501.1|2511.9|2505.9|2505.4|2499.4|445
1704711600000|2024-01-08 11:00:00|2507.4|2501.4|2506.9|2500.9|2510.9|2504.9|2505.6|2499.6|332
1704715200000|2024-01-08 12:00:00|2507.4|2501.4|2514.1|2508.1|2516.6|2510.6|2504.9|2498.9|476
1704718800000|2024-01-08 13:00:00|2514.4|2508.4|2516.9|2510.9|2517.3|2511.3|2509.3|2503.3|952
1704722400000|2024-01-08 14:00:00|2516.6|2510.6|2509.9|2503.9|2521.1|2515.1|2505.8|2499.8|980
1704726000000|2024-01-08 15:00:00|2509.6|2503.6|2509.9|2503.9|2522.6|2516.6|2502.6|2496.6|972
1704729600000|2024-01-08 16:00:00|2510.9|2504.9|2507.1|2501.1|2512.6|2506.6|2504.4|2498.4|490
1704733200000|2024-01-08 17:00:00|2506.9|2500.9|2507.3|2501.3|2509.9|2503.9|2506.4|2500.4|127
1704736800000|2024-01-08 18:00:00|2507.5|2501.5|2514.8|2496|2514.8|2504.5|2506.8|2495.8|63
1704762000000|2024-01-09 01:00:00|2515.4|2509.4|2525.3|2519.3|2525.8|2519.8|2513.8|2507.8|513
1704765600000|2024-01-09 02:00:00|2525|2519|2529.5|2523.5|2536.5|2530.5|2521.8|2515.8|404
1704769200000|2024-01-09 03:00:00|2529.8|2523.8|2528.5|2522.5|2534|2528|2528.3|2522.3|185
1704772800000|2024-01-09 04:00:00|2528.3|2522.3|2530.8|2524.8|2530.8|2524.8|2526.5|2520.5|62
1704776400000|2024-01-09 05:00:00|2530.5|2524.5|2526.3|2520.3|2531.8|2525.8|2524.8|2518.8|317
1704780000000|2024-01-09 06:00:00|2526|2520|2526|2520|2529.3|2523.3|2523.5|2517.5|753
1704783600000|2024-01-09 07:00:00|2525.3|2519.3|2518.9|2512.9|2525.3|2519.3|2518.3|2512.3|288
1704787200000|2024-01-09 08:00:00|2519.1|2513.1|2527.1|2521.1|2528.4|2522.4|2519.1|2513.1|498
1704790800000|2024-01-09 09:00:00|2526.9|2520.9|2525.9|2519.9|2537.5|2531.5|2517.1|2511.1|806
1704794400000|2024-01-09 10:00:00|2525.6|2519.6|2523.9|2517.9|2528.6|2522.6|2523.4|2517.4|328
1704798000000|2024-01-09 11:00:00|2524.1|2518.1|2523.1|2517.1|2528.6|2522.6|2521.1|2515.1|301
1704801600000|2024-01-09 12:00:00|2523.4|2517.4|2528.6|2522.6|2530.1|2524.1|2517.6|2511.6|499
1704805200000|2024-01-09 13:00:00|2528.4|2522.4|2527.9|2521.9|2534.6|2528.6|2525.8|2519.8|888
1704808800000|2024-01-09 14:00:00|2528.1|2522.1|2513.4|2507.4|2528.9|2522.9|2513.1|2507.1|645
1704812400000|2024-01-09 15:00:00|2513.1|2507.1|2506.9|2500.9|2513.1|2507.1|2503.4|2497.4|612
1704816000000|2024-01-09 16:00:00|2507.1|2501.1|2513.9|2507.9|2515.9|2509.9|2503.9|2497.9|401
1704819600000|2024-01-09 17:00:00|2514.1|2508.1|2514|2508|2515.6|2509.6|2512.9|2506.9|72
1704823200000|2024-01-09 18:00:00|2513.8|2507.8|2520.5|2501.8|2522|2510.5|2513.8|2501.8|57
1704848400000|2024-01-10 01:00:00|2517.6|2511.6|2518|2512|2519.8|2513.8|2513.5|2507.5|401
1704852000000|2024-01-10 02:00:00|2518.3|2512.3|2514|2508|2527.3|2521.3|2513.5|2507.5|654
1704855600000|2024-01-10 03:00:00|2513.8|2507.8|2512.8|2506.8|2514.3|2508.3|2507.8|2501.8|227
1704859200000|2024-01-10 04:00:00|2512.5|2506.5|2514.5|2508.5|2515|2509|2511.3|2505.3|77
1704862800000|2024-01-10 05:00:00|2514.3|2508.3|2519.8|2513.8|2521|2515|2510.3|2504.3|277
1704866400000|2024-01-10 06:00:00|2519.5|2513.5|2521.8|2515.8|2527|2521|2519.3|2513.3|384
1704870000000|2024-01-10 07:00:00|2521.5|2515.5|2528.1|2522.1|2529.8|2523.8|2520.3|2514.3|333
1704873600000|2024-01-10 08:00:00|2528.5|2522.5|2531.9|2525.9|2540.9|2534.9|2521.6|2515.6|624
1704877200000|2024-01-10 09:00:00|2532.1|2526.1|2529.4|2523.4|2540.9|2534.9|2528.9|2522.9|462
1704880800000|2024-01-10 10:00:00|2530.1|2524.1|2525.4|2519.4|2531.6|2525.6|2525.4|2519.4|347
1704884400000|2024-01-10 11:00:00|2525.6|2519.6|2525.6|2519.6|2532.6|2526.6|2522.9|2516.9|316
1704888000000|2024-01-10 12:00:00|2524.4|2518.4|2524.1|2518.1|2526.4|2520.4|2518.9|2512.9|479
1704891600000|2024-01-10 13:00:00|2524.4|2518.4|2509.9|2503.9|2528.5|2522.5|2508.9|2502.9|666
1704895200000|2024-01-10 14:00:00|2509.6|2503.6|2499.9|2493.9|2512.6|2506.6|2497.6|2491.6|908
1704898800000|2024-01-10 15:00:00|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2490.4|2484.4|968
1704902400000|2024-01-10 16:00:00|2499.9|2493.9|2501.4|2495.4|2503.6|2497.6|2492.6|2486.6|480
1704906000000|2024-01-10 17:00:00|2501.1|2495.1|2507|2501|2509.4|2503.4|2498.6|2492.6|178
1704909600000|2024-01-10 18:00:00|2506.8|2500.8|2516.5|2497.8|2516.5|2504.8|2505.8|2497.8|97
1704934800000|2024-01-11 01:00:00|2509.1|2503.1|2519.8|2513.8|2520.8|2514.8|2509.1|2503.1|749
1704938400000|2024-01-11 02:00:00|2519.5|2513.5|2520.5|2514.5|2525.3|2519.3|2517.3|2511.3|461
1704942000000|2024-01-11 03:00:00|2520.3|2514.3|2519.5|2513.5|2525|2519|2518.3|2512.3|286
1704945600000|2024-01-11 04:00:00|2519.8|2513.8|2519|2513|2521.3|2515.3|2518.3|2512.3|73
1704949200000|2024-01-11 05:00:00|2518.8|2512.8|2526.8|2520.8|2532.5|2526.5|2517.5|2511.5|373
1704952800000|2024-01-11 06:00:00|2526.5|2520.5|2531.8|2525.8|2535.3|2529.3|2523.5|2517.5|567
1704956400000|2024-01-11 07:00:00|2532|2526|2528.1|2522.1|2534.8|2528.8|2526|2520|264
1704960000000|2024-01-11 08:00:00|2528.6|2522.6|2527.6|2521.6|2532.4|2526.4|2525.6|2519.6|429
1704963600000|2024-01-11 09:00:00|2527.9|2521.9|2522.9|2516.9|2529.9|2523.9|2520.9|2514.9|466
1704967200000|2024-01-11 10:00:00|2522.6|2516.6|2522.1|2516.1|2525.4|2519.4|2518.4|2512.4|222
1704970800000|2024-01-11 11:00:00|2522.4|2516.4|2528.9|2522.9|2531.1|2525.1|2522.4|2516.4|208
1704974400000|2024-01-11 12:00:00|2529.1|2523.1|2527.4|2521.4|2531.6|2525.6|2525.9|2519.9|468
1704978000000|2024-01-11 13:00:00|2527.1|2521.1|2515.1|2509.1|2530.9|2524.9|2512.9|2506.9|1962
1704981600000|2024-01-11 14:00:00|2514.9|2508.9|2507.6|2501.6|2520.4|2514.4|2507.4|2501.4|1283
1704985200000|2024-01-11 15:00:00|2507.1|2501.1|2505.6|2499.6|2516.1|2510.1|2501.6|2495.6|1190
1704988800000|2024-01-11 16:00:00|2505.9|2499.9|2506.4|2500.4|2507.6|2501.6|2501.6|2495.6|498
1704992400000|2024-01-11 17:00:00|2506.6|2500.6|2507.3|2501.3|2508.6|2502.6|2505.4|2499.4|167
1704996000000|2024-01-11 18:00:00|2507.5|2501.5|2514|2495.3|2515|2503.8|2503.6|2491.3|204
1705021200000|2024-01-12 01:00:00|2511.4|2505.4|2521.3|2515.3|2521.5|2515.5|2510.8|2504.8|502
1705024800000|2024-01-12 02:00:00|2521|2515|2521.8|2515.8|2527.8|2521.8|2518.8|2512.8|462
1705028400000|2024-01-12 03:00:00|2522|2516|2511.5|2505.5|2522.3|2516.3|2511.3|2505.3|144
1705032000000|2024-01-12 04:00:00|2511.3|2505.3|2513|2507|2515|2509|2510.8|2504.8|103
1705035600000|2024-01-12 05:00:00|2512.8|2506.8|2516.5|2510.5|2520.5|2514.5|2512|2506|282
1705039200000|2024-01-12 06:00:00|2516.3|2510.3|2519|2513|2523|2517|2515.3|2509.3|502
1705042800000|2024-01-12 07:00:00|2518.8|2512.8|2517.9|2511.9|2520.5|2514.5|2514.5|2508.5|222
1705046400000|2024-01-12 08:00:00|2518.1|2512.1|2515.9|2509.9|2525.1|2519.1|2510.6|2504.6|601
1705050000000|2024-01-12 09:00:00|2515.6|2509.6|2504.9|2498.9|2517.6|2511.6|2504.4|2498.4|594
1705053600000|2024-01-12 10:00:00|2505.1|2499.1|2500.1|2494.1|2505.6|2499.6|2492.4|2486.4|504
1705057200000|2024-01-12 11:00:00|2500.4|2494.4|2504.9|2498.9|2506.1|2500.1|2500.1|2494.1|387
1705060800000|2024-01-12 12:00:00|2505.1|2499.1|2507.9|2501.9|2512.1|2506.1|2504.4|2498.4|362
1705064400000|2024-01-12 13:00:00|2507.6|2501.6|2507.9|2501.9|2512.1|2506.1|2502.1|2496.1|1420
1705068000000|2024-01-12 14:00:00|2508.6|2502.6|2526.9|2520.9|2531.9|2525.9|2507.9|2501.9|1285
1705071600000|2024-01-12 15:00:00|2526.6|2520.6|2516.9|2510.9|2531.1|2525.1|2514.4|2508.4|974
1705075200000|2024-01-12 16:00:00|2517.6|2511.6|2523.6|2517.6|2525.6|2519.6|2516.4|2510.4|711
1705078800000|2024-01-12 17:00:00|2523.4|2517.4|2515.3|2509.3|2523.4|2517.4|2513.4|2507.4|205
1705082400000|2024-01-12 18:00:00|2515.5|2509.5|2520.3|2501.5|2520.3|2511.3|2514|2501.5|94
1705280400000|2024-01-15 01:00:00|2524.8|2518.8|2517|2511|2524.8|2518.8|2509|2503|1045
1705284000000|2024-01-15 02:00:00|2517.3|2511.3|2533|2527|2538.5|2532.5|2517.3|2511.3|789
1705287600000|2024-01-15 03:00:00|2532.8|2526.8|2540.5|2534.5|2540.8|2534.8|2527.3|2521.3|291
1705291200000|2024-01-15 04:00:00|2540.3|2534.3|2536|2530|2540.5|2534.5|2535.8|2529.8|91
1705294800000|2024-01-15 05:00:00|2535.8|2529.8|2540.5|2534.5|2541.8|2535.8|2534.8|2528.8|292
1705298400000|2024-01-15 06:00:00|2540.8|2534.8|2538.3|2532.3|2542|2536|2535.5|2529.5|280
1705302000000|2024-01-15 07:00:00|2538|2532|2527.6|2521.6|2538|2532|2525.3|2519.3|270
1705305600000|2024-01-15 08:00:00|2527.9|2521.9|2540.1|2534.1|2548.1|2542.1|2527|2521|531
1705309200000|2024-01-15 09:00:00|2539.9|2533.9|2525.6|2519.6|2543.5|2537.5|2524.4|2518.4|460
1705312800000|2024-01-15 10:00:00|2525.4|2519.4|2565.1|2559.1|2619.5|2606.3|2521.6|2515.6|840
1705316400000|2024-01-15 11:00:00|2565.4|2559.4|2567.1|2561.1|2574.6|2568.6|2565.1|2559.1|359
1705320000000|2024-01-15 12:00:00|2567.4|2561.4|2557.1|2551.1|2572.4|2566.4|2555.1|2549.1|610
1705323600000|2024-01-15 13:00:00|2557.4|2551.4|2564.1|2558.1|2570.1|2564.1|2555.9|2549.9|1192
1705327200000|2024-01-15 14:00:00|2563.9|2557.9|2574.9|2568.9|2576.4|2570.4|2560.1|2554.1|594
1705330800000|2024-01-15 15:00:00|2574.6|2568.6|2559.9|2553.9|2575.4|2569.4|2559.6|2553.6|462
1705334400000|2024-01-15 16:00:00|2560.1|2554.1|2560.1|2554.1|2563.1|2557.1|2557.1|2551.1|264
1705338000000|2024-01-15 17:00:00|2560.4|2554.4|2560.5|2554.5|2569.1|2563.1|2559.9|2553.9|162
1705341600000|2024-01-15 18:00:00|2561|2555|2566|2547.3|2567.3|2558.8|2557.9|2547.3|80
1705366800000|2024-01-16 01:00:00|2554.9|2548.9|2566|2560|2567.3|2561.3|2554|2548|399
1705370400000|2024-01-16 02:00:00|2565.8|2559.8|2565.3|2559.3|2569.5|2563.5|2563.5|2557.5|329
1705374000000|2024-01-16 03:00:00|2565.5|2559.5|2558.8|2552.8|2570|2564|2557.5|2551.5|165
1705377600000|2024-01-16 04:00:00|2559|2553|2554.8|2548.8|2559|2553|2554|2548|70
1705381200000|2024-01-16 05:00:00|2554.5|2548.5|2551.5|2545.5|2556|2550|2550.5|2544.5|331
1705384800000|2024-01-16 06:00:00|2551.8|2545.8|2550.8|2544.8|2557.5|2551.5|2546.1|2540.1|1072
1705388400000|2024-01-16 07:00:00|2551|2545|2559|2553|2559|2553|2546.5|2540.5|333
1705392000000|2024-01-16 08:00:00|2558.3|2552.3|2557.4|2551.4|2561.3|2555.3|2546.6|2540.6|963
1705395600000|2024-01-16 09:00:00|2557.1|2551.1|2552.1|2546.1|2557.6|2551.6|2544.4|2538.4|638
1705399200000|2024-01-16 10:00:00|2551.9|2545.9|2538.9|2532.9|2551.9|2545.9|2538.4|2532.4|376
1705402800000|2024-01-16 11:00:00|2538.6|2532.6|2547.4|2541.4|2547.4|2541.4|2536.4|2530.4|362
1705406400000|2024-01-16 12:00:00|2547.1|2541.1|2546.6|2540.6|2549.1|2543.1|2541.4|2535.4|512
1705410000000|2024-01-16 13:00:00|2546.4|2540.4|2542.4|2536.4|2555.1|2549.1|2541.4|2535.4|1070
1705413600000|2024-01-16 14:00:00|2542.6|2536.6|2538.4|2532.4|2548.9|2542.9|2534.1|2528.1|936
1705417200000|2024-01-16 15:00:00|2538.6|2532.6|2547.9|2541.9|2556.1|2550.1|2534.1|2528.1|789
1705420800000|2024-01-16 16:00:00|2548.1|2542.1|2540.4|2534.4|2549.9|2543.9|2540.1|2534.1|963
1705424400000|2024-01-16 17:00:00|2540.6|2534.6|2548.3|2542.3|2549.8|2543.8|2539.6|2533.6|206
1705428000000|2024-01-16 18:00:00|2548|2542|2562.3|2543.3|2565|2553.4|2547.3|2541.3|160
1705453200000|2024-01-17 01:00:00|2547.6|2541.6|2545.3|2539.3|2549.6|2543.6|2543.5|2537.5|579
1705456800000|2024-01-17 02:00:00|2545|2539|2546.8|2540.8|2553|2547|2543.5|2537.5|267
1705460400000|2024-01-17 03:00:00|2546.5|2540.5|2538.5|2532.5|2547.3|2541.3|2538.5|2532.5|185
1705464000000|2024-01-17 04:00:00|2538.3|2532.3|2539.3|2533.3|2540.5|2534.5|2538.3|2532.3|58
1705467600000|2024-01-17 05:00:00|2539|2533|2535.3|2529.3|2540.5|2534.5|2532.8|2526.8|278
1705471200000|2024-01-17 06:00:00|2535|2529|2528.8|2522.8|2537|2531|2527.3|2521.3|349
1705474800000|2024-01-17 07:00:00|2529|2523|2512.9|2506.9|2529|2523|2509.3|2503.3|447
1705478400000|2024-01-17 08:00:00|2513.6|2507.6|2499.4|2493.4|2514.5|2508.5|2496.4|2490.4|769
1705482000000|2024-01-17 09:00:00|2499.6|2493.6|2498.6|2492.6|2506.6|2500.6|2494.4|2488.4|547
1705485600000|2024-01-17 10:00:00|2498.4|2492.4|2502.6|2496.6|2507.6|2501.6|2498.4|2492.4|491
1705489200000|2024-01-17 11:00:00|2502.9|2496.9|2507.1|2501.1|2508.6|2502.6|2502.1|2496.1|390
1705492800000|2024-01-17 12:00:00|2506.9|2500.9|2506.1|2500.1|2509.1|2503.1|2502.6|2496.6|556
1705496400000|2024-01-17 13:00:00|2505.9|2499.9|2488.6|2482.6|2507.1|2501.1|2488.4|2482.4|1025
1705500000000|2024-01-17 14:00:00|2488.9|2482.9|2475.6|2469.6|2492.4|2486.4|2475.4|2469.4|1111
1705503600000|2024-01-17 15:00:00|2475.9|2469.9|2470.4|2464.4|2485.1|2479.1|2467.3|2461.3|1087
1705507200000|2024-01-17 16:00:00|2470.6|2464.6|2468.6|2462.6|2471.9|2465.9|2464.6|2458.6|587
1705510800000|2024-01-17 17:00:00|2468.9|2462.9|2470.6|2464.6|2472.4|2466.4|2468.1|2462.1|215
1705514400000|2024-01-17 18:00:00|2471|2465|2477|2458.3|2477.5|2467.4|2468.9|2454.9|121
1705539600000|2024-01-18 01:00:00|2479.9|2473.9|2474.8|2468.8|2481.8|2475.8|2468.1|2458.5|1163
1705543200000|2024-01-18 02:00:00|2475|2469|2466|2460|2476.5|2470.5|2464.3|2458.3|359
1705546800000|2024-01-18 03:00:00|2465.8|2459.8|2474.5|2468.5|2476.8|2470.8|2460.5|2454.5|422
1705550400000|2024-01-18 04:00:00|2474.3|2468.3|2471.8|2465.8|2474.3|2468.3|2471|2465|70
1705554000000|2024-01-18 05:00:00|2472|2466|2471.8|2465.8|2473.3|2467.3|2465.8|2459.8|290
1705557600000|2024-01-18 06:00:00|2471.5|2465.5|2474.3|2468.3|2476.8|2470.8|2471|2465|656
1705561200000|2024-01-18 07:00:00|2474.5|2468.5|2470.5|2464.5|2481.5|2475.5|2470|2464|350
1705564800000|2024-01-18 08:00:00|2471.1|2465.1|2458.9|2452.9|2474|2468|2458.4|2452.4|611
1705568400000|2024-01-18 09:00:00|2458.6|2452.6|2451.9|2445.9|2461.4|2455.4|2448.3|2442.3|708
1705572000000|2024-01-18 10:00:00|2451.6|2445.6|2453.1|2447.1|2460.4|2454.4|2449.1|2443.1|428
1705575600000|2024-01-18 11:00:00|2452.9|2446.9|2455.6|2449.6|2457.6|2451.6|2447.4|2441.4|342
1705579200000|2024-01-18 12:00:00|2455.9|2449.9|2455.1|2449.1|2458.6|2452.6|2449.4|2443.4|510
1705582800000|2024-01-18 13:00:00|2454.9|2448.9|2449.6|2443.6|2457.9|2451.9|2449.1|2443.1|906
1705586400000|2024-01-18 14:00:00|2449.9|2443.9|2454.9|2448.9|2460.4|2454.4|2447.9|2441.9|771
1705590000000|2024-01-18 15:00:00|2454.6|2448.6|2466.4|2460.4|2468.5|2462.5|2450.9|2444.9|815
1705593600000|2024-01-18 16:00:00|2466.6|2460.6|2470.4|2464.4|2471.9|2465.9|2464.6|2458.6|1116
1705597200000|2024-01-18 17:00:00|2470.6|2464.6|2465.9|2459.9|2471.1|2465.1|2465.9|2459.9|88
1705600800000|2024-01-18 18:00:00|2466.1|2460.1|2476.5|2457.8|2476.5|2464.8|2465|2456.3|138
1705626000000|2024-01-19 01:00:00|2474.9|2468.9|2475.8|2469.8|2480.5|2474.5|2474.3|2468.3|588
1705629600000|2024-01-19 02:00:00|2475.5|2469.5|2472.5|2466.5|2477.8|2471.8|2471.3|2465.3|383
1705633200000|2024-01-19 03:00:00|2472.3|2466.3|2463|2457|2472.3|2466.3|2461.3|2455.3|202
1705636800000|2024-01-19 04:00:00|2463.3|2457.3|2459|2453|2463.8|2457.8|2459|2453|48
1705640400000|2024-01-19 05:00:00|2459.3|2453.3|2461|2455|2462|2456|2456.3|2450.3|255
1705644000000|2024-01-19 06:00:00|2460.8|2454.8|2466.5|2460.5|2469.3|2463.3|2458.8|2452.8|251
1705647600000|2024-01-19 07:00:00|2466.8|2460.8|2469.1|2463.1|2473.5|2467.5|2464.3|2458.3|355
1705651200000|2024-01-19 08:00:00|2468.1|2462.1|2486.9|2480.9|2487.9|2481.9|2460.3|2454.3|703
1705654800000|2024-01-19 09:00:00|2486.6|2480.6|2474.9|2468.9|2487.9|2481.9|2470.4|2464.4|607
1705658400000|2024-01-19 10:00:00|2474.4|2468.4|2471.1|2465.1|2478.1|2472.1|2464.9|2458.9|415
1705662000000|2024-01-19 11:00:00|2470.9|2464.9|2467.6|2461.6|2479.6|2473.6|2465.6|2459.6|455
1705665600000|2024-01-19 12:00:00|2467.4|2461.4|2471.4|2465.4|2473.1|2467.1|2462.4|2456.4|525
1705669200000|2024-01-19 13:00:00|2471.1|2465.1|2475.9|2469.9|2483.9|2477.9|2469.1|2463.1|881
1705672800000|2024-01-19 14:00:00|2475.6|2469.6|2470.6|2464.6|2476.4|2470.4|2464.1|2458.1|820
1705676400000|2024-01-19 15:00:00|2471.4|2465.4|2465.6|2459.6|2474.8|2468.8|2458.6|2452.6|976
1705680000000|2024-01-19 16:00:00|2465.4|2459.4|2467.9|2461.9|2467.9|2461.9|2460.4|2454.4|409
1705683600000|2024-01-19 17:00:00|2467.6|2461.6|2471|2465|2472.3|2466.3|2466.6|2460.6|161
1705687200000|2024-01-19 18:00:00|2470.8|2464.8|2480.5|2461.8|2480.8|2467.6|2469.3|2461.3|83
1705885200000|2024-01-22 01:00:00|2474.4|2467.4|2473.3|2467.3|2476.4|2469.8|2469.3|2463.3|652
1705888800000|2024-01-22 02:00:00|2473|2467|2472.5|2466.5|2477.5|2471.5|2470.8|2464.8|458
1705892400000|2024-01-22 03:00:00|2472.8|2466.8|2466|2460|2474|2468|2466|2460|270
1705896000000|2024-01-22 04:00:00|2465.8|2459.8|2468.8|2462.8|2468.8|2462.8|2465.8|2459.8|98
1705899600000|2024-01-22 05:00:00|2468.5|2462.5|2467.5|2461.5|2469.5|2463.5|2463.3|2457.3|251
1705903200000|2024-01-22 06:00:00|2467.3|2461.3|2460.8|2454.8|2469.5|2463.5|2460.8|2454.8|492
1705906800000|2024-01-22 07:00:00|2461|2455|2461.1|2455.1|2466.8|2460.8|2458.3|2452.3|393
1705910400000|2024-01-22 08:00:00|2461.4|2455.4|2455.4|2449.4|2469|2463|2453.9|2447.9|718
1705914000000|2024-01-22 09:00:00|2455.6|2449.6|2450.1|2444.1|2459.9|2453.9|2448.4|2442.4|402
1705917600000|2024-01-22 10:00:00|2449.9|2443.9|2450.1|2444.1|2452.6|2446.6|2448.4|2442.4|336
1705921200000|2024-01-22 11:00:00|2450.4|2444.4|2453.1|2447.1|2454.1|2448.1|2449.4|2443.4|310
1705924800000|2024-01-22 12:00:00|2453.4|2447.4|2459.4|2453.4|2463.4|2457.4|2452.9|2446.9|469
1705928400000|2024-01-22 13:00:00|2459.1|2453.1|2463.1|2457.1|2468.6|2462.6|2458.6|2452.6|880
1705932000000|2024-01-22 14:00:00|2463.6|2457.6|2467.6|2461.6|2469.6|2463.6|2457.6|2451.6|926
1705935600000|2024-01-22 15:00:00|2467.4|2461.4|2470.6|2464.6|2475.9|2469.9|2465.9|2459.9|692
1705939200000|2024-01-22 16:00:00|2470.4|2464.4|2464.4|2458.4|2471.9|2465.9|2456.8|2450.8|694
1705942800000|2024-01-22 17:00:00|2464.6|2458.6|2458.3|2452.3|2464.9|2458.9|2458.3|2452.3|116
1705946400000|2024-01-22 18:00:00|2458.5|2452.5|2461.5|2442.8|2461.5|2452.9|2452.6|2441.8|79
1705971600000|2024-01-23 01:00:00|2464.3|2458.3|2469.3|2463.3|2469.8|2463.8|2459.3|2453.3|780
1705975200000|2024-01-23 02:00:00|2469|2463|2471.3|2465.3|2481|2475|2468.5|2462.5|624
1705978800000|2024-01-23 03:00:00|2471|2465|2477.5|2471.5|2479.3|2473.3|2469.5|2463.5|394
1705982400000|2024-01-23 04:00:00|2477.8|2471.8|2479.5|2473.5|2480.5|2474.5|2477|2471|138
1705986000000|2024-01-23 05:00:00|2479.8|2473.8|2490.3|2484.3|2490.8|2484.8|2478.3|2472.3|580
1705989600000|2024-01-23 06:00:00|2490|2484|2497.8|2491.8|2499.8|2493.8|2487.3|2481.3|886
1705993200000|2024-01-23 07:00:00|2498|2492|2494.6|2488.6|2498.5|2492.5|2490|2484|497
1705996800000|2024-01-23 08:00:00|2493.9|2487.9|2513.4|2507.4|2516.3|2510.3|2492.9|2486.9|842
1706000400000|2024-01-23 09:00:00|2513.1|2507.1|2506.9|2500.9|2515.4|2509.4|2502.6|2496.6|688
1706004000000|2024-01-23 10:00:00|2506.6|2500.6|2502.4|2496.4|2510.9|2504.9|2501.6|2495.6|491
1706007600000|2024-01-23 11:00:00|2502.6|2496.6|2498.4|2492.4|2503.4|2497.4|2497.1|2491.1|278
1706011200000|2024-01-23 12:00:00|2498.1|2492.1|2507.9|2501.9|2510.1|2504.1|2498.1|2492.1|506
1706014800000|2024-01-23 13:00:00|2508.1|2502.1|2531.4|2525.4|2533.6|2527.6|2503.6|2497.6|1692
1706018400000|2024-01-23 14:00:00|2531.1|2525.1|2529.9|2523.9|2536.4|2530.4|2522.4|2516.4|1194
1706022000000|2024-01-23 15:00:00|2529.6|2523.6|2523.9|2517.9|2535.6|2529.6|2521.4|2515.4|980
1706025600000|2024-01-23 16:00:00|2523.6|2517.6|2523.4|2517.4|2530.6|2524.6|2519.1|2513.1|706
1706029200000|2024-01-23 17:00:00|2523.1|2517.1|2524|2518|2525.1|2519.1|2522.1|2516.1|146
1706032800000|2024-01-23 18:00:00|2524.5|2518.5|2536.3|2517.5|2537.3|2525.4|2522.5|2516.5|76
1706058000000|2024-01-24 01:00:00|2530.8|2524.8|2544.3|2538.3|2545.3|2539.3|2530.5|2524.5|833
1706061600000|2024-01-24 02:00:00|2544.5|2538.5|2543.5|2537.5|2545.3|2539.3|2535.5|2529.5|649
1706065200000|2024-01-24 03:00:00|2543.3|2537.3|2540.8|2534.8|2545.3|2539.3|2539.3|2533.3|443
1706068800000|2024-01-24 04:00:00|2541|2535|2542.8|2536.8|2543.5|2537.5|2540.5|2534.5|131
1706072400000|2024-01-24 05:00:00|2542.5|2536.5|2547|2541|2548.8|2542.8|2537.3|2531.3|385
1706076000000|2024-01-24 06:00:00|2546.8|2540.8|2549.3|2543.3|2552|2546|2546|2540|538
1706079600000|2024-01-24 07:00:00|2549.5|2543.5|2570.6|2564.6|2570.9|2564.9|2547.5|2541.5|774
1706083200000|2024-01-24 08:00:00|2570.4|2564.4|2558.1|2552.1|2575.6|2569.6|2554.9|2548.9|1097
1706086800000|2024-01-24 09:00:00|2557.9|2551.9|2571.1|2565.1|2575.4|2569.4|2557.9|2551.9|692
1706090400000|2024-01-24 10:00:00|2570.9|2564.9|2565.9|2559.9|2572.9|2566.9|2562.4|2556.4|603
1706094000000|2024-01-24 11:00:00|2565.6|2559.6|2572.6|2566.6|2572.6|2566.6|2560.9|2554.9|577
1706097600000|2024-01-24 12:00:00|2572.4|2566.4|2572.5|2566.5|2583.9|2577.9|2568.1|2562.1|744
1706101200000|2024-01-24 13:00:00|2572.3|2566.3|2584.6|2578.6|2587.4|2581.4|2569.3|2563.3|1373
1706104800000|2024-01-24 14:00:00|2584.4|2578.4|2582.6|2576.6|2592.9|2586.9|2576.6|2570.6|1516
1706108400000|2024-01-24 15:00:00|2582.4|2576.4|2578.4|2572.4|2587.9|2581.9|2575.4|2569.4|918
1706112000000|2024-01-24 16:00:00|2578.6|2572.6|2584.1|2578.1|2590.1|2584.1|2575.6|2569.6|840
1706115600000|2024-01-24 17:00:00|2584.4|2578.4|2589.3|2583.3|2589.5|2583.5|2584.1|2578.1|88
1706119200000|2024-01-24 18:00:00|2589|2583|2594.8|2576|2597|2584.9|2583.8|2575.5|177
1706144400000|2024-01-25 01:00:00|2578.1|2572.1|2576.3|2570.3|2579.1|2573.1|2571.5|2565.5|715
1706148000000|2024-01-25 02:00:00|2576.5|2570.5|2573|2567|2578.8|2572.8|2569.8|2563.8|739
1706151600000|2024-01-25 03:00:00|2573.3|2567.3|2575|2569|2577.5|2571.5|2569.8|2563.8|338
1706155200000|2024-01-25 04:00:00|2574.8|2568.8|2573.8|2567.8|2576|2570|2573|2567|88
1706158800000|2024-01-25 05:00:00|2573.5|2567.5|2573.3|2567.3|2576.5|2570.5|2572.5|2566.5|428
1706162400000|2024-01-25 06:00:00|2573.5|2567.5|2578.5|2572.5|2579.8|2573.8|2573|2567|411
1706166000000|2024-01-25 07:00:00|2578.8|2572.8|2585.1|2579.1|2588.5|2582.5|2578.3|2572.3|313
1706169600000|2024-01-25 08:00:00|2585.9|2579.9|2592.4|2586.4|2595.9|2589.9|2584.9|2578.9|797
1706173200000|2024-01-25 09:00:00|2592.1|2586.1|2599.1|2593.1|2605.1|2599.1|2585.9|2579.9|746
1706176800000|2024-01-25 10:00:00|2598.6|2592.6|2600.4|2594.4|2604.4|2598.4|2595.9|2589.9|385
1706180400000|2024-01-25 11:00:00|2600.1|2594.1|2605.1|2599.1|2608.9|2602.9|2600.1|2594.1|438
1706184000000|2024-01-25 12:00:00|2605.4|2599.4|2596.9|2590.9|2607.4|2601.4|2596.6|2590.6|599
1706187600000|2024-01-25 13:00:00|2596.6|2590.6|2586.4|2580.4|2596.9|2590.9|2581.4|2575.4|1717
1706191200000|2024-01-25 14:00:00|2586.6|2580.6|2596.4|2590.4|2599.9|2593.9|2585.4|2579.4|1567
1706194800000|2024-01-25 15:00:00|2596.6|2590.6|2586.4|2580.4|2598.4|2592.4|2579.6|2573.6|1200
1706198400000|2024-01-25 16:00:00|2586.6|2580.6|2585.4|2579.4|2589.1|2583.1|2579.9|2573.9|707
1706202000000|2024-01-25 17:00:00|2585.6|2579.6|2586.5|2580.5|2586.8|2580.8|2582.6|2576.6|169
1706205600000|2024-01-25 18:00:00|2586.8|2580.8|2595.5|2576.8|2597|2586.8|2584.3|2576.8|127
1706230800000|2024-01-26 01:00:00|2591|2585|2586|2580|2593.8|2587.8|2585.5|2579.5|610
1706234400000|2024-01-26 02:00:00|2586.3|2580.3|2589.3|2583.3|2591.8|2585.8|2584.5|2578.5|399
1706238000000|2024-01-26 03:00:00|2589|2583|2592.8|2586.8|2594.3|2588.3|2588.5|2582.5|331
1706241600000|2024-01-26 04:00:00|2592.5|2586.5|2592.3|2586.3|2593|2587|2591|2585|54
1706245200000|2024-01-26 05:00:00|2592|2586|2593.3|2587.3|2598.8|2592.8|2591.5|2585.5|323
1706248800000|2024-01-26 06:00:00|2593.5|2587.5|2584|2578|2594.8|2588.8|2583.3|2577.3|707
1706252400000|2024-01-26 07:00:00|2584.3|2578.3|2589.6|2583.6|2589.6|2583.6|2575.5|2569.5|542
1706256000000|2024-01-26 08:00:00|2589.5|2583.5|2585.9|2579.9|2591.8|2585.8|2578.1|2572.1|807
1706259600000|2024-01-26 09:00:00|2585.6|2579.6|2589.4|2583.4|2592.4|2586.4|2580.9|2574.9|628
1706263200000|2024-01-26 10:00:00|2589.1|2583.1|2592.4|2586.4|2592.4|2586.4|2588.1|2582.1|363
1706266800000|2024-01-26 11:00:00|2592.1|2586.1|2595.6|2589.6|2596.9|2590.9|2591.1|2585.1|326
1706270400000|2024-01-26 12:00:00|2595.9|2589.9|2589.6|2583.6|2598.9|2592.9|2588.1|2582.1|559
1706274000000|2024-01-26 13:00:00|2589.9|2583.9|2587.9|2581.9|2592.9|2586.9|2582|2576|1406
1706277600000|2024-01-26 14:00:00|2587.6|2581.6|2592.9|2586.9|2594.1|2588.1|2581.4|2575.4|1109
1706281200000|2024-01-26 15:00:00|2592.6|2586.6|2590.6|2584.6|2596.4|2590.4|2584.9|2578.9|994
1706284800000|2024-01-26 16:00:00|2590.4|2584.4|2579.6|2573.6|2590.4|2584.4|2576.9|2570.9|742
1706288400000|2024-01-26 17:00:00|2579.9|2573.9|2577|2571|2580.6|2574.6|2576.1|2570.1|186
1706292000000|2024-01-26 18:00:00|2576.8|2570.8|2594.8|2576|2596.3|2585.6|2575.9|2569.9|169
1706490000000|2024-01-29 01:00:00|2581.1|2575.1|2582.5|2576.5|2584.8|2578.8|2577.5|2571.5|566
1706493600000|2024-01-29 02:00:00|2582.3|2576.3|2576.8|2570.8|2582.3|2576.3|2571.8|2565.8|452
1706497200000|2024-01-29 03:00:00|2576.5|2570.5|2573.8|2567.8|2580.3|2574.3|2570.8|2564.8|287
1706500800000|2024-01-29 04:00:00|2573.5|2567.5|2574.8|2568.8|2575.8|2569.8|2573.3|2567.3|86
1706504400000|2024-01-29 05:00:00|2574.5|2568.5|2562|2556|2574.5|2568.5|2560.8|2554.8|435
1706508000000|2024-01-29 06:00:00|2561.8|2555.8|2568.5|2562.5|2569.3|2563.3|2560.3|2554.3|426
1706511600000|2024-01-29 07:00:00|2568.3|2562.3|2567.9|2561.9|2569.3|2563.3|2557.8|2551.8|346
1706515200000|2024-01-29 08:00:00|2568.6|2562.6|2560.1|2554.1|2569.4|2563.4|2556.9|2550.9|487
1706518800000|2024-01-29 09:00:00|2560.4|2554.4|2562.9|2556.9|2566.1|2560.1|2552.6|2546.6|511
1706522400000|2024-01-29 10:00:00|2562.6|2556.6|2570.4|2564.4|2570.6|2564.6|2561.1|2555.1|374
1706526000000|2024-01-29 11:00:00|2570.6|2564.6|2571.4|2565.4|2573.1|2567.1|2567.1|2561.1|374
1706529600000|2024-01-29 12:00:00|2571.6|2565.6|2566.8|2560.8|2577.6|2571.6|2565.6|2559.6|496
1706533200000|2024-01-29 13:00:00|2566.5|2560.5|2571.6|2565.6|2575.1|2569.1|2564.3|2558.3|796
1706536800000|2024-01-29 14:00:00|2571.4|2565.4|2564.9|2558.9|2575.9|2569.9|2560.1|2554.1|890
1706540400000|2024-01-29 15:00:00|2564.6|2558.6|2561.9|2555.9|2569.9|2563.9|2560.4|2554.4|790
1706544000000|2024-01-29 16:00:00|2561.6|2555.6|2562.6|2556.6|2563.4|2557.4|2553.4|2547.4|678
1706547600000|2024-01-29 17:00:00|2563.1|2557.1|2563.5|2557.5|2565.9|2559.9|2561.6|2555.6|152
1706551200000|2024-01-29 18:00:00|2563.3|2557.3|2569.8|2551|2571|2559.8|2561.3|2550.5|89
1706576400000|2024-01-30 01:00:00|2567.1|2561.1|2572.8|2566.8|2573|2567|2566.8|2560.8|471
1706580000000|2024-01-30 02:00:00|2572.5|2566.5|2562|2556|2572.5|2566.5|2558.3|2552.3|379
1706583600000|2024-01-30 03:00:00|2561.8|2555.8|2557.5|2551.5|2562.5|2556.5|2557.3|2551.3|252
1706587200000|2024-01-30 04:00:00|2557.8|2551.8|2558.3|2552.3|2559.8|2553.8|2557.3|2551.3|64
1706590800000|2024-01-30 05:00:00|2558.5|2552.5|2558|2552|2563.3|2557.3|2555.8|2549.8|247
1706594400000|2024-01-30 06:00:00|2558.3|2552.3|2553.3|2547.3|2559.5|2553.5|2551|2545|335
1706598000000|2024-01-30 07:00:00|2553|2547|2569.6|2563.6|2571.1|2565.1|2551|2545|462
1706601600000|2024-01-30 08:00:00|2570|2564|2565.9|2559.9|2570.4|2564.4|2562.4|2556.4|663
1706605200000|2024-01-30 09:00:00|2565.6|2559.6|2564.6|2558.6|2570.1|2564.1|2564.4|2558.4|413
1706608800000|2024-01-30 10:00:00|2564.9|2558.9|2569.6|2563.6|2569.9|2563.9|2561.6|2555.6|252
1706612400000|2024-01-30 11:00:00|2569.9|2563.9|2564.9|2558.9|2570.9|2564.9|2564.4|2558.4|189
1706616000000|2024-01-30 12:00:00|2564.6|2558.6|2562.1|2556.1|2565.1|2559.1|2559.1|2553.1|381
1706619600000|2024-01-30 13:00:00|2562.4|2556.4|2560.1|2554.1|2567.6|2561.6|2558.1|2552.1|684
1706623200000|2024-01-30 14:00:00|2560.4|2554.4|2575.9|2569.9|2576.6|2570.6|2559.9|2553.9|794
1706626800000|2024-01-30 15:00:00|2576.4|2570.4|2567.6|2561.6|2576.4|2570.4|2565.1|2559.1|809
1706630400000|2024-01-30 16:00:00|2567.4|2561.4|2568.4|2562.4|2571.4|2565.4|2560.3|2554.3|554
1706634000000|2024-01-30 17:00:00|2568.6|2562.6|2570|2564|2571.9|2565.9|2567.4|2561.4|114
1706637600000|2024-01-30 18:00:00|2570.3|2564.3|2578.3|2559.5|2578.3|2565|2568.8|2558.5|54
1706662800000|2024-01-31 01:00:00|2569.3|2563.3|2568.3|2562.3|2575.3|2569.3|2568|2562|650
1706666400000|2024-01-31 02:00:00|2568.5|2562.5|2570.8|2564.8|2571.3|2565.3|2564|2558|398
1706670000000|2024-01-31 03:00:00|2571|2565|2566.3|2560.3|2572.8|2566.8|2564.3|2558.3|279
1706673600000|2024-01-31 04:00:00|2566|2560|2567.3|2561.3|2567.5|2561.5|2565.5|2559.5|54
1706677200000|2024-01-31 05:00:00|2567.5|2561.5|2567.8|2561.8|2569.5|2563.5|2563.5|2557.5|486
1706680800000|2024-01-31 06:00:00|2568|2562|2565.8|2559.8|2569.5|2563.5|2562.8|2556.8|405
1706684400000|2024-01-31 07:00:00|2565.5|2559.5|2572.4|2566.4|2572.5|2566.5|2565|2559|329
1706688000000|2024-01-31 08:00:00|2572.1|2566.1|2568.6|2562.6|2577.9|2571.9|2567.9|2561.9|595
1706691600000|2024-01-31 09:00:00|2568.9|2562.9|2555.9|2549.9|2568.9|2562.9|2554.9|2548.9|550
1706695200000|2024-01-31 10:00:00|2555.6|2549.6|2551.1|2545.1|2557.4|2551.4|2549.9|2543.9|448
1706698800000|2024-01-31 11:00:00|2551.4|2545.4|2547.1|2541.1|2551.4|2545.4|2544.4|2538.4|361
1706702400000|2024-01-31 12:00:00|2546.9|2540.9|2553.6|2547.6|2560.6|2554.6|2546.9|2540.9|582
1706706000000|2024-01-31 13:00:00|2553.4|2547.4|2545.6|2539.6|2553.4|2547.4|2536.1|2530.1|1081
1706709600000|2024-01-31 14:00:00|2545.1|2539.1|2560.4|2554.4|2561.4|2555.4|2543.9|2537.9|950
1706713200000|2024-01-31 15:00:00|2559.9|2553.9|2550.9|2544.9|2565.6|2559.6|2548.1|2542.1|1245
1706716800000|2024-01-31 16:00:00|2550.6|2544.6|2528.1|2522.1|2551.4|2545.4|2528.1|2522.1|1264
1706720400000|2024-01-31 17:00:00|2527.9|2521.9|2529.8|2523.8|2530.1|2524.1|2524.4|2518.4|319
1706724000000|2024-01-31 18:00:00|2529.5|2523.5|2536.5|2517.8|2537|2524.6|2529.1|2517.8|119
1706749200000|2024-02-01 01:00:00|2519.4|2513.4|2507.8|2501.8|2523.8|2517.8|2507.3|2501.3|1016
1706752800000|2024-02-01 02:00:00|2508|2502|2509|2503|2514.8|2508.8|2507.5|2501.5|638
1706756400000|2024-02-01 03:00:00|2509.3|2503.3|2508.3|2502.3|2512.5|2506.5|2503|2497|355
1706760000000|2024-02-01 04:00:00|2508.5|2502.5|2506|2500|2509|2503|2506|2500|93
1706763600000|2024-02-01 05:00:00|2505.8|2499.8|2500.3|2494.3|2510.5|2504.5|2499|2493|397
1706767200000|2024-02-01 06:00:00|2500|2494|2501|2495|2503.8|2497.8|2497.3|2491.3|594
1706770800000|2024-02-01 07:00:00|2500.8|2494.8|2500.8|2494.8|2505.3|2499.3|2493.8|2487.8|418
1706774400000|2024-02-01 08:00:00|2502.6|2496.6|2487.1|2481.1|2502.6|2496.6|2484.9|2478.9|681
1706778000000|2024-02-01 09:00:00|2487.4|2481.4|2493.1|2487.1|2497.4|2491.4|2485.9|2479.9|544
1706781600000|2024-02-01 10:00:00|2492.6|2486.6|2493.1|2487.1|2495.4|2489.4|2489.6|2483.6|302
1706785200000|2024-02-01 11:00:00|2492.9|2486.9|2499.6|2493.6|2500.1|2494.1|2492.4|2486.4|284
1706788800000|2024-02-01 12:00:00|2499.9|2493.9|2491.4|2485.4|2501.6|2495.6|2489.5|2483.5|612
1706792400000|2024-02-01 13:00:00|2491.6|2485.6|2486.4|2480.4|2494.9|2488.9|2486.4|2480.4|1132
1706796000000|2024-02-01 14:00:00|2486.1|2480.1|2470.9|2464.9|2486.6|2480.6|2470.4|2464.4|1456
1706799600000|2024-02-01 15:00:00|2470.6|2464.6|2471.4|2465.4|2481.1|2475.1|2469.1|2463.1|1014
1706803200000|2024-02-01 16:00:00|2471.6|2465.6|2477.6|2471.6|2483.4|2477.4|2470.9|2464.9|817
1706806800000|2024-02-01 17:00:00|2477.9|2471.9|2476.8|2470.8|2480.6|2474.6|2475.1|2469.1|203
1706810400000|2024-02-01 18:00:00|2477|2471|2480.8|2462|2480.8|2471.5|2471.5|2459.8|119
1706835600000|2024-02-02 01:00:00|2476.1|2470.1|2477.3|2471.3|2480.5|2474.5|2475.4|2469.4|1152
1706839200000|2024-02-02 02:00:00|2477.5|2471.5|2478.3|2472.3|2482.5|2476.5|2474.5|2468.5|393
1706842800000|2024-02-02 03:00:00|2478.8|2472.8|2474.3|2468.3|2479.8|2473.8|2473|2467|264
1706846400000|2024-02-02 04:00:00|2474.8|2468.8|2474.8|2468.8|2475.8|2469.8|2473.5|2467.5|53
1706850000000|2024-02-02 05:00:00|2474.5|2468.5|2467|2461|2474.5|2468.5|2465.8|2459.8|390
1706853600000|2024-02-02 06:00:00|2466.8|2460.8|2469.8|2463.8|2474.3|2468.3|2464|2458|739
1706857200000|2024-02-02 07:00:00|2469.3|2463.3|2464.8|2458.8|2470|2464|2464.3|2458.3|327
1706860800000|2024-02-02 08:00:00|2464.3|2458.3|2475.1|2469.1|2478.1|2472.1|2461.1|2455.1|528
1706864400000|2024-02-02 09:00:00|2476.1|2470.1|2473.6|2467.6|2486.6|2480.6|2473.6|2467.6|634
1706868000000|2024-02-02 10:00:00|2473.9|2467.9|2473.6|2467.6|2478.4|2472.4|2472.4|2466.4|283
1706871600000|2024-02-02 11:00:00|2473.4|2467.4|2474.1|2468.1|2479.6|2473.6|2470.1|2464.1|343
1706875200000|2024-02-02 12:00:00|2474.4|2468.4|2471.4|2465.4|2476.9|2470.9|2470.1|2464.1|443
1706878800000|2024-02-02 13:00:00|2471.1|2465.1|2451.9|2445.9|2477.1|2471.1|2451.1|2445.1|1379
1706882400000|2024-02-02 14:00:00|2451.6|2445.6|2453.1|2447.1|2453.4|2447.4|2441.1|2435.1|1533
1706886000000|2024-02-02 15:00:00|2453.4|2447.4|2451.9|2445.9|2455.6|2449.6|2443.1|2437.1|1097
1706889600000|2024-02-02 16:00:00|2452.1|2446.1|2451.9|2445.9|2458.4|2452.4|2450.6|2444.6|702
1706893200000|2024-02-02 17:00:00|2451.6|2445.6|2453.3|2447.3|2454.6|2448.6|2448.9|2442.9|155
1706896800000|2024-02-02 18:00:00|2453|2447|2463.3|2444.5|2464|2450.8|2452.5|2443.3|87
1707094800000|2024-02-05 01:00:00|2454.5|2448.5|2447.8|2441.8|2456.3|2450.3|2446.3|2440.3|613
1707098400000|2024-02-05 02:00:00|2447.5|2441.5|2444.5|2438.5|2452.8|2446.8|2444.5|2438.5|576
1707102000000|2024-02-05 03:00:00|2444.8|2438.8|2440.8|2434.8|2447.8|2441.8|2440.5|2434.5|313
1707105600000|2024-02-05 04:00:00|2440.5|2434.5|2440.8|2434.8|2442.3|2436.3|2439.3|2433.3|64
1707109200000|2024-02-05 05:00:00|2440.5|2434.5|2447.8|2441.8|2449.8|2443.8|2438.8|2432.8|501
1707112800000|2024-02-05 06:00:00|2447.5|2441.5|2439.5|2433.5|2447.8|2441.8|2439|2433|489
1707116400000|2024-02-05 07:00:00|2439.8|2433.8|2437.4|2431.4|2443.8|2437.8|2437.4|2431.4|186
1707120000000|2024-02-05 08:00:00|2437.1|2431.1|2436.1|2430.1|2446.6|2440.6|2433.9|2427.9|561
1707123600000|2024-02-05 09:00:00|2436.4|2430.4|2425.9|2419.9|2437.4|2431.4|2420.9|2414.9|613
1707127200000|2024-02-05 10:00:00|2425.6|2419.6|2425.4|2419.4|2430.4|2424.4|2422.9|2416.9|457
1707130800000|2024-02-05 11:00:00|2425.6|2419.6|2428.6|2422.6|2429.1|2423.1|2422.9|2416.9|336
1707134400000|2024-02-05 12:00:00|2428.9|2422.9|2428.6|2422.6|2434.1|2428.1|2427.6|2421.6|358
1707138000000|2024-02-05 13:00:00|2428.9|2422.9|2426.4|2420.4|2436.4|2430.4|2424.4|2418.4|1175
1707141600000|2024-02-05 14:00:00|2426.9|2420.9|2423.6|2417.6|2428.9|2422.9|2418.9|2412.9|1089
1707145200000|2024-02-05 15:00:00|2423.4|2417.4|2425.1|2419.1|2428.4|2422.4|2419.6|2413.6|673
1707148800000|2024-02-05 16:00:00|2424.9|2418.9|2423.1|2417.1|2428.6|2422.6|2421.4|2415.4|484
1707152400000|2024-02-05 17:00:00|2422.9|2416.9|2423.8|2417.8|2426.1|2420.1|2421.9|2415.9|174
1707156000000|2024-02-05 18:00:00|2424|2418|2432.8|2414|2432.8|2422.1|2423.8|2413.5|126
1707181200000|2024-02-06 01:00:00|2428.3|2422.3|2440.3|2434.3|2441.8|2435.8|2422.5|2416.5|611
1707184800000|2024-02-06 02:00:00|2440.5|2434.5|2430.5|2424.5|2441.8|2435.8|2430.3|2424.3|605
1707188400000|2024-02-06 03:00:00|2430.3|2424.3|2428.5|2422.5|2432.5|2426.5|2426.8|2420.8|244
1707192000000|2024-02-06 04:00:00|2428.8|2422.8|2431.8|2425.8|2436.8|2430.8|2428.5|2422.5|152
1707195600000|2024-02-06 05:00:00|2432|2426|2442.8|2436.8|2447|2441|2431.5|2425.5|686
1707199200000|2024-02-06 06:00:00|2442|2436|2439.8|2433.8|2443.8|2437.8|2435.5|2429.5|517
1707202800000|2024-02-06 07:00:00|2440.3|2434.3|2437.6|2431.6|2444.3|2438.3|2435|2429|412
1707206400000|2024-02-06 08:00:00|2437.4|2431.4|2433.6|2427.6|2437.5|2431.5|2430.6|2424.6|528
1707210000000|2024-02-06 09:00:00|2433.4|2427.4|2433.6|2427.6|2441.9|2435.9|2430.6|2424.6|537
1707213600000|2024-02-06 10:00:00|2433.4|2427.4|2430.9|2424.9|2433.4|2427.4|2428.1|2422.1|303
1707217200000|2024-02-06 11:00:00|2431.1|2425.1|2428.9|2422.9|2432.4|2426.4|2426.1|2420.1|274
1707220800000|2024-02-06 12:00:00|2428.6|2422.6|2429.1|2423.1|2431.9|2425.9|2426.6|2420.6|406
1707224400000|2024-02-06 13:00:00|2428.6|2422.6|2435.4|2429.4|2442.6|2436.6|2425.9|2419.9|1142
1707228000000|2024-02-06 14:00:00|2435.1|2429.1|2442.4|2436.4|2446.6|2440.6|2432.1|2426.1|1056
1707231600000|2024-02-06 15:00:00|2442.1|2436.1|2438.6|2432.6|2443.9|2437.9|2436.6|2430.6|795
1707235200000|2024-02-06 16:00:00|2438.4|2432.4|2439.4|2433.4|2447.1|2441.1|2433.9|2427.9|863
1707238800000|2024-02-06 17:00:00|2439.1|2433.1|2437.8|2431.8|2439.6|2433.6|2436.1|2430.1|131
1707242400000|2024-02-06 18:00:00|2438|2432|2442.5|2423.8|2442.5|2432.5|2433.8|2423|114
1707267600000|2024-02-07 01:00:00|2438.5|2432.5|2443.8|2437.8|2444|2438|2436.3|2430.3|771
1707271200000|2024-02-07 02:00:00|2443.5|2437.5|2431|2425|2444.5|2438.5|2429.5|2423.5|577
1707274800000|2024-02-07 03:00:00|2431.5|2425.5|2430.3|2424.3|2432.3|2426.3|2428.3|2422.3|264
1707278400000|2024-02-07 04:00:00|2430|2424|2428.5|2422.5|2430.3|2424.3|2428.5|2422.5|48
1707282000000|2024-02-07 05:00:00|2428.3|2422.3|2421.5|2415.5|2429.3|2423.3|2420.5|2414.5|423
1707285600000|2024-02-07 06:00:00|2421.3|2415.3|2431.5|2425.5|2432.8|2426.8|2420.3|2414.3|744
1707289200000|2024-02-07 07:00:00|2431.3|2425.3|2424.1|2418.1|2431.3|2425.3|2417.8|2411.8|368
1707292800000|2024-02-07 08:00:00|2424.4|2418.4|2423.4|2417.4|2429.9|2423.9|2419.6|2413.6|516
1707296400000|2024-02-07 09:00:00|2423.1|2417.1|2401.1|2395.1|2423.1|2417.1|2400.9|2394.9|614
1707300000000|2024-02-07 10:00:00|2400.9|2394.9|2407.4|2401.4|2409.6|2403.6|2399.6|2393.6|406
1707303600000|2024-02-07 11:00:00|2407.1|2401.1|2410.4|2404.4|2413.1|2407.1|2405.6|2399.6|303
1707307200000|2024-02-07 12:00:00|2410.1|2404.1|2413.9|2407.9|2417.4|2411.4|2407.9|2401.9|566
1707310800000|2024-02-07 13:00:00|2414.1|2408.1|2409.6|2403.6|2417.6|2411.6|2407.1|2401.1|921
1707314400000|2024-02-07 14:00:00|2409.4|2403.4|2412.6|2406.6|2413.4|2407.4|2403.4|2397.4|941
1707318000000|2024-02-07 15:00:00|2413.1|2407.1|2410.1|2404.1|2418.9|2412.9|2408.1|2402.1|637
1707321600000|2024-02-07 16:00:00|2410.4|2404.4|2405.6|2399.6|2410.9|2404.9|2401.8|2395.8|783
1707325200000|2024-02-07 17:00:00|2405.4|2399.4|2405.5|2399.5|2407.1|2401.1|2404.1|2398.1|142
1707328800000|2024-02-07 18:00:00|2405.3|2399.3|2416.3|2397.5|2416.5|2404.6|2404.4|2396.8|99
1707354000000|2024-02-08 01:00:00|2409.6|2403.6|2413.3|2407.3|2414.5|2408.5|2409.1|2403.1|595
1707357600000|2024-02-08 02:00:00|2413|2407|2419.3|2413.3|2420|2414|2412.8|2406.8|408
1707361200000|2024-02-08 03:00:00|2419|2413|2420.8|2414.8|2421.8|2415.8|2418.3|2412.3|180
1707364800000|2024-02-08 04:00:00|2421|2415|2419.3|2413.3|2421.5|2415.5|2418.3|2412.3|51
1707368400000|2024-02-08 05:00:00|2419|2413|2424.5|2418.5|2424.8|2418.8|2417.5|2411.5|418
1707372000000|2024-02-08 06:00:00|2424.3|2418.3|2419|2413|2424.5|2418.5|2414.5|2408.5|667
1707375600000|2024-02-08 07:00:00|2419.3|2413.3|2408.6|2402.6|2419.5|2413.5|2408.4|2402.4|368
1707379200000|2024-02-08 08:00:00|2408.4|2402.4|2390.9|2384.9|2411.1|2405.1|2390.6|2384.6|494
1707382800000|2024-02-08 09:00:00|2390.6|2384.6|2389.6|2383.6|2399.4|2393.4|2389.4|2383.4|387
1707386400000|2024-02-08 10:00:00|2389.4|2383.4|2394.9|2388.9|2398|2392|2389.4|2383.4|264
1707390000000|2024-02-08 11:00:00|2395.4|2389.4|2389.6|2383.6|2395.9|2389.9|2389.1|2383.1|255
1707393600000|2024-02-08 12:00:00|2389.4|2383.4|2384.6|2378.6|2393.1|2387.1|2384.5|2378.5|340
1707397200000|2024-02-08 13:00:00|2384.4|2378.4|2362.4|2356.4|2384.4|2378.4|2354.6|2348.6|812
1707400800000|2024-02-08 14:00:00|2362.1|2356.1|2350.9|2344.9|2362.4|2356.4|2328.1|2322.1|1089
1707404400000|2024-02-08 15:00:00|2350.6|2344.6|2341.1|2335.1|2351.4|2345.4|2330.1|2324.1|898
1707408000000|2024-02-08 16:00:00|2341.4|2335.4|2336.6|2330.6|2343.4|2337.4|2325.4|2319.4|823
1707411600000|2024-02-08 17:00:00|2336.9|2330.9|2341|2335|2342.6|2336.6|2335.4|2329.4|256
1707415200000|2024-02-08 18:00:00|2340.9|2334.9|2339.8|2321|2341.3|2335.3|2332.1|2320.8|135
1707440400000|2024-02-09 01:00:00|2335|2329|2336|2330|2336|2330|2325.5|2319.5|362
1707444000000|2024-02-09 02:00:00|2335.8|2329.8|2336.8|2330.8|2340.5|2334.5|2333.5|2327.5|222
1707447600000|2024-02-09 03:00:00|2336.5|2330.5|2329.8|2323.8|2338.3|2332.3|2328.8|2322.8|184
1707451200000|2024-02-09 04:00:00|2329.5|2323.5|2338.8|2332.8|2340.8|2334.8|2329.5|2323.5|71
1707454800000|2024-02-09 05:00:00|2338.5|2332.5|2338.8|2332.8|2341.8|2335.8|2338|2332|95
1707458400000|2024-02-09 06:00:00|2339|2333|2329.5|2323.5|2339.8|2333.8|2328.5|2322.5|141
1707462000000|2024-02-09 07:00:00|2329.8|2323.8|2320.5|2314.5|2333.3|2327.3|2314.9|2308.9|411
1707465600000|2024-02-09 08:00:00|2321.8|2315.8|2307.1|2301.1|2321.8|2315.8|2301.1|2295.1|835
1707469200000|2024-02-09 09:00:00|2307.4|2301.4|2316.9|2310.9|2320.9|2314.9|2299.4|2293.4|596
1707472800000|2024-02-09 10:00:00|2317.1|2311.1|2323.4|2317.4|2323.9|2317.9|2313.1|2307.1|503
1707476400000|2024-02-09 11:00:00|2323.6|2317.6|2341.6|2335.6|2341.6|2335.6|2320.9|2314.9|351
1707480000000|2024-02-09 12:00:00|2341.4|2335.4|2326.9|2320.9|2341.9|2335.9|2324.4|2318.4|588
1707483600000|2024-02-09 13:00:00|2327.1|2321.1|2322.6|2316.6|2333.6|2327.6|2319.1|2313.1|907
1707487200000|2024-02-09 14:00:00|2322.4|2316.4|2316.4|2310.4|2324.6|2318.6|2311.1|2305.1|753
1707490800000|2024-02-09 15:00:00|2316.1|2310.1|2308.4|2302.4|2321.1|2315.1|2308.4|2302.4|805
1707494400000|2024-02-09 16:00:00|2308.6|2302.6|2303.9|2297.9|2315.6|2309.6|2301.4|2295.4|748
1707498000000|2024-02-09 17:00:00|2304.1|2298.1|2304.8|2298.8|2309.1|2303.1|2303.9|2297.9|175
1707501600000|2024-02-09 18:00:00|2304.5|2298.5|2307.8|2289|2307.8|2299.8|2298.9|2287.5|98
1707699600000|2024-02-12 01:00:00|2305.4|2299.4|2300.5|2294.5|2307.4|2301.4|2300.5|2294.5|164
1707703200000|2024-02-12 02:00:00|2300.3|2294.3|2294.3|2288.3|2301|2295|2294.3|2288.3|159
1707706800000|2024-02-12 03:00:00|2294.5|2288.5|2295|2289|2296.8|2290.8|2293.3|2287.3|104
1707710400000|2024-02-12 04:00:00|2295.3|2289.3|2294.8|2288.8|2298.5|2292.5|2294.5|2288.5|119
1707714000000|2024-02-12 05:00:00|2295|2289|2293.5|2287.5|2295.8|2289.8|2290.8|2284.8|84
1707717600000|2024-02-12 06:00:00|2293.3|2287.3|2286.3|2280.3|2294.3|2288.3|2284.5|2278.5|145
1707721200000|2024-02-12 07:00:00|2286.5|2280.5|2285.8|2279.8|2294.5|2288.5|2280.5|2274.5|446
1707724800000|2024-02-12 08:00:00|2286|2280|2305.4|2299.4|2313.5|2307.5|2282.5|2276.5|898
1707728400000|2024-02-12 09:00:00|2305.6|2299.6|2317.1|2311.1|2329|2323|2302.3|2296.3|613
1707732000000|2024-02-12 10:00:00|2316.9|2310.9|2340.6|2334.6|2341.9|2335.9|2316.6|2310.6|532
1707735600000|2024-02-12 11:00:00|2340.9|2334.9|2326.9|2320.9|2345.1|2339.1|2325.9|2319.9|490
1707739200000|2024-02-12 12:00:00|2327.1|2321.1|2320.6|2314.6|2328.1|2322.1|2317.1|2311.1|501
1707742800000|2024-02-12 13:00:00|2320.4|2314.4|2316.9|2310.9|2321.1|2315.1|2313.4|2307.4|679
1707746400000|2024-02-12 14:00:00|2316.6|2310.6|2320.9|2314.9|2324.9|2318.9|2311.4|2305.4|854
1707750000000|2024-02-12 15:00:00|2321.1|2315.1|2317.1|2311.1|2324.1|2318.1|2315.4|2309.4|571
1707753600000|2024-02-12 16:00:00|2317.4|2311.4|2326.1|2320.1|2330.9|2324.9|2317.4|2311.4|603
1707757200000|2024-02-12 17:00:00|2325.9|2319.9|2330.6|2324.6|2330.9|2324.9|2325.9|2319.9|101
1707760800000|2024-02-12 18:00:00|2330.9|2324.9|2342|2323.3|2343|2331.5|2329.9|2323|87
1707786000000|2024-02-13 01:00:00|2331.4|2325.4|2342|2336|2343.8|2337.8|2329.5|2323.5|222
1707789600000|2024-02-13 02:00:00|2341.8|2335.8|2348.3|2342.3|2349|2343|2336.3|2330.3|146
1707793200000|2024-02-13 03:00:00|2348.5|2342.5|2348.5|2342.5|2348.5|2342.5|2345.8|2339.8|83
1707796800000|2024-02-13 04:00:00|2348.8|2342.8|2351.8|2345.8|2354.5|2348.5|2348.8|2342.8|143
1707800400000|2024-02-13 05:00:00|2351.5|2345.5|2349.3|2343.3|2353.3|2347.3|2348.3|2342.3|128
1707804000000|2024-02-13 06:00:00|2349|2343|2346.5|2340.5|2350|2344|2345|2339|112
1707807600000|2024-02-13 07:00:00|2346.8|2340.8|2337.4|2331.4|2349|2343|2337.1|2331.1|291
1707811200000|2024-02-13 08:00:00|2336.6|2330.6|2326.1|2320.1|2342.9|2336.9|2323.6|2317.6|544
1707814800000|2024-02-13 09:00:00|2326.4|2320.4|2331.9|2325.9|2332.1|2326.1|2316.1|2310.1|538
1707818400000|2024-02-13 10:00:00|2331.6|2325.6|2329.4|2323.4|2336.4|2330.4|2327.4|2321.4|278
1707822000000|2024-02-13 11:00:00|2328.6|2322.6|2323.6|2317.6|2329.9|2323.9|2321.1|2315.1|253
1707825600000|2024-02-13 12:00:00|2323.9|2317.9|2317.4|2311.4|2324.1|2318.1|2316.6|2310.6|425
1707829200000|2024-02-13 13:00:00|2317.1|2311.1|2303.6|2297.6|2321.9|2315.9|2301.3|2295.3|1013
1707832800000|2024-02-13 14:00:00|2303.9|2297.9|2306.9|2300.9|2314.4|2308.4|2301.9|2295.9|853
1707836400000|2024-02-13 15:00:00|2307.1|2301.1|2314.9|2308.9|2320.1|2314.1|2306.4|2300.4|716
1707840000000|2024-02-13 16:00:00|2315.1|2309.1|2309.9|2303.9|2323.6|2317.6|2308.9|2302.9|539
1707843600000|2024-02-13 17:00:00|2309.6|2303.6|2308.8|2302.8|2310.1|2304.1|2308.4|2302.4|118
1707847200000|2024-02-13 18:00:00|2309|2303|2315.8|2297|2316.3|2303|2305.8|2295|126
1707872400000|2024-02-14 01:00:00|2309.5|2303.5|2310.3|2304.3|2312|2306|2299.3|2293.3|355
1707876000000|2024-02-14 02:00:00|2310|2304|2306|2300|2312.5|2306.5|2306|2300|128
1707879600000|2024-02-14 03:00:00|2305.8|2299.8|2305|2299|2307|2301|2304.3|2298.3|110
1707883200000|2024-02-14 04:00:00|2304.8|2298.8|2303.3|2297.3|2305|2299|2302.3|2296.3|103
1707886800000|2024-02-14 05:00:00|2303|2297|2308|2302|2308.5|2302.5|2301.5|2295.5|130
1707890400000|2024-02-14 06:00:00|2307.8|2301.8|2298.5|2292.5|2308.3|2302.3|2295.8|2289.8|161
1707894000000|2024-02-14 07:00:00|2298.3|2292.3|2303.9|2297.9|2310|2304|2298|2292|291
1707897600000|2024-02-14 08:00:00|2303.5|2297.5|2307.1|2301.1|2308.6|2302.6|2302.1|2296.1|382
1707901200000|2024-02-14 09:00:00|2306.9|2300.9|2306.4|2300.4|2317.3|2311.3|2303.1|2297.1|622
1707904800000|2024-02-14 10:00:00|2306.1|2300.1|2316.4|2310.4|2317.4|2311.4|2303.4|2297.4|364
1707908400000|2024-02-14 11:00:00|2316.6|2310.6|2314.5|2308.5|2316.6|2310.6|2308.4|2302.4|374
1707912000000|2024-02-14 12:00:00|2314.3|2308.3|2313.4|2307.4|2317.6|2311.6|2310.6|2304.6|379
1707915600000|2024-02-14 13:00:00|2313.6|2307.6|2317.6|2311.6|2323.4|2317.4|2311.4|2305.4|699
1707919200000|2024-02-14 14:00:00|2317.9|2311.9|2325.1|2319.1|2328.8|2322.8|2314.9|2308.9|912
1707922800000|2024-02-14 15:00:00|2324.9|2318.9|2322.6|2316.6|2325.4|2319.4|2316.1|2310.1|652
1707926400000|2024-02-14 16:00:00|2322.1|2316.1|2317.9|2311.9|2326.4|2320.4|2313.1|2307.1|712
1707930000000|2024-02-14 17:00:00|2318.1|2312.1|2320.1|2314.1|2321.6|2315.6|2315.4|2309.4|168
1707933600000|2024-02-14 18:00:00|2320.3|2314.3|2323.5|2304.8|2324.3|2315.3|2317.6|2304.8|87
1707958800000|2024-02-15 01:00:00|2323.1|2317.1|2323.5|2317.5|2323.8|2317.8|2315|2309|159
1707962400000|2024-02-15 02:00:00|2323.3|2317.3|2326|2320|2330.5|2324.5|2322.5|2316.5|154
1707966000000|2024-02-15 03:00:00|2326.3|2320.3|2324.3|2318.3|2328.3|2322.3|2324.3|2318.3|101
1707969600000|2024-02-15 04:00:00|2324.5|2318.5|2326.3|2320.3|2326.3|2320.3|2324|2318|55
1707973200000|2024-02-15 05:00:00|2326|2320|2325.8|2319.8|2327.8|2321.8|2324.3|2318.3|82
1707976800000|2024-02-15 06:00:00|2326|2320|2329.3|2323.3|2333.8|2327.8|2324.8|2318.8|113
1707980400000|2024-02-15 07:00:00|2329|2323|2338.6|2332.6|2341.9|2335.9|2327.8|2321.8|294
1707984000000|2024-02-15 08:00:00|2338.4|2332.4|2341.6|2335.6|2344.1|2338.1|2333.6|2327.6|613
1707987600000|2024-02-15 09:00:00|2341.9|2335.9|2329.4|2323.4|2343|2337|2328.1|2322.1|538
1707991200000|2024-02-15 10:00:00|2329.6|2323.6|2340.9|2334.9|2343.4|2337.4|2329.6|2323.6|341
1707994800000|2024-02-15 11:00:00|2341.1|2335.1|2349.4|2343.4|2350.6|2344.6|2340.6|2334.6|349
1707998400000|2024-02-15 12:00:00|2349.1|2343.1|2347.6|2341.6|2350.1|2344.1|2342.6|2336.6|442
1708002000000|2024-02-15 13:00:00|2347.4|2341.4|2354.8|2348.8|2359.3|2353.3|2343.6|2337.6|937
1708005600000|2024-02-15 14:00:00|2354.5|2348.5|2358|2352|2365|2359|2351.4|2345.4|927
1708009200000|2024-02-15 15:00:00|2358.3|2352.3|2348.3|2342.3|2361|2355|2346.3|2340.3|959
1708012800000|2024-02-15 16:00:00|2348.5|2342.5|2355.1|2349.1|2359.4|2353.4|2345.5|2339.5|620
1708016400000|2024-02-15 17:00:00|2354.9|2348.9|2364.3|2358.3|2368.4|2362.4|2354.9|2348.9|223
1708020000000|2024-02-15 18:00:00|2364|2358|2375.8|2357|2376.5|2364.4|2363.4|2356.5|91
1708045200000|2024-02-16 01:00:00|2359.9|2353.9|2365.8|2359.8|2366.3|2360.3|2355.4|2349.4|302
1708048800000|2024-02-16 02:00:00|2365.5|2359.5|2366|2360|2366.3|2360.3|2361.8|2355.8|119
1708052400000|2024-02-16 03:00:00|2365.8|2359.8|2362.3|2356.3|2367.3|2361.3|2361.5|2355.5|103
1708056000000|2024-02-16 04:00:00|2362|2356|2361.3|2355.3|2362.5|2356.5|2358.5|2352.5|102
1708059600000|2024-02-16 05:00:00|2361|2355|2366.3|2360.3|2366.3|2360.3|2361|2355|135
1708063200000|2024-02-16 06:00:00|2365.8|2359.8|2360|2354|2366.5|2360.5|2360|2354|92
1708066800000|2024-02-16 07:00:00|2359.8|2353.8|2372.3|2366.3|2380.8|2374.8|2357.8|2351.8|472
1708070400000|2024-02-16 08:00:00|2372.5|2366.5|2363.6|2357.6|2378|2372|2362.9|2356.9|734
1708074000000|2024-02-16 09:00:00|2363.9|2357.9|2374.9|2368.9|2379.6|2373.6|2363.4|2357.4|535
1708077600000|2024-02-16 10:00:00|2375.1|2369.1|2369.4|2363.4|2375.4|2369.4|2367.4|2361.4|322
1708081200000|2024-02-16 11:00:00|2369.1|2363.1|2375.1|2369.1|2377.4|2371.4|2367.9|2361.9|239
1708084800000|2024-02-16 12:00:00|2374.9|2368.9|2372.6|2366.6|2375.1|2369.1|2367.4|2361.4|509
1708088400000|2024-02-16 13:00:00|2372.9|2366.9|2376.9|2370.9|2394.1|2388.1|2371.4|2365.4|1008
1708092000000|2024-02-16 14:00:00|2376.6|2370.6|2376.4|2370.4|2390.1|2384.1|2373.9|2367.9|946
1708095600000|2024-02-16 15:00:00|2376.1|2370.1|2380.1|2374.1|2384.1|2378.1|2373.9|2367.9|977
1708099200000|2024-02-16 16:00:00|2380.4|2374.4|2386.1|2380.1|2390.1|2384.1|2378.4|2372.4|747
1708102800000|2024-02-16 17:00:00|2384.9|2378.9|2386|2380|2391.1|2385.1|2384.4|2378.4|226
1708106400000|2024-02-16 18:00:00|2386.3|2380.3|2395.5|2376.8|2397|2385.1|2384.9|2376.8|125
1708304400000|2024-02-19 01:00:00|2392.6|2386.6|2386.6|2380.6|2398.9|2392.9|2385.4|2379.4|1077
1708308000000|2024-02-19 02:00:00|2387.1|2381.1|2387.4|2381.4|2390.6|2384.6|2384.4|2378.4|442
1708311600000|2024-02-19 03:00:00|2387.1|2381.1|2384.1|2378.1|2390.6|2384.6|2383.4|2377.4|357
1708315200000|2024-02-19 04:00:00|2383.9|2377.9|2385.1|2379.1|2385.1|2379.1|2381.4|2375.4|64
1708318800000|2024-02-19 05:00:00|2385.4|2379.4|2392.6|2386.6|2392.6|2386.6|2382.4|2376.4|258
1708322400000|2024-02-19 06:00:00|2392.9|2386.9|2388.9|2382.9|2396.1|2390.1|2388.6|2382.6|933
1708326000000|2024-02-19 07:00:00|2389.1|2383.1|2390.3|2384.3|2394.4|2388.4|2385|2379|336
1708329600000|2024-02-19 08:00:00|2390.5|2384.5|2376.5|2370.5|2390.5|2384.5|2369.8|2363.8|609
1708333200000|2024-02-19 09:00:00|2376.8|2370.8|2374.9|2368.9|2382.5|2376.5|2373.4|2367.4|449
1708336800000|2024-02-19 10:00:00|2375.3|2369.3|2379.9|2373.9|2383.5|2377.5|2374.8|2368.8|464
1708340400000|2024-02-19 11:00:00|2379.6|2373.6|2384.3|2378.3|2384.3|2378.3|2375.9|2369.9|408
1708344000000|2024-02-19 12:00:00|2384.5|2378.5|2385.3|2379.3|2395.8|2389.8|2383.8|2377.8|532
1708347600000|2024-02-19 13:00:00|2385.5|2379.5|2397|2391|2397.5|2391.5|2384|2378|881
1708351200000|2024-02-19 14:00:00|2396.8|2390.8|2399.5|2393.5|2411.8|2405.8|2396.8|2390.8|704
1708354800000|2024-02-19 15:00:00|2399.3|2393.3|2396.5|2390.5|2402|2396|2395.8|2389.8|418
1708358400000|2024-02-19 16:00:00|2396.3|2390.3|2404.3|2398.3|2405.1|2399.1|2395.8|2389.8|319
1708362000000|2024-02-19 17:00:00|2404|2398|2408.5|2402.5|2411.1|2405.1|2404|2398|141
1708365600000|2024-02-19 18:00:00|2409|2403|2416.5|2397.8|2417|2405|2408.3|2397.3|167
1708390800000|2024-02-20 01:00:00|2396.6|2390.6|2397.6|2391.6|2398.1|2392.1|2390.6|2384.6|747
1708394400000|2024-02-20 02:00:00|2397.4|2391.4|2391.4|2385.4|2398.9|2392.9|2389.6|2383.6|501
1708398000000|2024-02-20 03:00:00|2391.6|2385.6|2387.4|2381.4|2393.4|2387.4|2386.6|2380.6|338
1708401600000|2024-02-20 04:00:00|2387.6|2381.6|2390.1|2384.1|2394.6|2388.6|2385.9|2379.9|88
1708405200000|2024-02-20 05:00:00|2390.6|2384.6|2387.1|2381.1|2391.4|2385.4|2385.1|2379.1|212
1708408800000|2024-02-20 06:00:00|2387.4|2381.4|2386.6|2380.6|2388.1|2382.1|2384.4|2378.4|299
1708412400000|2024-02-20 07:00:00|2387.4|2381.4|2389.3|2383.3|2390.1|2384.1|2385.6|2379.6|267
1708416000000|2024-02-20 08:00:00|2389.5|2383.5|2381.9|2375.9|2389.8|2383.8|2378.5|2372.5|606
1708419600000|2024-02-20 09:00:00|2381.6|2375.6|2378.1|2372.1|2383.6|2377.6|2374.4|2368.4|550
1708423200000|2024-02-20 10:00:00|2378.4|2372.4|2379.6|2373.6|2381.9|2375.9|2372.4|2366.4|384
1708426800000|2024-02-20 11:00:00|2379.4|2373.4|2368.9|2362.9|2379.4|2373.4|2364.1|2358.1|383
1708430400000|2024-02-20 12:00:00|2369.1|2363.1|2371.6|2365.6|2373.9|2367.9|2367.3|2361.3|384
1708434000000|2024-02-20 13:00:00|2371.4|2365.4|2387.4|2381.4|2387.9|2381.9|2370.6|2364.6|1236
1708437600000|2024-02-20 14:00:00|2387.1|2381.1|2382.9|2376.9|2391.9|2385.9|2380.9|2374.9|735
1708441200000|2024-02-20 15:00:00|2383.1|2377.1|2385.4|2379.4|2389.6|2383.6|2380.9|2374.9|649
1708444800000|2024-02-20 16:00:00|2385.1|2379.1|2393.4|2387.4|2394.4|2388.4|2379.9|2373.9|668
1708448400000|2024-02-20 17:00:00|2393.6|2387.6|2389.6|2383.6|2393.6|2387.6|2388.6|2382.6|158
1708452000000|2024-02-20 18:00:00|2389|2383|2390.5|2371.8|2390.5|2383|2381.3|2370.5|117
1708477200000|2024-02-21 01:00:00|2381.9|2375.9|2395.8|2389.8|2397.3|2391.3|2381.4|2375.4|980
1708480800000|2024-02-21 02:00:00|2395.5|2389.5|2404.3|2398.3|2408|2402|2395.5|2389.5|696
1708484400000|2024-02-21 03:00:00|2404|2398|2408.5|2402.5|2410|2404|2403.8|2397.8|556
1708488000000|2024-02-21 04:00:00|2408.3|2402.3|2407.3|2401.3|2408.8|2402.8|2405.5|2399.5|98
1708491600000|2024-02-21 05:00:00|2407|2401|2412.8|2406.8|2420.3|2414.3|2407|2401|409
1708495200000|2024-02-21 06:00:00|2412.5|2406.5|2413.3|2407.3|2416.5|2410.5|2407.5|2401.5|853
1708498800000|2024-02-21 07:00:00|2413.5|2407.5|2411.6|2405.6|2419|2413|2409.4|2403.4|250
1708502400000|2024-02-21 08:00:00|2411.9|2405.9|2407.9|2401.9|2421.6|2415.6|2407.6|2401.6|508
1708506000000|2024-02-21 09:00:00|2408.4|2402.4|2397.6|2391.6|2411.1|2405.1|2396.9|2390.9|547
1708509600000|2024-02-21 10:00:00|2397.4|2391.4|2400.1|2394.1|2403.9|2397.9|2392.6|2386.6|440
1708513200000|2024-02-21 11:00:00|2400.4|2394.4|2397.4|2391.4|2401.1|2395.1|2396.4|2390.4|94
1708516800000|2024-02-21 12:00:00|2397.6|2391.6|2402.1|2396.1|2404.9|2398.9|2397.1|2391.1|465
1708520400000|2024-02-21 13:00:00|2402.9|2396.9|2403.9|2397.9|2409.1|2403.1|2399.9|2393.9|743
1708524000000|2024-02-21 14:00:00|2404.1|2398.1|2402.9|2396.9|2408.4|2402.4|2401.6|2395.6|653
1708527600000|2024-02-21 15:00:00|2403.1|2397.1|2395.1|2389.1|2403.1|2397.1|2394.4|2388.4|1155
1708531200000|2024-02-21 16:00:00|2395.4|2389.4|2397.6|2391.6|2400.4|2394.4|2392.4|2386.4|535
1708534800000|2024-02-21 17:00:00|2397.9|2391.9|2401.4|2395.4|2402.6|2396.6|2396.9|2390.9|166
1708538400000|2024-02-21 18:00:00|2401.6|2395.6|2406.3|2387.5|2406.5|2395.9|2398.5|2387.5|106
1708563600000|2024-02-22 01:00:00|2400.6|2394.6|2395.3|2389.3|2402.3|2396.3|2390.3|2384.3|609
1708567200000|2024-02-22 02:00:00|2395|2389|2397.3|2391.3|2397.8|2391.8|2387.3|2381.3|335
1708570800000|2024-02-22 03:00:00|2397.5|2391.5|2395.5|2389.5|2399.5|2393.5|2395.3|2389.3|248
1708574400000|2024-02-22 04:00:00|2395.3|2389.3|2394.8|2388.8|2396|2390|2393.5|2387.5|57
1708578000000|2024-02-22 05:00:00|2394.5|2388.5|2395|2389|2399.8|2393.8|2394|2388|617
1708581600000|2024-02-22 06:00:00|2395.3|2389.3|2406|2400|2407.8|2401.8|2393.5|2387.5|924
1708585200000|2024-02-22 07:00:00|2405.8|2399.8|2412.4|2406.4|2415.8|2409.8|2405.8|2399.8|325
1708588800000|2024-02-22 08:00:00|2412.6|2406.6|2403.1|2397.1|2421.6|2415.6|2402.9|2396.9|662
1708592400000|2024-02-22 09:00:00|2402.4|2396.4|2402.4|2396.4|2406.6|2400.6|2398.6|2392.6|455
1708596000000|2024-02-22 10:00:00|2402.1|2396.1|2397.6|2391.6|2402.9|2396.9|2396.1|2390.1|273
1708599600000|2024-02-22 11:00:00|2397.9|2391.9|2398.4|2392.4|2399.4|2393.4|2396.4|2390.4|259
1708603200000|2024-02-22 12:00:00|2398.1|2392.1|2402.4|2396.4|2406.1|2400.1|2396.1|2390.1|431
1708606800000|2024-02-22 13:00:00|2402.6|2396.6|2398.9|2392.9|2408.4|2402.4|2397.9|2391.9|984
1708610400000|2024-02-22 14:00:00|2399.1|2393.1|2399.4|2393.4|2402.6|2396.6|2394.6|2388.6|828
1708614000000|2024-02-22 15:00:00|2399.6|2393.6|2397.6|2391.6|2404.1|2398.1|2395.6|2389.6|576
1708617600000|2024-02-22 16:00:00|2397.9|2391.9|2388.4|2382.4|2400.6|2394.6|2387.6|2381.6|720
1708621200000|2024-02-22 17:00:00|2388.6|2382.6|2392.5|2386.5|2393.3|2387.3|2387.4|2381.4|146
1708624800000|2024-02-22 18:00:00|2392.3|2386.3|2399.5|2380.8|2399.5|2390|2391.8|2380.8|88
1708650000000|2024-02-23 01:00:00|2394.3|2388.3|2402|2396|2403.3|2397.3|2392.8|2386.8|407
1708653600000|2024-02-23 02:00:00|2402.3|2396.3|2404|2398|2407|2401|2400.5|2394.5|366
1708657200000|2024-02-23 03:00:00|2404.3|2398.3|2396|2390|2404.3|2398.3|2395.5|2389.5|528
1708660800000|2024-02-23 04:00:00|2395.8|2389.8|2396.3|2390.3|2398.5|2392.5|2395.8|2389.8|62
1708664400000|2024-02-23 05:00:00|2396.5|2390.5|2403|2397|2404.5|2398.5|2395.5|2389.5|349
1708668000000|2024-02-23 06:00:00|2403.3|2397.3|2402.8|2396.8|2407.5|2401.5|2402.8|2396.8|461
1708671600000|2024-02-23 07:00:00|2403|2397|2404.4|2398.4|2406.3|2400.3|2400.8|2394.8|235
1708675200000|2024-02-23 08:00:00|2404.6|2398.6|2392.9|2386.9|2409.6|2403.6|2390.4|2384.4|586
1708678800000|2024-02-23 09:00:00|2392.6|2386.6|2387.6|2381.6|2397.1|2391.1|2381.4|2375.4|642
1708682400000|2024-02-23 10:00:00|2387.9|2381.9|2391.1|2385.1|2391.9|2385.9|2386.4|2380.4|246
1708686000000|2024-02-23 11:00:00|2390.9|2384.9|2394.4|2388.4|2397.9|2391.9|2390.1|2384.1|217
1708689600000|2024-02-23 12:00:00|2394.6|2388.6|2397.1|2391.1|2400.1|2394.1|2394.4|2388.4|269
1708693200000|2024-02-23 13:00:00|2397.4|2391.4|2396.9|2390.9|2401.1|2395.1|2392.4|2386.4|717
1708696800000|2024-02-23 14:00:00|2396.6|2390.6|2387.4|2381.4|2399.4|2393.4|2386.1|2380.1|699
1708700400000|2024-02-23 15:00:00|2387.6|2381.6|2395.6|2389.6|2395.6|2389.6|2384.4|2378.4|429
1708704000000|2024-02-23 16:00:00|2395.9|2389.9|2408.9|2402.9|2411.9|2405.9|2394.9|2388.9|767
1708707600000|2024-02-23 17:00:00|2409.1|2403.1|2414.5|2408.5|2414.6|2408.6|2408.6|2402.6|163
1708711200000|2024-02-23 18:00:00|2414.3|2408.3|2424|2405.3|2424|2413.6|2413.9|2403.8|127
1708909200000|2024-02-26 01:00:00|2405.9|2399.9|2407.3|2401.3|2415.5|2409.5|2403.6|2397.6|648
1708912800000|2024-02-26 02:00:00|2407|2401|2408.3|2402.3|2409.8|2403.8|2402|2396|341
1708916400000|2024-02-26 03:00:00|2408|2402|2406|2400|2409.8|2403.8|2405.8|2399.8|205
1708920000000|2024-02-26 04:00:00|2405.8|2399.8|2405.5|2399.5|2408|2402|2405.5|2399.5|27
1708923600000|2024-02-26 05:00:00|2405.3|2399.3|2417.5|2411.5|2417.8|2411.8|2405.3|2399.3|286
1708927200000|2024-02-26 06:00:00|2417.3|2411.3|2417|2411|2419|2413|2412.3|2406.3|1360
1708930800000|2024-02-26 07:00:00|2416.8|2410.8|2414.9|2408.9|2421.8|2415.8|2411|2405|323
1708934400000|2024-02-26 08:00:00|2413.6|2407.6|2417.4|2411.4|2419.4|2413.4|2402.3|2396.3|506
1708938000000|2024-02-26 09:00:00|2417.1|2411.1|2416.9|2410.9|2418.1|2412.1|2406.3|2400.3|472
1708941600000|2024-02-26 10:00:00|2417.1|2411.1|2423.9|2417.9|2439.1|2433.1|2415.9|2409.9|510
1708945200000|2024-02-26 11:00:00|2423.6|2417.6|2422.9|2416.9|2425.1|2419.1|2419.4|2413.4|259
1708948800000|2024-02-26 12:00:00|2422.6|2416.6|2427.9|2421.9|2432.6|2426.6|2422.1|2416.1|454
1708952400000|2024-02-26 13:00:00|2428.1|2422.1|2428.9|2422.9|2432.1|2426.1|2425.6|2419.6|827
1708956000000|2024-02-26 14:00:00|2429.1|2423.1|2433.4|2427.4|2436.1|2430.1|2429.1|2423.1|683
1708959600000|2024-02-26 15:00:00|2433.6|2427.6|2424.1|2418.1|2434.1|2428.1|2422.9|2416.9|491
1708963200000|2024-02-26 16:00:00|2424.4|2418.4|2429.4|2423.4|2431.9|2425.9|2420.6|2414.6|598
1708966800000|2024-02-26 17:00:00|2429.1|2423.1|2428.9|2422.9|2429.9|2423.9|2427.1|2421.1|170
1708970400000|2024-02-26 18:00:00|2429.1|2423.1|2433|2414.3|2434|2423.8|2426.4|2413.5|94
1708995600000|2024-02-27 01:00:00|2429.4|2423.4|2433.3|2427.3|2436.8|2430.8|2426.3|2420.3|599
1708999200000|2024-02-27 02:00:00|2433|2427|2433.8|2427.8|2436|2430|2429.5|2423.5|308
1709002800000|2024-02-27 03:00:00|2434.3|2428.3|2434.3|2428.3|2436.3|2430.3|2432.3|2426.3|249
1709006400000|2024-02-27 04:00:00|2434|2428|2436.3|2430.3|2437.3|2431.3|2433.3|2427.3|87
1709010000000|2024-02-27 05:00:00|2436.5|2430.5|2437.5|2431.5|2438|2432|2433.3|2427.3|168
1709013600000|2024-02-27 06:00:00|2437|2431|2441.5|2435.5|2442|2436|2436.3|2430.3|338
1709017200000|2024-02-27 07:00:00|2441.8|2435.8|2445.4|2439.4|2448.6|2442.6|2441.3|2435.3|267
1709020800000|2024-02-27 08:00:00|2445.6|2439.6|2442.4|2436.4|2452.4|2446.4|2439.6|2433.6|473
1709024400000|2024-02-27 09:00:00|2442.1|2436.1|2436.4|2430.4|2445.9|2439.9|2434.1|2428.1|492
1709028000000|2024-02-27 10:00:00|2436.6|2430.6|2438.4|2432.4|2440.9|2434.9|2434.9|2428.9|284
1709031600000|2024-02-27 11:00:00|2438.6|2432.6|2436.6|2430.6|2440.1|2434.1|2434.4|2428.4|154
1709035200000|2024-02-27 12:00:00|2436.4|2430.4|2441.4|2435.4|2445.4|2439.4|2435.6|2429.6|269
1709038800000|2024-02-27 13:00:00|2441.1|2435.1|2438.1|2432.1|2444.8|2438.8|2432.9|2426.9|540
1709042400000|2024-02-27 14:00:00|2437.9|2431.9|2429.4|2423.4|2438.1|2432.1|2429.1|2423.1|472
1709046000000|2024-02-27 15:00:00|2429.6|2423.6|2427.4|2421.4|2431.9|2425.9|2422.4|2416.4|603
1709049600000|2024-02-27 16:00:00|2427.1|2421.1|2422.4|2416.4|2435.9|2429.9|2419.8|2413.8|633
1709053200000|2024-02-27 17:00:00|2422.1|2416.1|2423.3|2417.3|2425.1|2419.1|2421.4|2415.4|113
1709056800000|2024-02-27 18:00:00|2423.5|2417.5|2429|2410.3|2429|2419.3|2419.9|2407.5|97
1709082000000|2024-02-28 01:00:00|2423.3|2417.3|2419.8|2413.8|2423.3|2417.3|2412.3|2406.3|842
1709085600000|2024-02-28 02:00:00|2420|2414|2416.3|2410.3|2421.3|2415.3|2411.8|2405.8|462
1709089200000|2024-02-28 03:00:00|2416|2410|2412.5|2406.5|2416.3|2410.3|2408.5|2402.5|283
1709092800000|2024-02-28 04:00:00|2412.3|2406.3|2404|2398|2412.8|2406.8|2403.3|2397.3|107
1709096400000|2024-02-28 05:00:00|2403.8|2397.8|2416.3|2410.3|2416.3|2410.3|2403.5|2397.5|521
1709100000000|2024-02-28 06:00:00|2416.5|2410.5|2406.3|2400.3|2417.8|2411.8|2406|2400|822
1709103600000|2024-02-28 07:00:00|2406.5|2400.5|2396.9|2390.9|2407|2401|2395|2389|288
1709107200000|2024-02-28 08:00:00|2396.6|2390.6|2388.9|2382.9|2397.1|2391.1|2375.8|2369.8|642
1709110800000|2024-02-28 09:00:00|2388.6|2382.6|2396.6|2390.6|2400.1|2394.1|2388.6|2382.6|421
1709114400000|2024-02-28 10:00:00|2396.9|2390.9|2393.6|2387.6|2398.9|2392.9|2393.4|2387.4|211
1709118000000|2024-02-28 11:00:00|2393.9|2387.9|2397.4|2391.4|2397.4|2391.4|2390.6|2384.6|191
1709121600000|2024-02-28 12:00:00|2397.1|2391.1|2391.9|2385.9|2400.6|2394.6|2390.9|2384.9|422
1709125200000|2024-02-28 13:00:00|2392.1|2386.1|2408.4|2402.4|2411.4|2405.4|2391.8|2385.8|1110
1709128800000|2024-02-28 14:00:00|2408.1|2402.1|2408.9|2402.9|2411.4|2405.4|2403.1|2397.1|790
1709132400000|2024-02-28 15:00:00|2408.6|2402.6|2409.4|2403.4|2410.6|2404.6|2402.9|2396.9|454
1709136000000|2024-02-28 16:00:00|2409.1|2403.1|2414.4|2408.4|2418.9|2412.9|2408.4|2402.4|687
1709139600000|2024-02-28 17:00:00|2414.1|2408.1|2416|2410|2416.6|2410.6|2412.6|2406.6|120
1709143200000|2024-02-28 18:00:00|2416.3|2410.3|2425|2406.3|2426.3|2415.5|2415.5|2406.3|127
1709168400000|2024-02-29 01:00:00|2411.3|2405.3|2419|2413|2419.3|2413.3|2408.3|2402.3|611
1709172000000|2024-02-29 02:00:00|2419.3|2413.3|2425|2419|2428.3|2422.3|2419|2413|393
1709175600000|2024-02-29 03:00:00|2424.8|2418.8|2422|2416|2426.3|2420.3|2419.8|2413.8|260
1709179200000|2024-02-29 04:00:00|2421.8|2415.8|2420.5|2414.5|2422|2416|2419|2413|114
1709182800000|2024-02-29 05:00:00|2420.8|2414.8|2426|2420|2427.8|2421.8|2420.8|2414.8|338
1709186400000|2024-02-29 06:00:00|2425.8|2419.8|2429|2423|2430.8|2424.8|2424.3|2418.3|491
1709190000000|2024-02-29 07:00:00|2428.8|2422.8|2426.1|2420.1|2430.8|2424.8|2425.9|2419.9|237
1709193600000|2024-02-29 08:00:00|2427.1|2421.1|2436.4|2430.4|2441.9|2435.9|2424|2418|502
1709197200000|2024-02-29 09:00:00|2436.1|2430.1|2422.9|2416.9|2436.1|2430.1|2416.1|2410.1|547
1709200800000|2024-02-29 10:00:00|2422.6|2416.6|2413.4|2407.4|2423.6|2417.6|2411.4|2405.4|266
1709204400000|2024-02-29 11:00:00|2413.1|2407.1|2416.4|2410.4|2416.6|2410.6|2411.1|2405.1|166
1709208000000|2024-02-29 12:00:00|2416.1|2410.1|2421.6|2415.6|2424.9|2418.9|2414.4|2408.4|365
1709211600000|2024-02-29 13:00:00|2421.9|2415.9|2429.6|2423.6|2431.1|2425.1|2416.1|2410.1|1079
1709215200000|2024-02-29 14:00:00|2429.9|2423.9|2428.1|2422.1|2434.9|2428.9|2425.6|2419.6|800
1709218800000|2024-02-29 15:00:00|2428.4|2422.4|2423.4|2417.4|2431.9|2425.9|2421.4|2415.4|626
1709222400000|2024-02-29 16:00:00|2423.1|2417.1|2426.6|2420.6|2430.9|2424.9|2421.5|2415.5|676
1709226000000|2024-02-29 17:00:00|2426.4|2420.4|2426.8|2420.8|2427.4|2421.4|2424.9|2418.9|133
1709229600000|2024-02-29 18:00:00|2426.5|2420.5|2431.5|2412.8|2432.3|2420.8|2424.8|2412.8|61
1709254800000|2024-03-01 01:00:00|2424.9|2418.9|2424|2418|2427|2421|2420.3|2414.3|552
1709258400000|2024-03-01 02:00:00|2423.8|2417.8|2431.3|2425.3|2432|2426|2423.5|2417.5|306
1709262000000|2024-03-01 03:00:00|2431.5|2425.5|2428.8|2422.8|2432.3|2426.3|2428.3|2422.3|245
1709265600000|2024-03-01 04:00:00|2429|2423|2427.3|2421.3|2430.3|2424.3|2426.8|2420.8|48
1709269200000|2024-03-01 05:00:00|2427.5|2421.5|2427|2421|2430.3|2424.3|2426.8|2420.8|167
1709272800000|2024-03-01 06:00:00|2427.3|2421.3|2425.3|2419.3|2430.3|2424.3|2423.8|2417.8|525
1709276400000|2024-03-01 07:00:00|2426.3|2420.3|2419.3|2413.3|2426.5|2420.5|2414.5|2408.5|276
1709280000000|2024-03-01 08:00:00|2417.5|2411.5|2406.6|2400.6|2417.8|2411.8|2403.6|2397.6|568
1709283600000|2024-03-01 09:00:00|2406.9|2400.9|2410.9|2404.9|2416.1|2410.1|2406.9|2400.9|442
1709287200000|2024-03-01 10:00:00|2410.6|2404.6|2415.6|2409.6|2420.6|2414.6|2410.6|2404.6|360
1709290800000|2024-03-01 11:00:00|2415.9|2409.9|2413.1|2407.1|2417.6|2411.6|2411.1|2405.1|202
1709294400000|2024-03-01 12:00:00|2412.9|2406.9|2409.5|2403.5|2420.4|2414.4|2409.3|2403.3|445
1709298000000|2024-03-01 13:00:00|2409.9|2403.9|2409.1|2403.1|2417.4|2411.4|2408.1|2402.1|1129
1709301600000|2024-03-01 14:00:00|2408.9|2402.9|2408.6|2402.6|2411.4|2405.4|2406.1|2400.1|1055
1709305200000|2024-03-01 15:00:00|2408.9|2402.9|2416.1|2410.1|2417.4|2411.4|2408.9|2402.9|787
1709308800000|2024-03-01 16:00:00|2416.4|2410.4|2416.1|2410.1|2426.6|2420.6|2415.1|2409.1|636
1709312400000|2024-03-01 17:00:00|2416.4|2410.4|2421|2415|2424.1|2418.1|2415.6|2409.6|187
1709316000000|2024-03-01 18:00:00|2421.1|2415.1|2440.5|2421.8|2442.8|2431.6|2419.8|2413.8|205
1709514000000|2024-03-04 01:00:00|2426.9|2420.9|2426.3|2420.3|2430|2424|2424.5|2418.5|1301
1709517600000|2024-03-04 02:00:00|2426|2420|2423.8|2417.8|2427|2421|2421.3|2415.3|479
1709521200000|2024-03-04 03:00:00|2423.5|2417.5|2418.8|2412.8|2424.5|2418.5|2417.8|2411.8|333
1709524800000|2024-03-04 04:00:00|2419|2413|2417.5|2411.5|2419.8|2413.8|2417.3|2411.3|65
1709528400000|2024-03-04 05:00:00|2417.3|2411.3|2418.5|2412.5|2419.5|2413.5|2414.8|2408.8|275
1709532000000|2024-03-04 06:00:00|2418.8|2412.8|2427.3|2421.3|2428.3|2422.3|2418.5|2412.5|414
1709535600000|2024-03-04 07:00:00|2427.5|2421.5|2441.9|2435.9|2442.9|2436.9|2425.5|2419.5|267
1709539200000|2024-03-04 08:00:00|2441.6|2435.6|2447.6|2441.6|2450.4|2444.4|2439.8|2433.8|476
1709542800000|2024-03-04 09:00:00|2447.9|2441.9|2455.6|2449.6|2468.3|2462.3|2444.9|2438.9|597
1709546400000|2024-03-04 10:00:00|2455.9|2449.9|2453.9|2447.9|2456.9|2450.9|2449.9|2443.9|356
1709550000000|2024-03-04 11:00:00|2453.6|2447.6|2441.1|2435.1|2454.4|2448.4|2438.9|2432.9|310
1709553600000|2024-03-04 12:00:00|2440.9|2434.9|2437.8|2431.8|2441.9|2435.9|2434.4|2428.4|365
1709557200000|2024-03-04 13:00:00|2438|2432|2441.9|2435.9|2442.6|2436.6|2434.1|2428.1|1013
1709560800000|2024-03-04 14:00:00|2442.1|2436.1|2450.1|2444.1|2454.6|2448.6|2441.1|2435.1|918
1709564400000|2024-03-04 15:00:00|2449.9|2443.9|2447.4|2441.4|2451.4|2445.4|2446.1|2440.1|387
1709568000000|2024-03-04 16:00:00|2447.6|2441.6|2446.9|2440.9|2452.6|2446.6|2446.6|2440.6|546
1709571600000|2024-03-04 17:00:00|2446.6|2440.6|2449|2443|2449.3|2443.3|2444.4|2438.4|195
1709575200000|2024-03-04 18:00:00|2448.8|2442.8|2455.8|2437|2456.8|2443.4|2446.3|2433.5|56
1709600400000|2024-03-05 01:00:00|2446.9|2440.9|2442.8|2436.8|2448.5|2442.5|2439.8|2433.8|982
1709604000000|2024-03-05 02:00:00|2442.5|2436.5|2441.5|2435.5|2444.8|2438.8|2436.8|2430.8|1002
1709607600000|2024-03-05 03:00:00|2441.8|2435.8|2439.3|2433.3|2443.5|2437.5|2439.3|2433.3|430
1709611200000|2024-03-05 04:00:00|2439.8|2433.8|2443.3|2437.3|2443.3|2437.3|2438.3|2432.3|73
1709614800000|2024-03-05 05:00:00|2443.5|2437.5|2443.8|2437.8|2444.3|2438.3|2439|2433|585
1709618400000|2024-03-05 06:00:00|2443.5|2437.5|2446.5|2440.5|2450.5|2444.5|2443.3|2437.3|676
1709622000000|2024-03-05 07:00:00|2446.3|2440.3|2442.4|2436.4|2447.3|2441.3|2441.5|2435.5|203
1709625600000|2024-03-05 08:00:00|2442.6|2436.6|2450.6|2444.6|2452.9|2446.9|2442.6|2436.6|415
1709629200000|2024-03-05 09:00:00|2450.4|2444.4|2460.9|2454.9|2461.9|2455.9|2446.9|2440.9|467
1709632800000|2024-03-05 10:00:00|2461.1|2455.1|2466.9|2460.9|2472.4|2466.4|2460.6|2454.6|423
1709636400000|2024-03-05 11:00:00|2466.6|2460.6|2458.9|2452.9|2466.9|2460.9|2457.9|2451.9|305
1709640000000|2024-03-05 12:00:00|2459.1|2453.1|2459.6|2453.6|2461.4|2455.4|2457.4|2451.4|265
1709643600000|2024-03-05 13:00:00|2459.9|2453.9|2463.4|2457.4|2464.4|2458.4|2449.9|2443.9|908
1709647200000|2024-03-05 14:00:00|2463.9|2457.9|2463.9|2457.9|2474.4|2468.4|2461.4|2455.4|852
1709650800000|2024-03-05 15:00:00|2464.4|2458.4|2472.1|2466.1|2474.4|2468.4|2464.1|2458.1|852
1709654400000|2024-03-05 16:00:00|2472.4|2466.4|2454.1|2448.1|2473.1|2467.1|2450.6|2444.6|594
1709658000000|2024-03-05 17:00:00|2454.6|2448.6|2456.8|2450.8|2457.1|2451.1|2454.1|2448.1|76
1709661600000|2024-03-05 18:00:00|2457.3|2451.3|2462.8|2444|2462.8|2451.5|2454.9|2443.5|83
1709686800000|2024-03-06 01:00:00|2453.9|2447.9|2455|2449|2457|2451|2449.3|2443.3|813
1709690400000|2024-03-06 02:00:00|2455.3|2449.3|2463.8|2457.8|2463.8|2457.8|2453.8|2447.8|243
1709694000000|2024-03-06 03:00:00|2464|2458|2464.8|2458.8|2466|2460|2459.5|2453.5|359
1709697600000|2024-03-06 04:00:00|2464.5|2458.5|2465.3|2459.3|2466|2460|2463.8|2457.8|68
1709701200000|2024-03-06 05:00:00|2465|2459|2465|2459|2467.8|2461.8|2462.8|2456.8|244
1709704800000|2024-03-06 06:00:00|2465.3|2459.3|2467.5|2461.5|2470.3|2464.3|2464.8|2458.8|817
1709708400000|2024-03-06 07:00:00|2467.3|2461.3|2466|2460|2473.3|2467.3|2463.9|2457.9|243
1709712000000|2024-03-06 08:00:00|2466.3|2460.3|2469.9|2463.9|2471.9|2465.9|2464.9|2458.9|302
1709715600000|2024-03-06 09:00:00|2470.1|2464.1|2480.9|2474.9|2482.4|2476.4|2469.9|2463.9|521
1709719200000|2024-03-06 10:00:00|2480.6|2474.6|2478.9|2472.9|2480.9|2474.9|2474.4|2468.4|267
1709722800000|2024-03-06 11:00:00|2477.9|2471.9|2478.9|2472.9|2482.6|2476.6|2476.9|2470.9|221
1709726400000|2024-03-06 12:00:00|2478.6|2472.6|2488.4|2482.4|2490.1|2484.1|2478.6|2472.6|493
1709730000000|2024-03-06 13:00:00|2488.1|2482.1|2489.9|2483.9|2490.4|2484.4|2481.4|2475.4|775
1709733600000|2024-03-06 14:00:00|2490.1|2484.1|2493.6|2487.6|2497.9|2491.9|2489.9|2483.9|917
1709737200000|2024-03-06 15:00:00|2491.9|2485.9|2489.6|2483.6|2495.4|2489.4|2486.6|2480.6|563
1709740800000|2024-03-06 16:00:00|2489.4|2483.4|2495.6|2489.6|2499.6|2493.6|2486.1|2480.1|541
1709744400000|2024-03-06 17:00:00|2495.9|2489.9|2493.8|2487.8|2497.1|2491.1|2490.8|2484.8|122
1709748000000|2024-03-06 18:00:00|2493.5|2487.5|2499.5|2480.8|2500.3|2488.9|2489.9|2480.3|114
1709773200000|2024-03-07 01:00:00|2493.4|2487.4|2495.8|2489.8|2498.8|2492.8|2492.6|2486.6|443
1709776800000|2024-03-07 02:00:00|2495.5|2489.5|2497.3|2491.3|2498.5|2492.5|2489.3|2483.3|519
1709780400000|2024-03-07 03:00:00|2497.5|2491.5|2495.8|2489.8|2498.3|2492.3|2493.8|2487.8|305
1709784000000|2024-03-07 04:00:00|2496|2490|2498.5|2492.5|2499.5|2493.5|2496|2490|76
1709787600000|2024-03-07 05:00:00|2498.8|2492.8|2499.8|2493.8|2501.8|2495.8|2495.3|2489.3|236
1709791200000|2024-03-07 06:00:00|2500|2494|2507|2501|2507|2501|2497|2491|408
1709794800000|2024-03-07 07:00:00|2506.8|2500.8|2514.6|2508.6|2514.6|2508.6|2506.3|2500.3|311
1709798400000|2024-03-07 08:00:00|2514.9|2508.9|2524.6|2518.6|2526.1|2520.1|2514.9|2508.9|486
1709802000000|2024-03-07 09:00:00|2524.9|2518.9|2535.1|2529.1|2542.9|2536.9|2518.6|2512.6|588
1709805600000|2024-03-07 10:00:00|2535.4|2529.4|2535.6|2529.6|2537.6|2531.6|2531.6|2525.6|343
1709809200000|2024-03-07 11:00:00|2535.4|2529.4|2532.1|2526.1|2535.9|2529.9|2529.6|2523.6|310
1709812800000|2024-03-07 12:00:00|2531.9|2525.9|2533.4|2527.4|2534.9|2528.9|2528.9|2522.9|396
1709816400000|2024-03-07 13:00:00|2533.6|2527.6|2532.6|2526.6|2537.9|2531.9|2528.4|2522.4|1208
1709820000000|2024-03-07 14:00:00|2532.4|2526.4|2531.4|2525.4|2536.6|2530.6|2528.6|2522.6|1211
1709823600000|2024-03-07 15:00:00|2531.6|2525.6|2537.6|2531.6|2538.1|2532.1|2528.9|2522.9|1353
1709827200000|2024-03-07 16:00:00|2537.4|2531.4|2537.1|2531.1|2541.3|2535.3|2529.9|2523.9|686
1709830800000|2024-03-07 17:00:00|2537.6|2531.6|2536|2530|2539.9|2533.9|2534.4|2528.4|155
1709834400000|2024-03-07 18:00:00|2535.8|2529.8|2540|2521.3|2540.5|2530|2533|2521.3|59
1709859600000|2024-03-08 01:00:00|2535.9|2529.9|2527.5|2521.5|2537.3|2531.3|2526.8|2520.8|740
1709863200000|2024-03-08 02:00:00|2527.3|2521.3|2528.8|2522.8|2534.5|2528.5|2525.3|2519.3|307
1709866800000|2024-03-08 03:00:00|2529|2523|2526|2520|2533.3|2527.3|2525.5|2519.5|297
1709870400000|2024-03-08 04:00:00|2526.3|2520.3|2531|2525|2531.3|2525.3|2525.8|2519.8|100
1709874000000|2024-03-08 05:00:00|2530.8|2524.8|2532|2526|2532.8|2526.8|2528.3|2522.3|296
1709877600000|2024-03-08 06:00:00|2531.8|2525.8|2542|2536|2542|2536|2529.8|2523.8|808
1709881200000|2024-03-08 07:00:00|2541.8|2535.8|2544.9|2538.9|2544.9|2538.9|2537.8|2531.8|332
1709884800000|2024-03-08 08:00:00|2544.8|2538.8|2549.4|2543.4|2555.4|2549.4|2539.1|2533.1|507
1709888400000|2024-03-08 09:00:00|2549.6|2543.6|2563.1|2557.1|2563.1|2557.1|2548.9|2542.9|333
1709892000000|2024-03-08 10:00:00|2563.4|2557.4|2556.1|2550.1|2563.6|2557.6|2555.4|2549.4|268
1709895600000|2024-03-08 11:00:00|2556.4|2550.4|2549.6|2543.6|2557.1|2551.1|2548.6|2542.6|257
1709899200000|2024-03-08 12:00:00|2549.4|2543.4|2543.6|2537.6|2551.6|2545.6|2543.1|2537.1|462
1709902800000|2024-03-08 13:00:00|2543.1|2537.1|2536.1|2530.1|2549.8|2543.8|2527|2521|1757
1709906400000|2024-03-08 14:00:00|2535.9|2529.9|2518.6|2512.6|2538.9|2532.9|2505.4|2499.4|1741
1709910000000|2024-03-08 15:00:00|2518.9|2512.9|2521.4|2515.4|2521.6|2515.6|2508.1|2502.1|778
1709913600000|2024-03-08 16:00:00|2521.6|2515.6|2527.9|2521.9|2535.5|2529.5|2510.6|2504.6|809
1709917200000|2024-03-08 17:00:00|2527.6|2521.6|2529.5|2523.5|2533.1|2527.1|2527.5|2521.5|197
1709920800000|2024-03-08 18:00:00|2529.3|2523.3|2531.8|2513|2532.5|2523.3|2525|2513|67
1710118800000|2024-03-11 01:00:00|2520.8|2514.8|2519.3|2513.3|2528.8|2522.8|2518|2512|797
1710122400000|2024-03-11 02:00:00|2519|2513|2519.5|2513.5|2523|2517|2515.3|2509.3|429
1710126000000|2024-03-11 03:00:00|2519.3|2513.3|2523.5|2517.5|2526.5|2520.5|2518.3|2512.3|324
1710129600000|2024-03-11 04:00:00|2524.3|2518.3|2523|2517|2525|2519|2522.8|2516.8|54
1710133200000|2024-03-11 05:00:00|2523.3|2517.3|2525.8|2519.8|2532.5|2526.5|2520.8|2514.8|470
1710136800000|2024-03-11 06:00:00|2526.3|2520.3|2529|2523|2531.3|2525.3|2524.8|2518.8|624
1710140400000|2024-03-11 07:00:00|2528.8|2522.8|2527.1|2521.1|2531|2525|2518|2512|406
1710144000000|2024-03-11 08:00:00|2527.6|2521.6|2539.9|2533.9|2539.9|2533.9|2527.6|2521.6|562
1710147600000|2024-03-11 09:00:00|2539.4|2533.4|2542.9|2536.9|2542.9|2536.9|2531.4|2525.4|452
1710151200000|2024-03-11 10:00:00|2542.4|2536.4|2550.6|2544.6|2551.6|2545.6|2540.6|2534.6|354
1710154800000|2024-03-11 11:00:00|2550.9|2544.9|2548.1|2542.1|2553.9|2547.9|2546.1|2540.1|274
1710158400000|2024-03-11 12:00:00|2547.9|2541.9|2554.9|2548.9|2555.9|2549.9|2547.6|2541.6|440
1710162000000|2024-03-11 13:00:00|2554.6|2548.6|2554.6|2548.6|2557.6|2551.6|2547.1|2541.1|1254
1710165600000|2024-03-11 14:00:00|2554.9|2548.9|2559.4|2553.4|2561.1|2555.1|2551.1|2545.1|821
1710169200000|2024-03-11 15:00:00|2559.6|2553.6|2566.1|2560.1|2568.1|2562.1|2558.9|2552.9|584
1710172800000|2024-03-11 16:00:00|2566.4|2560.4|2562.3|2556.3|2571.6|2565.6|2562.3|2556.3|628
1710176400000|2024-03-11 17:00:00|2562.5|2556.5|2566.3|2560.3|2568.3|2562.3|2562.3|2556.3|92
1710180000000|2024-03-11 18:00:00|2566.5|2560.5|2574|2555.3|2576|2565.1|2564.6|2555.3|63
1710205200000|2024-03-12 01:00:00|2567.9|2561.9|2560.5|2554.5|2568.5|2562.5|2558.3|2552.3|686
1710208800000|2024-03-12 02:00:00|2560.3|2554.3|2563.5|2557.5|2564.8|2558.8|2555.3|2549.3|349
1710212400000|2024-03-12 03:00:00|2563.3|2557.3|2563.8|2557.8|2565|2559|2560.3|2554.3|156
1710216000000|2024-03-12 04:00:00|2563.5|2557.5|2564.5|2558.5|2565.3|2559.3|2563.5|2557.5|41
1710219600000|2024-03-12 05:00:00|2564.3|2558.3|2564.8|2558.8|2567.3|2561.3|2561.3|2555.3|236
1710223200000|2024-03-12 06:00:00|2565|2559|2563.5|2557.5|2566.8|2560.8|2558.8|2552.8|392
1710226800000|2024-03-12 07:00:00|2563.3|2557.3|2581.4|2575.4|2582.8|2576.8|2562.3|2556.3|347
1710230400000|2024-03-12 08:00:00|2581.6|2575.6|2576.6|2570.6|2586.8|2580.8|2571.4|2565.4|519
1710234000000|2024-03-12 09:00:00|2576.4|2570.4|2587.6|2581.6|2594.6|2588.6|2575.4|2569.4|508
1710237600000|2024-03-12 10:00:00|2587.9|2581.9|2584.1|2578.1|2589.6|2583.6|2579.6|2573.6|280
1710241200000|2024-03-12 11:00:00|2583.9|2577.9|2576.4|2570.4|2587.1|2581.1|2574.6|2568.6|397
1710244800000|2024-03-12 12:00:00|2576.6|2570.6|2572.4|2566.4|2587.4|2581.4|2571.6|2565.6|932
1710248400000|2024-03-12 13:00:00|2572.1|2566.1|2547.6|2541.6|2572.1|2566.1|2539.9|2533.9|1413
1710252000000|2024-03-12 14:00:00|2547.9|2541.9|2547.4|2541.4|2550.4|2544.4|2528.3|2522.3|1186
1710255600000|2024-03-12 15:00:00|2547.6|2541.6|2556.6|2550.6|2559.1|2553.1|2539.4|2533.4|866
1710259200000|2024-03-12 16:00:00|2556.9|2550.9|2560.8|2554.8|2567.4|2561.4|2555.6|2549.6|743
1710262800000|2024-03-12 17:00:00|2560.3|2554.3|2556.8|2550.8|2560.5|2554.5|2555.5|2549.5|178
1710266400000|2024-03-12 18:00:00|2557|2551|2560.8|2542|2562|2551|2554.3|2542|60
1710291600000|2024-03-13 01:00:00|2559.9|2553.9|2551.5|2545.5|2560.1|2554.1|2551.3|2545.3|436
1710295200000|2024-03-13 02:00:00|2551.8|2545.8|2565.8|2559.8|2566.5|2560.5|2549.5|2543.5|433
1710298800000|2024-03-13 03:00:00|2566|2560|2564.5|2558.5|2569|2563|2562|2556|383
1710302400000|2024-03-13 04:00:00|2564.3|2558.3|2563.3|2557.3|2565|2559|2562.3|2556.3|89
1710306000000|2024-03-13 05:00:00|2563|2557|2567|2561|2570.3|2564.3|2562.3|2556.3|403
1710309600000|2024-03-13 06:00:00|2566.8|2560.8|2561.3|2555.3|2569.8|2563.8|2560.3|2554.3|516
1710313200000|2024-03-13 07:00:00|2561.5|2555.5|2580.3|2574.3|2581.3|2575.3|2561.5|2555.5|565
1710316800000|2024-03-13 08:00:00|2582.1|2576.1|2576.9|2570.9|2586.1|2580.1|2572.6|2566.6|612
1710320400000|2024-03-13 09:00:00|2577.1|2571.1|2576.9|2570.9|2585.6|2579.6|2573.1|2567.1|755
1710324000000|2024-03-13 10:00:00|2577.1|2571.1|2570.4|2564.4|2577.6|2571.6|2567.4|2561.4|459
1710327600000|2024-03-13 11:00:00|2570.1|2564.1|2570.1|2564.1|2574.1|2568.1|2566.6|2560.6|355
1710331200000|2024-03-13 12:00:00|2569.9|2563.9|2565.4|2559.4|2573.4|2567.4|2563.6|2557.6|740
1710334800000|2024-03-13 13:00:00|2566.4|2560.4|2568.4|2562.4|2570.4|2564.4|2558.9|2552.9|1196
1710338400000|2024-03-13 14:00:00|2568.6|2562.6|2580.4|2574.4|2581.6|2575.6|2568.1|2562.1|974
1710342000000|2024-03-13 15:00:00|2580.1|2574.1|2572.9|2566.9|2583.4|2577.4|2568.6|2562.6|785
1710345600000|2024-03-13 16:00:00|2573.1|2567.1|2582|2576|2582|2576|2570.9|2564.9|646
1710349200000|2024-03-13 17:00:00|2581.8|2575.8|2578.4|2572.4|2583.3|2577.3|2578.4|2572.4|149
1710352800000|2024-03-13 18:00:00|2578.6|2572.6|2584.3|2565.5|2584.3|2575.5|2577.9|2565.3|73
1710378000000|2024-03-14 01:00:00|2575.6|2569.6|2588.8|2582.8|2590.4|2584.4|2574.6|2568.6|900
1710381600000|2024-03-14 02:00:00|2588.5|2582.5|2583|2577|2588.5|2582.5|2575.3|2569.3|562
1710385200000|2024-03-14 03:00:00|2583.3|2577.3|2584|2578|2589.5|2583.5|2579.5|2573.5|652
1710388800000|2024-03-14 04:00:00|2583.8|2577.8|2586|2580|2586|2580|2583|2577|89
1710392400000|2024-03-14 05:00:00|2586.3|2580.3|2569.5|2563.5|2587.5|2581.5|2568.8|2562.8|768
1710396000000|2024-03-14 06:00:00|2569.8|2563.8|2569.3|2563.3|2574.3|2568.3|2563.5|2557.5|764
1710399600000|2024-03-14 07:00:00|2569|2563|2580|2574|2580|2574|2568.5|2562.5|366
1710403200000|2024-03-14 08:00:00|2580.8|2574.8|2578.9|2572.9|2588.9|2582.9|2578.1|2572.1|477
1710406800000|2024-03-14 09:00:00|2579.1|2573.1|2580.6|2574.6|2582.9|2576.9|2568.1|2562.1|504
1710410400000|2024-03-14 10:00:00|2580.4|2574.4|2574.6|2568.6|2581.4|2575.4|2574.4|2568.4|279
1710414000000|2024-03-14 11:00:00|2574.9|2568.9|2569.9|2563.9|2575.1|2569.1|2568.1|2562.1|265
1710417600000|2024-03-14 12:00:00|2569.6|2563.6|2559.9|2553.9|2571.4|2565.4|2558.9|2552.9|725
1710421200000|2024-03-14 13:00:00|2560.1|2554.1|2554.1|2548.1|2560.6|2554.6|2549.6|2543.6|1511
1710424800000|2024-03-14 14:00:00|2553.9|2547.9|2551.6|2545.6|2560.1|2554.1|2547.1|2541.1|863
1710428400000|2024-03-14 15:00:00|2551.4|2545.4|2548.1|2542.1|2551.9|2545.9|2539.3|2533.3|1276
1710432000000|2024-03-14 16:00:00|2547.9|2541.9|2555|2549|2557.3|2551.3|2543.4|2537.4|724
1710435600000|2024-03-14 17:00:00|2554.9|2548.9|2555.5|2549.5|2558.6|2552.6|2554|2548|142
1710439200000|2024-03-14 18:00:00|2555.3|2549.3|2566.5|2547.8|2566.5|2553.8|2555|2547|48
1710464400000|2024-03-15 01:00:00|2558.6|2552.6|2557|2551|2562.3|2556.3|2554.5|2548.5|688
1710468000000|2024-03-15 02:00:00|2557.3|2551.3|2568.8|2562.8|2571|2565|2554.3|2548.3|751
1710471600000|2024-03-15 03:00:00|2569|2563|2573.5|2567.5|2574.3|2568.3|2568.8|2562.8|389
1710475200000|2024-03-15 04:00:00|2573.8|2567.8|2571.3|2565.3|2575|2569|2569.8|2563.8|149
1710478800000|2024-03-15 05:00:00|2571.5|2565.5|2573.3|2567.3|2578.5|2572.5|2567.8|2561.8|580
1710482400000|2024-03-15 06:00:00|2573.8|2567.8|2572.8|2566.8|2576|2570|2565.5|2559.5|770
1710486000000|2024-03-15 07:00:00|2573|2567|2589.1|2583.1|2594.5|2588.5|2571.3|2565.3|630
1710489600000|2024-03-15 08:00:00|2589.4|2583.4|2583.9|2577.9|2594.3|2588.3|2572.9|2566.9|879
1710493200000|2024-03-15 09:00:00|2583.6|2577.6|2578.9|2572.9|2586.1|2580.1|2570.9|2564.9|522
1710496800000|2024-03-15 10:00:00|2579.1|2573.1|2578.4|2572.4|2582.4|2576.4|2576.1|2570.1|303
1710500400000|2024-03-15 11:00:00|2578.1|2572.1|2575.4|2569.4|2579.6|2573.6|2573.1|2567.1|361
1710504000000|2024-03-15 12:00:00|2575.1|2569.1|2568.9|2562.9|2575.4|2569.4|2568.9|2562.9|577
1710507600000|2024-03-15 13:00:00|2568.6|2562.6|2551.4|2545.4|2568.9|2562.9|2539.9|2533.9|1492
1710511200000|2024-03-15 14:00:00|2551.1|2545.1|2561.6|2555.6|2563.1|2557.1|2543.4|2537.4|1312
1710514800000|2024-03-15 15:00:00|2561.9|2555.9|2557.9|2551.9|2564.9|2558.9|2553.4|2547.4|867
1710518400000|2024-03-15 16:00:00|2558.1|2552.1|2560|2554|2566.6|2560.6|2557.1|2551.1|641
1710522000000|2024-03-15 17:00:00|2559.8|2553.8|2565|2559|2566|2560|2557.3|2551.3|178
1710525600000|2024-03-15 18:00:00|2564.8|2558.8|2573.3|2554.5|2575.3|2562|2564.3|2553|118
1710723600000|2024-03-18 01:00:00|2557.6|2551.6|2568|2562|2570.5|2564.5|2553.5|2547.5|902
1710727200000|2024-03-18 02:00:00|2568.3|2562.3|2569.8|2563.8|2571.5|2565.5|2560.3|2554.3|680
1710730800000|2024-03-18 03:00:00|2569.5|2563.5|2561.8|2555.8|2572.5|2566.5|2561.5|2555.5|311
1710734400000|2024-03-18 04:00:00|2561.5|2555.5|2561.5|2555.5|2562.3|2556.3|2560.8|2554.8|30
1710738000000|2024-03-18 05:00:00|2561.8|2555.8|2562.5|2556.5|2564.8|2558.8|2558.5|2552.5|285
1710741600000|2024-03-18 06:00:00|2562.8|2556.8|2555.8|2549.8|2568.3|2562.3|2555.3|2549.3|446
1710745200000|2024-03-18 07:00:00|2556|2550|2576.5|2570.5|2576.5|2570.5|2555.8|2549.8|370
1710748800000|2024-03-18 08:00:00|2577|2571|2570.4|2564.4|2579.1|2573.1|2568.9|2562.9|619
1710752400000|2024-03-18 09:00:00|2570.6|2564.6|2562.6|2556.6|2571.9|2565.9|2555.9|2549.9|603
1710756000000|2024-03-18 10:00:00|2562.9|2556.9|2569.1|2563.1|2570.9|2564.9|2561.9|2555.9|354
1710759600000|2024-03-18 11:00:00|2568.9|2562.9|2570.1|2564.1|2570.9|2564.9|2563.9|2557.9|269
1710763200000|2024-03-18 12:00:00|2569.9|2563.9|2557.4|2551.4|2573.9|2567.9|2555.6|2549.6|581
1710766800000|2024-03-18 13:00:00|2557.1|2551.1|2558.9|2552.9|2575.6|2569.6|2556.6|2550.6|1144
1710770400000|2024-03-18 14:00:00|2558.6|2552.6|2552.9|2546.9|2569.4|2563.4|2547.6|2541.6|981
1710774000000|2024-03-18 15:00:00|2552.6|2546.6|2544.1|2538.1|2555.4|2549.4|2540.1|2534.1|822
1710777600000|2024-03-18 16:00:00|2543.9|2537.9|2533.3|2527.3|2543.9|2537.9|2528.6|2522.6|1164
1710781200000|2024-03-18 17:00:00|2533|2527|2532.3|2526.3|2533.3|2527.3|2525.9|2519.9|308
1710784800000|2024-03-18 18:00:00|2532|2526|2536.5|2517.8|2537.3|2527.1|2529|2517.8|61
1710810000000|2024-03-19 01:00:00|2532.4|2526.4|2523.8|2517.8|2533.3|2527.3|2518.5|2512.5|919
1710813600000|2024-03-19 02:00:00|2523.5|2517.5|2526.3|2520.3|2527.8|2521.8|2520.3|2514.3|437
1710817200000|2024-03-19 03:00:00|2526|2520|2524.5|2518.5|2531.3|2525.3|2523.8|2517.8|203
1710820800000|2024-03-19 04:00:00|2524.3|2518.3|2520.8|2514.8|2526.3|2520.3|2520|2514|125
1710824400000|2024-03-19 05:00:00|2521|2515|2508.3|2502.3|2524.3|2518.3|2507.3|2501.3|500
1710828000000|2024-03-19 06:00:00|2508|2502|2512|2506|2512.5|2506.5|2505.3|2499.3|716
1710831600000|2024-03-19 07:00:00|2511.8|2505.8|2511.4|2505.4|2518|2512|2510.9|2504.9|336
1710835200000|2024-03-19 08:00:00|2511.5|2505.5|2515.4|2509.4|2516.6|2510.6|2507.9|2501.9|544
1710838800000|2024-03-19 09:00:00|2515.6|2509.6|2494.9|2488.9|2516.1|2510.1|2488.3|2482.3|872
1710842400000|2024-03-19 10:00:00|2495.1|2489.1|2491.4|2485.4|2496.6|2490.6|2490.4|2484.4|403
1710846000000|2024-03-19 11:00:00|2491.6|2485.6|2496.9|2490.9|2498.9|2492.9|2488.9|2482.9|512
1710849600000|2024-03-19 12:00:00|2497.1|2491.1|2509.1|2503.1|2515.9|2509.9|2496.9|2490.9|966
1710853200000|2024-03-19 13:00:00|2509.4|2503.4|2511.9|2505.9|2521.9|2515.9|2506.6|2500.6|1257
1710856800000|2024-03-19 14:00:00|2512.1|2506.1|2517.4|2511.4|2519.1|2513.1|2503.4|2497.4|970
1710860400000|2024-03-19 15:00:00|2517.1|2511.1|2513.4|2507.4|2518.9|2512.9|2511.4|2505.4|547
1710864000000|2024-03-19 16:00:00|2513.1|2507.1|2508.5|2502.5|2517.6|2511.6|2506.4|2500.4|506
1710867600000|2024-03-19 17:00:00|2508.3|2502.3|2506|2500|2509.3|2503.3|2503.9|2497.9|241
1710871200000|2024-03-19 18:00:00|2506.3|2500.3|2511|2492.3|2511.5|2500.5|2503.4|2492.3|91
1710896400000|2024-03-20 01:00:00|2507.4|2501.4|2516.3|2510.3|2519.8|2513.8|2502.3|2496.3|650
1710900000000|2024-03-20 02:00:00|2516|2510|2523.5|2517.5|2529.5|2523.5|2514.3|2508.3|419
1710903600000|2024-03-20 03:00:00|2523.3|2517.3|2524.3|2518.3|2527.5|2521.5|2518|2512|333
1710907200000|2024-03-20 04:00:00|2524.5|2518.5|2521.5|2515.5|2524.8|2518.8|2520|2514|72
1710910800000|2024-03-20 05:00:00|2521.8|2515.8|2519.8|2513.8|2521.8|2515.8|2512.8|2506.8|337
1710914400000|2024-03-20 06:00:00|2520|2514|2518.3|2512.3|2522.3|2516.3|2513.3|2507.3|418
1710918000000|2024-03-20 07:00:00|2518.8|2512.8|2511.6|2505.6|2518.8|2512.8|2506.8|2500.8|382
1710921600000|2024-03-20 08:00:00|2511.4|2505.4|2510.4|2504.4|2512.4|2506.4|2502.9|2496.9|391
1710925200000|2024-03-20 09:00:00|2510.1|2504.1|2501.1|2495.1|2510.1|2504.1|2497.1|2491.1|443
1710928800000|2024-03-20 10:00:00|2501.4|2495.4|2504.9|2498.9|2505.9|2499.9|2500.9|2494.9|194
1710932400000|2024-03-20 11:00:00|2505.1|2499.1|2510.1|2504.1|2513.9|2507.9|2504.1|2498.1|266
1710936000000|2024-03-20 12:00:00|2510.4|2504.4|2508.4|2502.4|2512.1|2506.1|2504.9|2498.9|389
1710939600000|2024-03-20 13:00:00|2508.1|2502.1|2516.1|2510.1|2517.4|2511.4|2506.3|2500.3|1071
1710943200000|2024-03-20 14:00:00|2515.9|2509.9|2512.4|2506.4|2519.9|2513.9|2510.6|2504.6|733
1710946800000|2024-03-20 15:00:00|2512.1|2506.1|2510.4|2504.4|2514.4|2508.4|2507.9|2501.9|446
1710950400000|2024-03-20 16:00:00|2510.1|2504.1|2513|2507|2516.1|2510.1|2506.6|2500.6|467
1710954000000|2024-03-20 17:00:00|2513.3|2507.3|2515.1|2509.1|2517.6|2511.6|2512.8|2506.8|173
1710957600000|2024-03-20 18:00:00|2515|2509|2531.3|2512.5|2531.5|2519.4|2515|2509|528
1710982800000|2024-03-21 01:00:00|2531.5|2525.5|2546.5|2540.5|2547.3|2541.3|2530.5|2524.5|781
1710986400000|2024-03-21 02:00:00|2546.8|2540.8|2536|2530|2547.3|2541.3|2535|2529|408
1710990000000|2024-03-21 03:00:00|2535.8|2529.8|2544|2538|2545.5|2539.5|2534|2528|481
1710993600000|2024-03-21 04:00:00|2543.8|2537.8|2542|2536|2544.5|2538.5|2541.5|2535.5|106
1710997200000|2024-03-21 05:00:00|2541.8|2535.8|2549|2543|2552.8|2546.8|2539.5|2533.5|374
1711000800000|2024-03-21 06:00:00|2549.3|2543.3|2566.5|2560.5|2566.5|2560.5|2548.8|2542.8|593
1711004400000|2024-03-21 07:00:00|2566.3|2560.3|2567.4|2561.4|2574.3|2568.3|2562.8|2556.8|343
1711008000000|2024-03-21 08:00:00|2567.1|2561.1|2546.4|2540.4|2571.5|2565.5|2545.6|2539.6|683
1711011600000|2024-03-21 09:00:00|2546.6|2540.6|2547.6|2541.6|2550.6|2544.6|2539.6|2533.6|470
1711015200000|2024-03-21 10:00:00|2547.1|2541.1|2541.1|2535.1|2550.9|2544.9|2538.6|2532.6|338
1711018800000|2024-03-21 11:00:00|2540.6|2534.6|2543.9|2537.9|2545.4|2539.4|2539.1|2533.1|403
1711022400000|2024-03-21 12:00:00|2543.6|2537.6|2549.1|2543.1|2551.6|2545.6|2543.1|2537.1|488
1711026000000|2024-03-21 13:00:00|2548.9|2542.9|2531.4|2525.4|2551.1|2545.1|2528.4|2522.4|1076
1711029600000|2024-03-21 14:00:00|2531.1|2525.1|2530.9|2524.9|2533.9|2527.9|2525.1|2519.1|1060
1711033200000|2024-03-21 15:00:00|2530.6|2524.6|2526.4|2520.4|2532.6|2526.6|2524.6|2518.6|467
1711036800000|2024-03-21 16:00:00|2526.1|2520.1|2528.5|2522.5|2530.6|2524.6|2525.4|2519.4|433
1711040400000|2024-03-21 17:00:00|2528.8|2522.8|2530.5|2524.5|2530.6|2524.6|2527.3|2521.3|210
1711044000000|2024-03-21 18:00:00|2530.3|2524.3|2539.8|2521|2540|2528|2529|2521|83
1711069200000|2024-03-22 01:00:00|2530.9|2524.9|2518|2512|2538.9|2532.9|2516.3|2510.3|760
1711072800000|2024-03-22 02:00:00|2518.3|2512.3|2507.3|2501.3|2520.8|2514.8|2505.8|2499.8|528
1711076400000|2024-03-22 03:00:00|2507|2501|2511|2505|2515.5|2509.5|2507|2501|346
1711080000000|2024-03-22 04:00:00|2511.3|2505.3|2509.5|2503.5|2513|2507|2508.3|2502.3|112
1711083600000|2024-03-22 05:00:00|2509.8|2503.8|2505.5|2499.5|2514.5|2508.5|2505|2499|416
1711087200000|2024-03-22 06:00:00|2505.8|2499.8|2499.8|2493.8|2507.5|2501.5|2496.8|2490.8|481
1711090800000|2024-03-22 07:00:00|2500|2494|2503.3|2497.3|2505.6|2499.6|2496.5|2490.5|388
1711094400000|2024-03-22 08:00:00|2503.5|2497.5|2509.1|2503.1|2510.9|2504.9|2496.4|2490.4|567
1711098000000|2024-03-22 09:00:00|2509.4|2503.4|2511.9|2505.9|2518.4|2512.4|2507.9|2501.9|613
1711101600000|2024-03-22 10:00:00|2512.4|2506.4|2506.1|2500.1|2515.4|2509.4|2502.6|2496.6|432
1711105200000|2024-03-22 11:00:00|2506.4|2500.4|2494.1|2488.1|2506.6|2500.6|2492.4|2486.4|440
1711108800000|2024-03-22 12:00:00|2494.4|2488.4|2492.4|2486.4|2497.6|2491.6|2488.6|2482.6|580
1711112400000|2024-03-22 13:00:00|2492.6|2486.6|2496.1|2490.1|2501.1|2495.1|2484.4|2478.4|1130
1711116000000|2024-03-22 14:00:00|2496.6|2490.6|2494.6|2488.6|2498.4|2492.4|2486.1|2480.1|990
1711119600000|2024-03-22 15:00:00|2494.4|2488.4|2497.9|2491.9|2500.6|2494.6|2490.1|2484.1|501
1711123200000|2024-03-22 16:00:00|2498.1|2492.1|2487|2481|2501.1|2495.1|2485.4|2479.4|590
1711126800000|2024-03-22 17:00:00|2486.8|2480.8|2486.8|2480.8|2488|2482|2485.4|2479.4|280
1711130400000|2024-03-22 18:00:00|2486.5|2480.5|2492.5|2473.8|2493|2481.5|2485.8|2473.8|127
1711328400000|2024-03-25 01:00:00|2484.4|2478.4|2495|2489|2501.5|2495.5|2479.5|2473.5|1264
1711332000000|2024-03-25 02:00:00|2494.8|2488.8|2503.5|2497.5|2504.8|2498.8|2493.8|2487.8|553
1711335600000|2024-03-25 03:00:00|2503.3|2497.3|2496.8|2490.8|2507.5|2501.5|2495.5|2489.5|388
1711339200000|2024-03-25 04:00:00|2497|2491|2496.8|2490.8|2498.8|2492.8|2496.3|2490.3|80
1711342800000|2024-03-25 05:00:00|2496.5|2490.5|2499.3|2493.3|2501.3|2495.3|2495.5|2489.5|364
1711346400000|2024-03-25 06:00:00|2499|2493|2487.3|2481.3|2499.5|2493.5|2485.8|2479.8|664
1711350000000|2024-03-25 07:00:00|2487|2481|2477.3|2471.3|2488|2482|2476|2470|289
1711353600000|2024-03-25 08:00:00|2477|2471|2490.1|2484.1|2490.6|2484.6|2473.5|2467.5|537
1711357200000|2024-03-25 09:00:00|2490.4|2484.4|2484.6|2478.6|2492.6|2486.6|2484.6|2478.6|502
1711360800000|2024-03-25 10:00:00|2484.1|2478.1|2478.9|2472.9|2484.6|2478.6|2478.4|2472.4|287
1711364400000|2024-03-25 11:00:00|2479.1|2473.1|2478.1|2472.1|2480.3|2474.3|2475.1|2469.1|301
1711368000000|2024-03-25 12:00:00|2478.4|2472.4|2483.1|2477.1|2484.4|2478.4|2478.4|2472.4|405
1711371600000|2024-03-25 13:00:00|2482.9|2476.9|2492.9|2486.9|2494.4|2488.4|2479.4|2473.4|874
1711375200000|2024-03-25 14:00:00|2492.6|2486.6|2502.6|2496.6|2507.4|2501.4|2490.1|2484.1|751
1711378800000|2024-03-25 15:00:00|2502.9|2496.9|2502.6|2496.6|2509.5|2503.5|2497.4|2491.4|473
1711382400000|2024-03-25 16:00:00|2502.9|2496.9|2496|2490|2505.6|2499.6|2495.4|2489.4|492
1711386000000|2024-03-25 17:00:00|2495.8|2489.8|2495.3|2489.3|2498.3|2492.3|2494.5|2488.5|173
1711389600000|2024-03-25 18:00:00|2495.5|2489.5|2499.3|2480.5|2499.3|2489.5|2491|2480.5|58
1711414800000|2024-03-26 01:00:00|2499.9|2493.9|2500.3|2494.3|2502.3|2496.3|2493.5|2487.5|721
1711418400000|2024-03-26 02:00:00|2500|2494|2492.3|2486.3|2504|2498|2492|2486|491
1711422000000|2024-03-26 03:00:00|2492|2486|2487.3|2481.3|2493.5|2487.5|2486|2480|419
1711425600000|2024-03-26 04:00:00|2487|2481|2488.3|2482.3|2488.5|2482.5|2486.8|2480.8|50
1711429200000|2024-03-26 05:00:00|2488|2482|2486.8|2480.8|2491.3|2485.3|2485.3|2479.3|289
1711432800000|2024-03-26 06:00:00|2486.5|2480.5|2481|2475|2490.5|2484.5|2479.5|2473.5|503
1711436400000|2024-03-26 07:00:00|2481.3|2475.3|2482.9|2476.9|2486.5|2480.5|2480.5|2474.5|295
1711440000000|2024-03-26 08:00:00|2483.9|2477.9|2479.6|2473.6|2483.9|2477.9|2476.4|2470.4|457
1711443600000|2024-03-26 09:00:00|2479.9|2473.9|2475.9|2469.9|2485.4|2479.4|2471.6|2465.6|455
1711447200000|2024-03-26 10:00:00|2476.1|2470.1|2475.1|2469.1|2481.4|2475.4|2474.4|2468.4|416
1711450800000|2024-03-26 11:00:00|2475.4|2469.4|2471.1|2465.1|2477.6|2471.6|2469.9|2463.9|301
1711454400000|2024-03-26 12:00:00|2471.4|2465.4|2470.4|2464.4|2473.1|2467.1|2465.4|2459.4|467
1711458000000|2024-03-26 13:00:00|2470.1|2464.1|2459.9|2453.9|2474.8|2468.8|2459.9|2453.9|1088
1711461600000|2024-03-26 14:00:00|2460.1|2454.1|2447.1|2441.1|2460.9|2454.9|2445.4|2439.4|964
1711465200000|2024-03-26 15:00:00|2446.9|2440.9|2452.6|2446.6|2453.4|2447.4|2445.9|2439.9|675
1711468800000|2024-03-26 16:00:00|2453.1|2447.1|2446.8|2440.8|2453.4|2447.4|2443.6|2437.6|517
1711472400000|2024-03-26 17:00:00|2446.5|2440.5|2445.3|2439.3|2447|2441|2443.9|2437.9|131
1711476000000|2024-03-26 18:00:00|2445.5|2439.5|2451.3|2432.5|2451.3|2440.8|2443.9|2432.5|85
1711501200000|2024-03-27 01:00:00|2449|2443|2443|2437|2449.1|2443.1|2436.5|2430.5|753
1711504800000|2024-03-27 02:00:00|2442.8|2436.8|2435.5|2429.5|2443.3|2437.3|2424.6|2418.6|492
1711508400000|2024-03-27 03:00:00|2435.3|2429.3|2429|2423|2438|2432|2429|2423|716
1711512000000|2024-03-27 04:00:00|2429.3|2423.3|2431.5|2425.5|2433.5|2427.5|2428.8|2422.8|159
1711515600000|2024-03-27 05:00:00|2431.8|2425.8|2439.8|2433.8|2442.5|2436.5|2427.5|2421.5|491
1711519200000|2024-03-27 06:00:00|2439.5|2433.5|2439|2433|2445.3|2439.3|2437|2431|708
1711522800000|2024-03-27 07:00:00|2438.8|2432.8|2434.6|2428.6|2439.8|2433.8|2433.4|2427.4|393
1711526400000|2024-03-27 08:00:00|2433|2427|2413.6|2407.6|2433|2427|2413.4|2407.4|729
1711530000000|2024-03-27 09:00:00|2413.9|2407.9|2413.1|2407.1|2419.9|2413.9|2411.9|2405.9|440
1711533600000|2024-03-27 10:00:00|2413.6|2407.6|2419.6|2413.6|2420.6|2414.6|2412.1|2406.1|278
1711537200000|2024-03-27 11:00:00|2419.4|2413.4|2416.6|2410.6|2419.4|2413.4|2414.9|2408.9|284
1711540800000|2024-03-27 12:00:00|2416.9|2410.9|2417.4|2411.4|2419.1|2413.1|2415.6|2409.6|264
1711544400000|2024-03-27 13:00:00|2417.1|2411.1|2428.9|2422.9|2429.9|2423.9|2416.6|2410.6|1179
1711548000000|2024-03-27 14:00:00|2429.1|2423.1|2433.1|2427.1|2434.9|2428.9|2424.9|2418.9|782
1711551600000|2024-03-27 15:00:00|2433.4|2427.4|2428.6|2422.6|2434.1|2428.1|2427.4|2421.4|471
1711555200000|2024-03-27 16:00:00|2428.9|2422.9|2442|2436|2443.8|2437.8|2428.1|2422.1|567
1711558800000|2024-03-27 17:00:00|2442.3|2436.3|2448.3|2442.3|2448.8|2442.8|2441.8|2435.8|236
1711562400000|2024-03-27 18:00:00|2448|2442|2456.8|2438|2457|2445.8|2448|2436.3|104
1711587600000|2024-03-28 01:00:00|2449.5|2443.5|2441|2435|2450.9|2444.9|2438|2432|1162
1711591200000|2024-03-28 02:00:00|2440.8|2434.8|2449|2443|2456.3|2450.3|2439.8|2433.8|1027
1711594800000|2024-03-28 03:00:00|2448.8|2442.8|2460.5|2454.5|2461.3|2455.3|2447.3|2441.3|486
1711598400000|2024-03-28 04:00:00|2460.3|2454.3|2457.3|2451.3|2460.3|2454.3|2456.5|2450.5|141
1711602000000|2024-03-28 05:00:00|2457|2451|2453.5|2447.5|2462.3|2456.3|2453.5|2447.5|669
1711605600000|2024-03-28 06:00:00|2453.8|2447.8|2451|2445|2455.5|2449.5|2446|2440|828
1711609200000|2024-03-28 07:00:00|2450.8|2444.8|2444.1|2438.1|2450.8|2444.8|2443.1|2437.1|467
1711612800000|2024-03-28 08:00:00|2444.4|2438.4|2444.1|2438.1|2449.9|2443.9|2440.1|2434.1|501
1711616400000|2024-03-28 09:00:00|2443.9|2437.9|2433.1|2427.1|2443.9|2437.9|2428.4|2422.4|441
1711620000000|2024-03-28 10:00:00|2432.9|2426.9|2437.6|2431.6|2440.1|2434.1|2430.9|2424.9|267
1711623600000|2024-03-28 11:00:00|2437.9|2431.9|2437.4|2431.4|2440.6|2434.6|2435.6|2429.6|262
1711627200000|2024-03-28 12:00:00|2437.1|2431.1|2434.9|2428.9|2438.1|2432.1|2430.4|2424.4|523
1711630800000|2024-03-28 13:00:00|2435.1|2429.1|2437.6|2431.6|2442.3|2436.3|2434.9|2428.9|903
1711634400000|2024-03-28 14:00:00|2437.4|2431.4|2447.4|2441.4|2451.6|2445.6|2434.1|2428.1|699
1711638000000|2024-03-28 15:00:00|2447.9|2441.9|2446.1|2440.1|2453.8|2447.8|2443.9|2437.9|725
1711641600000|2024-03-28 16:00:00|2445.9|2439.9|2446|2440|2448.9|2442.9|2440.4|2434.4|457
1711645200000|2024-03-28 17:00:00|2446.3|2440.3|2443.3|2437.3|2446.5|2440.5|2440.4|2434.4|302
1711648800000|2024-03-28 18:00:00|2443|2437|2447.5|2428.8|2448.8|2438.8|2442.5|2428.8|73
1712016000000|2024-04-02 00:00:00|2460.9|2454.9|2465.3|2459.3|2465.3|2459.3|2458.1|2452.1|255
1712019600000|2024-04-02 01:00:00|2465.5|2459.5|2458.5|2452.5|2467.5|2461.5|2455.3|2449.3|1226
1712023200000|2024-04-02 02:00:00|2458.8|2452.8|2458.8|2452.8|2461.8|2455.8|2453|2447|703
1712026800000|2024-04-02 03:00:00|2459|2453|2459.3|2453.3|2461.3|2455.3|2456.5|2450.5|416
1712030400000|2024-04-02 04:00:00|2459.5|2453.5|2455.5|2449.5|2459.5|2453.5|2455.3|2449.3|112
1712034000000|2024-04-02 05:00:00|2455.3|2449.3|2457.5|2451.5|2458|2452|2450.3|2444.3|597
1712037600000|2024-04-02 06:00:00|2457.8|2451.8|2470.3|2464.3|2480|2474|2456.8|2450.8|855
1712041200000|2024-04-02 07:00:00|2472.6|2466.6|2487.1|2481.1|2491.3|2485.3|2472.6|2466.6|963
1712044800000|2024-04-02 08:00:00|2486.9|2480.9|2498.4|2492.4|2500.4|2494.4|2483.6|2477.6|567
1712048400000|2024-04-02 09:00:00|2498.1|2492.1|2508.1|2502.1|2510.9|2504.9|2498.1|2492.1|391
1712052000000|2024-04-02 10:00:00|2507.9|2501.9|2500.4|2494.4|2524.4|2518.4|2495.9|2489.9|693
1712055600000|2024-04-02 11:00:00|2500.1|2494.1|2488.6|2482.6|2501.9|2495.9|2483.6|2477.6|696
1712059200000|2024-04-02 12:00:00|2488.9|2482.9|2495.6|2489.6|2496.4|2490.4|2486.4|2480.4|726
1712062800000|2024-04-02 13:00:00|2495.4|2489.4|2504.9|2498.9|2508.4|2502.4|2485.9|2479.9|1418
1712066400000|2024-04-02 14:00:00|2504.4|2498.4|2495.6|2489.6|2513.1|2507.1|2493.4|2487.4|1134
1712070000000|2024-04-02 15:00:00|2495.4|2489.4|2484.9|2478.9|2501.4|2495.4|2477.9|2471.9|936
1712073600000|2024-04-02 16:00:00|2485.1|2479.1|2484.5|2478.5|2486.1|2480.1|2480.9|2474.9|371
1712077200000|2024-04-02 17:00:00|2484.3|2478.3|2489.5|2470.8|2490.5|2479|2480.9|2470.8|100
1712102400000|2024-04-03 00:00:00|2489.6|2483.6|2489.8|2483.8|2490.8|2484.8|2486.3|2480.3|262
1712106000000|2024-04-03 01:00:00|2489.5|2483.5|2487.8|2481.8|2494|2488|2487.8|2481.8|883
1712109600000|2024-04-03 02:00:00|2488|2482|2501.3|2495.3|2503|2497|2487.3|2481.3|1024
1712113200000|2024-04-03 03:00:00|2501|2495|2508.3|2502.3|2512.8|2506.8|2501|2495|635
1712116800000|2024-04-03 04:00:00|2508.5|2502.5|2503.8|2497.8|2510.5|2504.5|2501.8|2495.8|229
1712120400000|2024-04-03 05:00:00|2504|2498|2508.8|2502.8|2511.8|2505.8|2500.5|2494.5|863
1712124000000|2024-04-03 06:00:00|2508.5|2502.5|2502.4|2496.4|2508.5|2502.5|2497|2491|1166
1712127600000|2024-04-03 07:00:00|2502.1|2496.1|2469.6|2463.6|2502.1|2496.1|2464.6|2458.6|858
1712131200000|2024-04-03 08:00:00|2469.4|2463.4|2477.4|2471.4|2478.1|2472.1|2459.9|2453.9|835
1712134800000|2024-04-03 09:00:00|2477.6|2471.6|2471.9|2465.9|2479.9|2473.9|2468.1|2462.1|374
1712138400000|2024-04-03 10:00:00|2471.6|2465.6|2478.6|2472.6|2480.6|2474.6|2471.6|2465.6|331
1712142000000|2024-04-03 11:00:00|2477.9|2471.9|2485.1|2479.1|2486.1|2480.1|2474.1|2468.1|607
1712145600000|2024-04-03 12:00:00|2484.9|2478.9|2495.4|2489.4|2499.9|2493.9|2482.4|2476.4|763
1712149200000|2024-04-03 13:00:00|2495.6|2489.6|2502.9|2496.9|2509.4|2503.4|2493.1|2487.1|1100
1712152800000|2024-04-03 14:00:00|2503.4|2497.4|2532.9|2526.9|2545.4|2539.4|2503.4|2497.4|1244
1712156400000|2024-04-03 15:00:00|2532.6|2526.6|2547.3|2541.3|2562.8|2556.8|2530.1|2524.1|1238
1712160000000|2024-04-03 16:00:00|2547.5|2541.5|2557.1|2551.1|2557.3|2551.3|2545.8|2539.8|293
1712163600000|2024-04-03 17:00:00|2557|2551|2562.3|2543.5|2566|2559|2555.5|2543|225
1712188800000|2024-04-04 00:00:00|2571.4|2565.4|2574.1|2568.1|2575.6|2569.6|2565.6|2559.6|548
1712192400000|2024-04-04 01:00:00|2574.6|2568.6|2565.4|2559.4|2577.6|2571.6|2565.4|2559.4|437
1712196000000|2024-04-04 02:00:00|2565.6|2559.6|2571.9|2565.9|2572.4|2566.4|2563.1|2557.1|358
1712199600000|2024-04-04 03:00:00|2572.1|2566.1|2575.6|2569.6|2576.6|2570.6|2570.4|2564.4|216
1712203200000|2024-04-04 04:00:00|2575.1|2569.1|2572.9|2566.9|2575.9|2569.9|2571.9|2565.9|134
1712206800000|2024-04-04 05:00:00|2573.1|2567.1|2574.9|2568.9|2576.6|2570.6|2569.1|2563.1|330
1712210400000|2024-04-04 06:00:00|2575.1|2569.1|2560.6|2554.6|2575.9|2569.9|2559.9|2553.9|571
1712214000000|2024-04-04 07:00:00|2561.6|2555.6|2582.3|2576.3|2587.3|2581.3|2561.6|2555.6|838
1712217600000|2024-04-04 08:00:00|2582.5|2576.5|2602|2596|2603.6|2597.6|2579.5|2573.5|681
1712221200000|2024-04-04 09:00:00|2601.8|2595.8|2610|2604|2617.9|2611.9|2598.5|2592.5|772
1712224800000|2024-04-04 10:00:00|2609.8|2603.8|2607.1|2601.1|2616.3|2610.3|2602.3|2596.3|660
1712228400000|2024-04-04 11:00:00|2607.3|2601.3|2606.3|2600.3|2612|2606|2595.3|2589.3|860
1712232000000|2024-04-04 12:00:00|2606.4|2600.4|2601.5|2595.5|2611|2605|2595.5|2589.5|1280
1712235600000|2024-04-04 13:00:00|2601.3|2595.3|2616.9|2610.9|2617.8|2611.8|2597.3|2591.3|1564
1712239200000|2024-04-04 14:00:00|2617.1|2611.1|2636.5|2630.5|2637.6|2631.6|2615.8|2609.8|1095
1712242800000|2024-04-04 15:00:00|2636.8|2630.8|2650.8|2644.8|2652.8|2646.8|2633.9|2627.9|884
1712246400000|2024-04-04 16:00:00|2650.5|2644.5|2638.5|2632.5|2651.3|2645.3|2636.5|2630.5|387
1712250000000|2024-04-04 17:00:00|2638.3|2632.3|2646.3|2627.5|2646.3|2633.8|2636|2627|114
1712275200000|2024-04-05 00:00:00|2626.1|2620.1|2623.9|2617.9|2633.1|2627.1|2622.4|2616.4|433
1712278800000|2024-04-05 01:00:00|2623.6|2617.6|2604.4|2598.4|2626.6|2620.6|2603.8|2597.8|795
1712282400000|2024-04-05 02:00:00|2604.6|2598.6|2615.9|2609.9|2616.4|2610.4|2604.4|2598.4|511
1712286000000|2024-04-05 03:00:00|2615.4|2609.4|2624.9|2618.9|2624.9|2618.9|2614.4|2608.4|185
1712289600000|2024-04-05 04:00:00|2624.6|2618.6|2628.9|2622.9|2631.4|2625.4|2623.4|2617.4|149
1712293200000|2024-04-05 05:00:00|2629.1|2623.1|2629.9|2623.9|2631.4|2625.4|2625.4|2619.4|306
1712296800000|2024-04-05 06:00:00|2630.1|2624.1|2645.3|2639.3|2646.9|2640.9|2630.1|2624.1|694
1712300400000|2024-04-05 07:00:00|2645.1|2639.1|2645.1|2639.1|2652|2646|2635.5|2629.5|835
1712304000000|2024-04-05 08:00:00|2644.9|2638.9|2644.9|2638.9|2647.9|2641.9|2635.1|2629.1|599
1712307600000|2024-04-05 09:00:00|2645.1|2639.1|2641.9|2635.9|2649.1|2643.1|2639.8|2633.8|572
1712311200000|2024-04-05 10:00:00|2641.6|2635.6|2643.9|2637.9|2644.1|2638.1|2634.1|2628.1|550
1712314800000|2024-04-05 11:00:00|2643.6|2637.6|2632.4|2626.4|2648.1|2642.1|2628.4|2622.4|630
1712318400000|2024-04-05 12:00:00|2632.1|2626.1|2634.1|2628.1|2642.9|2636.9|2621.1|2615.1|1165
1712322000000|2024-04-05 13:00:00|2634.4|2628.4|2626.6|2620.6|2635.4|2629.4|2618.4|2612.4|1101
1712325600000|2024-04-05 14:00:00|2626.9|2620.9|2636.9|2630.9|2638.4|2632.4|2620.6|2614.6|862
1712329200000|2024-04-05 15:00:00|2636.4|2630.4|2635.6|2629.6|2645.6|2639.6|2627.9|2621.9|1055
1712332800000|2024-04-05 16:00:00|2635.9|2629.9|2631.5|2625.5|2637.1|2631.1|2628.6|2622.6|304
1712336400000|2024-04-05 17:00:00|2630.5|2624.5|2634|2615.3|2635.3|2625|2627.5|2615.3|180
1712534400000|2024-04-08 00:00:00|2618.3|2612.3|2608.5|2602.5|2618.3|2612.3|2608.3|2602.3|326
1712538000000|2024-04-08 01:00:00|2608.3|2602.3|2591.8|2585.8|2608.3|2602.3|2570.5|2564.5|2630
1712541600000|2024-04-08 02:00:00|2592|2586|2611.5|2605.5|2613.8|2607.8|2585.3|2579.3|1284
1712545200000|2024-04-08 03:00:00|2611.3|2605.3|2602.8|2596.8|2613.8|2607.8|2594|2588|797
1712548800000|2024-04-08 04:00:00|2603|2597|2604.3|2598.3|2607.3|2601.3|2603|2597|169
1712552400000|2024-04-08 05:00:00|2604.5|2598.5|2595.5|2589.5|2609.5|2603.5|2590.3|2584.3|861
1712556000000|2024-04-08 06:00:00|2595.3|2589.3|2604.6|2598.6|2607.3|2601.3|2589.5|2583.5|933
1712559600000|2024-04-08 07:00:00|2605.6|2599.6|2632.6|2626.6|2636.9|2630.9|2602.1|2596.1|855
1712563200000|2024-04-08 08:00:00|2632.4|2626.4|2655.1|2649.1|2655.6|2649.6|2632.1|2626.1|877
1712566800000|2024-04-08 09:00:00|2654.6|2648.6|2653.4|2647.4|2665.4|2659.4|2649.4|2643.4|615
1712570400000|2024-04-08 10:00:00|2653.1|2647.1|2656.9|2650.9|2657.9|2651.9|2650.1|2644.1|545
1712574000000|2024-04-08 11:00:00|2656.6|2650.6|2661.1|2655.1|2666|2660|2654.4|2648.4|745
1712577600000|2024-04-08 12:00:00|2661.4|2655.4|2657.5|2651.5|2667.1|2661.1|2656.8|2650.8|866
1712581200000|2024-04-08 13:00:00|2657.6|2651.6|2659.6|2653.6|2671.9|2665.9|2654.8|2648.8|1963
1712584800000|2024-04-08 14:00:00|2659.4|2653.4|2665.6|2659.6|2666.1|2660.1|2637.3|2631.3|1570
1712588400000|2024-04-08 15:00:00|2665.1|2659.1|2661.1|2655.1|2674.9|2668.9|2658.1|2652.1|1114
1712592000000|2024-04-08 16:00:00|2660.9|2654.9|2661.8|2655.8|2662|2656|2657.4|2651.4|374
1712595600000|2024-04-08 17:00:00|2661.5|2655.5|2676.3|2657.5|2676.3|2664.5|2660|2654|198
1712620800000|2024-04-09 00:00:00|2672.9|2666.9|2673.3|2667.3|2677.8|2671.8|2669.4|2663.4|364
1712624400000|2024-04-09 01:00:00|2673.5|2667.5|2657.5|2651.5|2674.8|2668.8|2657.3|2651.3|1617
1712628000000|2024-04-09 02:00:00|2657.8|2651.8|2649.3|2643.3|2659.8|2653.8|2644.3|2638.3|817
1712631600000|2024-04-09 03:00:00|2649.5|2643.5|2656.5|2650.5|2658.5|2652.5|2646.5|2640.5|490
1712635200000|2024-04-09 04:00:00|2656.8|2650.8|2653.5|2647.5|2659.3|2653.3|2652.8|2646.8|169
1712638800000|2024-04-09 05:00:00|2653.3|2647.3|2653.8|2647.8|2658.5|2652.5|2650.8|2644.8|604
1712642400000|2024-04-09 06:00:00|2653.5|2647.5|2650.8|2644.8|2653.5|2647.5|2639.5|2633.5|1200
1712646000000|2024-04-09 07:00:00|2651.3|2645.3|2657.9|2651.9|2661.9|2655.9|2639.4|2633.4|785
1712649600000|2024-04-09 08:00:00|2657.6|2651.6|2671.1|2665.1|2671.6|2665.6|2650.4|2644.4|832
1712653200000|2024-04-09 09:00:00|2671.4|2665.4|2702.4|2696.4|2729.6|2723.6|2671.1|2665.1|1016
1712656800000|2024-04-09 10:00:00|2702.6|2696.6|2705.6|2699.6|2711.9|2705.9|2700.4|2694.4|547
1712660400000|2024-04-09 11:00:00|2705.9|2699.9|2702.4|2696.4|2710.4|2704.4|2698.9|2692.9|674
1712664000000|2024-04-09 12:00:00|2702.1|2696.1|2704.6|2698.6|2711.6|2705.6|2697.9|2691.9|887
1712667600000|2024-04-09 13:00:00|2704.1|2698.1|2711.9|2705.9|2725.4|2719.4|2701.1|2695.1|1753
1712671200000|2024-04-09 14:00:00|2711.6|2705.6|2695.9|2689.9|2723.1|2717.1|2682.6|2676.6|1676
1712674800000|2024-04-09 15:00:00|2696.1|2690.1|2710.9|2704.9|2715.6|2709.6|2686.6|2680.6|1269
1712678400000|2024-04-09 16:00:00|2711.1|2705.1|2717.5|2711.5|2717.5|2711.5|2709.9|2703.9|329
1712682000000|2024-04-09 17:00:00|2717.3|2711.3|2719.3|2700.5|2721|2712.5|2712.3|2700.5|162
1712707200000|2024-04-10 00:00:00|2718|2712|2722.3|2716.3|2723.8|2717.8|2716.8|2710.8|257
1712710800000|2024-04-10 01:00:00|2721.8|2715.8|2738|2732|2739.5|2733.5|2714.8|2708.8|1625
1712714400000|2024-04-10 02:00:00|2737.8|2731.8|2732.8|2726.8|2738.3|2732.3|2721.5|2715.5|1067
1712718000000|2024-04-10 03:00:00|2733.3|2727.3|2739.5|2733.5|2739.8|2733.8|2732.8|2726.8|451
1712721600000|2024-04-10 04:00:00|2739.3|2733.3|2743.8|2737.8|2747.3|2741.3|2738.3|2732.3|118
1712725200000|2024-04-10 05:00:00|2743.5|2737.5|2733.8|2727.8|2753.1|2747.1|2733.8|2727.8|754
1712728800000|2024-04-10 06:00:00|2734.3|2728.3|2755.1|2749.1|2760|2754|2733.8|2727.8|710
1712732400000|2024-04-10 07:00:00|2754.9|2748.9|2773.5|2767.5|2778.6|2772.6|2754.1|2748.1|795
1712736000000|2024-04-10 08:00:00|2773.8|2767.8|2786.9|2780.9|2791.1|2785.1|2770.1|2764.1|718
1712739600000|2024-04-10 09:00:00|2787.1|2781.1|2778.9|2772.9|2792.9|2786.9|2774.9|2768.9|685
1712743200000|2024-04-10 10:00:00|2778.6|2772.6|2770.1|2764.1|2781.4|2775.4|2765.4|2759.4|740
1712746800000|2024-04-10 11:00:00|2769.9|2763.9|2771.4|2765.4|2782.9|2776.9|2768.9|2762.9|695
1712750400000|2024-04-10 12:00:00|2771.6|2765.6|2748.9|2742.9|2777.1|2771.1|2743.6|2737.6|1415
1712754000000|2024-04-10 13:00:00|2748.6|2742.6|2696.9|2690.9|2755.9|2749.9|2680.9|2674.9|2815
1712757600000|2024-04-10 14:00:00|2696.6|2690.6|2735.1|2729.1|2737.1|2731.1|2693.4|2687.4|1628
1712761200000|2024-04-10 15:00:00|2734.9|2728.9|2743.6|2737.6|2745.1|2739.1|2717.6|2711.6|1291
1712764800000|2024-04-10 16:00:00|2743.9|2737.9|2756.5|2750.5|2756.5|2750.5|2738.1|2732.1|509
1712768400000|2024-04-10 17:00:00|2756.3|2750.3|2758.8|2740|2758.8|2751.3|2747.5|2739.5|295
1712793600000|2024-04-11 00:00:00|2749.5|2743.5|2743|2737|2753|2747|2742.8|2736.8|354
1712797200000|2024-04-11 01:00:00|2742.8|2736.8|2762.5|2756.5|2767.3|2761.3|2728|2722|1913
1712800800000|2024-04-11 02:00:00|2762.8|2756.8|2786.3|2780.3|2787.8|2781.8|2761.8|2755.8|976
1712804400000|2024-04-11 03:00:00|2786|2780|2779|2773|2788.5|2782.5|2773.8|2767.8|542
1712808000000|2024-04-11 04:00:00|2778.8|2772.8|2783|2777|2783|2777|2777.8|2771.8|112
1712811600000|2024-04-11 05:00:00|2782.8|2776.8|2779.3|2773.3|2791.3|2785.3|2775.8|2769.8|575
1712815200000|2024-04-11 06:00:00|2779|2773|2779.6|2773.6|2782.8|2776.8|2759.3|2753.3|1351
1712818800000|2024-04-11 07:00:00|2779.1|2773.1|2778.4|2772.4|2786.9|2780.9|2766.4|2760.4|899
1712822400000|2024-04-11 08:00:00|2778.1|2772.1|2732.4|2726.4|2782.4|2776.4|2731.6|2725.6|825
1712826000000|2024-04-11 09:00:00|2732.6|2726.6|2738.4|2732.4|2743.6|2737.6|2729.6|2723.6|542
1712829600000|2024-04-11 10:00:00|2738.1|2732.1|2750.9|2744.9|2752.9|2746.9|2723.3|2717.3|898
1712833200000|2024-04-11 11:00:00|2750.6|2744.6|2747.6|2741.6|2752.9|2746.9|2731.1|2725.1|811
1712836800000|2024-04-11 12:00:00|2747.9|2741.9|2761.1|2755.1|2767.6|2761.6|2747.6|2741.6|1072
1712840400000|2024-04-11 13:00:00|2761.4|2755.4|2765.9|2759.9|2772.9|2766.9|2750.6|2744.6|2004
1712844000000|2024-04-11 14:00:00|2766.1|2760.1|2742.6|2736.6|2771.9|2765.9|2732.4|2726.4|1835
1712847600000|2024-04-11 15:00:00|2742.9|2736.9|2771.9|2765.9|2775.5|2769.5|2739.6|2733.6|1313
1712851200000|2024-04-11 16:00:00|2772.1|2766.1|2779.3|2773.3|2782.1|2776.1|2768.1|2762.1|647
1712854800000|2024-04-11 17:00:00|2780.3|2774.3|2777.8|2759|2783.5|2777.5|2770.3|2757.8|293
1712880000000|2024-04-12 00:00:00|2777.3|2758.5|2770|2764|2781|2775|2769.8|2758.5|346
1712883600000|2024-04-12 01:00:00|2770.3|2764.3|2809.5|2803.5|2818.5|2812.5|2770.3|2764.3|1826
1712887200000|2024-04-12 02:00:00|2809.8|2803.8|2810.8|2804.8|2817.8|2811.8|2803.3|2797.3|1333
1712890800000|2024-04-12 03:00:00|2810.5|2804.5|2814|2808|2826.8|2820.8|2809.3|2803.3|625
1712894400000|2024-04-12 04:00:00|2814.3|2808.3|2810.5|2804.5|2817.8|2811.8|2810|2804|151
1712898000000|2024-04-12 05:00:00|2811|2805|2820|2814|2821.5|2815.5|2811|2805|748
1712901600000|2024-04-12 06:00:00|2819.8|2813.8|2813.1|2807.1|2827.3|2821.3|2809.8|2803.8|972
1712905200000|2024-04-12 07:00:00|2813.4|2807.4|2824.6|2818.6|2827.6|2821.6|2807.1|2801.1|820
1712908800000|2024-04-12 08:00:00|2824.9|2818.9|2842.8|2836.8|2845.3|2839.3|2821.4|2815.4|946
1712912400000|2024-04-12 09:00:00|2842.5|2836.5|2854.5|2848.5|2858.4|2852.4|2841.8|2835.8|899
1712916000000|2024-04-12 10:00:00|2855|2849|2847.8|2841.8|2855.8|2849.8|2843.3|2837.3|650
1712919600000|2024-04-12 11:00:00|2847.5|2841.5|2850|2844|2850.5|2844.5|2830.5|2824.5|949
1712923200000|2024-04-12 12:00:00|2850.1|2844.1|2841.8|2835.8|2852.3|2846.3|2836.5|2830.5|1014
1712926800000|2024-04-12 13:00:00|2842.5|2836.5|2822.3|2816.3|2865.8|2859.8|2817.9|2811.9|2755
1712930400000|2024-04-12 14:00:00|2822|2816|2847.4|2841.4|2848.6|2842.6|2807.5|2801.5|2521
1712934000000|2024-04-12 15:00:00|2847.6|2841.6|2840.9|2834.9|2860.5|2854.5|2825.8|2819.8|2431
1712937600000|2024-04-12 16:00:00|2841|2835|2815.3|2809.3|2841.3|2835.3|2800.1|2794.1|1303
1712941200000|2024-04-12 17:00:00|2815|2809|2811.3|2791.8|2819.4|2813.4|2789.9|2783.9|347
1713139200000|2024-04-15 00:00:00|2810.8|2857|2802.5|2796.5|2886.9|2870.5|2787.8|2781.8|898
1713142800000|2024-04-15 01:00:00|2803.8|2797.8|2794|2788|2820.5|2813.3|2776|2770|2106
1713146400000|2024-04-15 02:00:00|2793.8|2787.8|2818.5|2812.5|2819.1|2813.1|2791.5|2785.5|752
1713150000000|2024-04-15 03:00:00|2818.6|2812.6|2811|2805|2818.6|2812.6|2801.5|2795.5|427
1713153600000|2024-04-15 04:00:00|2810.8|2804.8|2806.8|2800.8|2810.8|2804.8|2805.8|2799.8|62
1713157200000|2024-04-15 05:00:00|2807|2801|2816.5|2810.5|2820.1|2814.1|2805.3|2799.3|620
1713160800000|2024-04-15 06:00:00|2816.3|2810.3|2809.9|2803.9|2820.8|2814.8|2809.9|2803.9|1083
1713164400000|2024-04-15 07:00:00|2810.1|2804.1|2796.9|2790.9|2817.1|2811.1|2770.1|2764.1|679
1713168000000|2024-04-15 08:00:00|2797.1|2791.1|2797.4|2791.4|2807.4|2801.4|2791.1|2785.1|454
1713171600000|2024-04-15 09:00:00|2797.3|2791.3|2780|2774|2798|2792|2776|2770|513
1713175200000|2024-04-15 10:00:00|2780.3|2774.3|2788.5|2782.5|2790.8|2784.8|2778|2772|200
1713178800000|2024-04-15 11:00:00|2788.8|2782.8|2801.3|2795.3|2808.1|2802.1|2786.8|2780.8|460
1713182400000|2024-04-15 12:00:00|2801.4|2795.4|2807.8|2801.8|2807.8|2801.8|2783.8|2777.8|851
1713186000000|2024-04-15 13:00:00|2808|2802|2740.3|2734.3|2811.1|2805.1|2737.8|2731.8|1965
1713189600000|2024-04-15 14:00:00|2740|2734|2736.3|2730.3|2741.5|2735.5|2714.5|2708.5|1814
1713193200000|2024-04-15 15:00:00|2736|2730|2792.3|2786.3|2794.5|2788.5|2729|2723|1101
1713196800000|2024-04-15 16:00:00|2792|2786|2786.8|2780.8|2795.9|2789.9|2781.8|2775.8|532
1713200400000|2024-04-15 17:00:00|2786.5|2780.5|2786.4|2766.4|2788.1|2782.1|2774.6|2763.8|189
1713225600000|2024-04-16 00:00:00|2782.3|2776.3|2765.6|2759.6|2782.5|2776.5|2760.9|2754.9|408
1713229200000|2024-04-16 01:00:00|2765.5|2759.5|2749.8|2743.8|2775.3|2769.3|2744.6|2738.6|1135
1713232800000|2024-04-16 02:00:00|2750.1|2744.1|2744.5|2738.5|2756.9|2750.9|2740|2734|633
1713236400000|2024-04-16 03:00:00|2744.4|2738.4|2745.1|2739.1|2752.4|2746.4|2740.8|2734.8|381
1713240000000|2024-04-16 04:00:00|2745.3|2739.3|2741.3|2735.3|2746.8|2740.8|2740.8|2734.8|103
1713243600000|2024-04-16 05:00:00|2741.5|2735.5|2751|2745|2762.3|2756.3|2741.5|2735.5|424
1713247200000|2024-04-16 06:00:00|2750.8|2744.8|2729.5|2723.5|2755.8|2749.8|2722.3|2716.3|836
1713250800000|2024-04-16 07:00:00|2730|2724|2734.9|2728.9|2743.6|2737.6|2724|2718|863
1713254400000|2024-04-16 08:00:00|2734.1|2728.1|2723.4|2717.4|2740.1|2734.1|2720.1|2714.1|1161
1713258000000|2024-04-16 09:00:00|2723.6|2717.6|2721.6|2715.6|2729.4|2723.4|2709.6|2703.6|942
1713261600000|2024-04-16 10:00:00|2721.9|2715.9|2720.4|2714.4|2724.6|2718.6|2714.1|2708.1|546
1713265200000|2024-04-16 11:00:00|2720.1|2714.1|2725.9|2719.9|2729.4|2723.4|2718.6|2712.6|689
1713268800000|2024-04-16 12:00:00|2726.1|2720.1|2725.4|2719.4|2727.4|2721.4|2719.4|2713.4|895
1713272400000|2024-04-16 13:00:00|2725.6|2719.6|2747.9|2741.9|2753.9|2747.9|2719.1|2713.1|2303
1713276000000|2024-04-16 14:00:00|2747.6|2741.6|2743.4|2737.4|2751.4|2745.4|2731.4|2725.4|1792
1713279600000|2024-04-16 15:00:00|2743.1|2737.1|2766.1|2760.1|2779.1|2773.1|2740.9|2734.9|1560
1713283200000|2024-04-16 16:00:00|2765.9|2759.9|2763.5|2757.5|2766.1|2760.1|2759.9|2753.9|616
1713286800000|2024-04-16 17:00:00|2763.3|2757.3|2770|2750|2771.3|2763.3|2761.6|2750|336
1713312000000|2024-04-17 00:00:00|2756.9|2750.9|2756.3|2750.3|2764.8|2758.8|2750.3|2744.3|308
1713315600000|2024-04-17 01:00:00|2756|2750|2759.9|2753.9|2761.4|2755.4|2747|2741|1717
1713319200000|2024-04-17 02:00:00|2759.8|2753.8|2757|2751|2768.3|2762.3|2756|2750|886
1713322800000|2024-04-17 03:00:00|2756.8|2750.8|2759.8|2753.8|2774.8|2768.8|2756|2750|672
1713326400000|2024-04-17 04:00:00|2759.5|2753.5|2762.5|2756.5|2763.8|2757.8|2759|2753|246
1713330000000|2024-04-17 05:00:00|2762|2756|2761.8|2755.8|2768|2762|2761.1|2755.1|712
1713333600000|2024-04-17 06:00:00|2762|2756|2785.6|2779.6|2792.5|2786.5|2756.3|2750.3|1451
1713337200000|2024-04-17 07:00:00|2786.6|2780.6|2795.4|2789.4|2796.4|2790.4|2782.4|2776.4|879
1713340800000|2024-04-17 08:00:00|2795.6|2789.6|2792.4|2786.4|2797.1|2791.1|2785.9|2779.9|877
1713344400000|2024-04-17 09:00:00|2792.6|2786.6|2792.4|2786.4|2797.1|2791.1|2790.1|2784.1|519
1713348000000|2024-04-17 10:00:00|2792.6|2786.6|2795.6|2789.6|2797.1|2791.1|2791.6|2785.6|388
1713351600000|2024-04-17 11:00:00|2795.4|2789.4|2809.4|2803.4|2818|2812|2795.4|2789.4|776
1713355200000|2024-04-17 12:00:00|2809.1|2803.1|2811.1|2805.1|2814.1|2808.1|2803.6|2797.6|680
1713358800000|2024-04-17 13:00:00|2811.4|2805.4|2834.9|2828.9|2836.9|2830.9|2809.6|2803.6|2196
1713362400000|2024-04-17 14:00:00|2835.4|2829.4|2832.1|2826.1|2838.9|2832.9|2823.6|2817.6|1522
1713366000000|2024-04-17 15:00:00|2831.9|2825.9|2833.1|2827.1|2844.9|2838.9|2830.4|2824.4|1340
1713369600000|2024-04-17 16:00:00|2832.9|2826.9|2807.9|2801.9|2833.9|2827.9|2805.9|2799.9|1165
1713373200000|2024-04-17 17:00:00|2808|2802|2832.8|2812.8|2833.8|2819.9|2807.3|2801.3|388
1713398400000|2024-04-18 00:00:00|2815.3|2809.3|2813.9|2807.9|2817.3|2811.3|2810.8|2804.8|307
1713402000000|2024-04-18 01:00:00|2814|2808|2800.8|2794.8|2822.8|2816.8|2791|2785|1941
1713405600000|2024-04-18 02:00:00|2801|2795|2816|2810|2817.5|2811.5|2793.8|2787.8|1217
1713409200000|2024-04-18 03:00:00|2815.8|2809.8|2830|2824|2832.5|2826.5|2815.8|2809.8|701
1713412800000|2024-04-18 04:00:00|2829.8|2823.8|2825.5|2819.5|2830.3|2824.3|2822.5|2816.5|175
1713416400000|2024-04-18 05:00:00|2825.8|2819.8|2834.5|2828.5|2838.8|2832.8|2822.8|2816.8|1150
1713420000000|2024-04-18 06:00:00|2834.8|2828.8|2843.1|2837.1|2850.6|2844.6|2831.9|2825.9|2116
1713423600000|2024-04-18 07:00:00|2842.9|2836.9|2852.9|2846.9|2853.1|2847.1|2839.6|2833.6|817
1713427200000|2024-04-18 08:00:00|2852.6|2846.6|2835.9|2829.9|2852.9|2846.9|2825.1|2819.1|1358
1713430800000|2024-04-18 09:00:00|2836.1|2830.1|2828.6|2822.6|2837.1|2831.1|2825.9|2819.9|697
1713434400000|2024-04-18 10:00:00|2828.4|2822.4|2827.6|2821.6|2833.1|2827.1|2823.4|2817.4|435
1713438000000|2024-04-18 11:00:00|2827.4|2821.4|2818.4|2812.4|2831.9|2825.9|2814.9|2808.9|768
1713441600000|2024-04-18 12:00:00|2818.6|2812.6|2820.9|2814.9|2825.6|2819.6|2817.9|2811.9|955
1713445200000|2024-04-18 13:00:00|2821.1|2815.1|2794.4|2788.4|2823.6|2817.6|2776.4|2770.4|2756
1713448800000|2024-04-18 14:00:00|2794.1|2788.1|2802.6|2796.6|2810.4|2804.4|2790.4|2784.4|1935
1713452400000|2024-04-18 15:00:00|2802.4|2796.4|2814.9|2808.9|2826.5|2820.5|2801.9|2795.9|1479
1713456000000|2024-04-18 16:00:00|2815.1|2809.1|2815.8|2809.8|2818.6|2812.6|2809.1|2803.1|624
1713459600000|2024-04-18 17:00:00|2815.5|2809.5|2823.9|2803.9|2825|2813.9|2811.5|2803.9|199
1713484800000|2024-04-19 00:00:00|2814.5|2808.5|2814.5|2808.5|2814.5|2808.5|2806|2800|249
1713488400000|2024-04-19 01:00:00|2814.3|2808.3|2830.4|2824.4|2841.5|2835.5|2809.5|2803.5|2861
1713492000000|2024-04-19 02:00:00|2830.3|2824.3|2855|2849|2858|2852|2812.8|2806.8|2052
1713495600000|2024-04-19 03:00:00|2853.9|2847.9|2822.8|2816.8|2855.8|2849.8|2811|2805|1145
1713499200000|2024-04-19 04:00:00|2823|2817|2818.9|2812.9|2825.3|2819.3|2813.8|2807.8|307
1713502800000|2024-04-19 05:00:00|2818.8|2812.8|2834.8|2828.8|2839.1|2833.1|2815.8|2809.8|785
1713506400000|2024-04-19 06:00:00|2834.5|2828.5|2838.1|2832.1|2842.6|2836.6|2823.1|2817.1|1326
1713510000000|2024-04-19 07:00:00|2839.9|2833.9|2849.4|2843.4|2855.1|2849.1|2839.6|2833.6|747
1713513600000|2024-04-19 08:00:00|2849.1|2843.1|2849.9|2843.9|2851.4|2845.4|2837.1|2831.1|774
1713517200000|2024-04-19 09:00:00|2849.6|2843.6|2856.9|2850.9|2857.1|2851.1|2846.6|2840.6|410
1713520800000|2024-04-19 10:00:00|2857.1|2851.1|2851.6|2845.6|2857.4|2851.4|2850.4|2844.4|513
1713524400000|2024-04-19 11:00:00|2851.9|2845.9|2844.4|2838.4|2856.4|2850.4|2837.6|2831.6|759
1713528000000|2024-04-19 12:00:00|2844.1|2838.1|2850.4|2844.4|2852.9|2846.9|2840.9|2834.9|679
1713531600000|2024-04-19 13:00:00|2850.6|2844.6|2842.4|2836.4|2856.9|2850.9|2831.9|2825.9|2272
1713535200000|2024-04-19 14:00:00|2842.1|2836.1|2861.9|2855.9|2862.6|2856.6|2840.6|2834.6|1732
1713538800000|2024-04-19 15:00:00|2862.1|2856.1|2860.6|2854.6|2865.9|2859.9|2839.1|2833.1|1857
1713542400000|2024-04-19 16:00:00|2860.9|2854.9|2864.8|2858.8|2865.3|2859.3|2851.1|2845.1|534
1713546000000|2024-04-19 17:00:00|2864.5|2858.5|2861.3|2841.3|2864.8|2858.8|2853.3|2840.8|168
1713744000000|2024-04-22 00:00:00|2853.9|2847.9|2854.9|2848.9|2858.9|2852.9|2850.5|2844.5|441
1713747600000|2024-04-22 01:00:00|2855|2849|2867.6|2861.6|2875.6|2869.6|2849.5|2843.5|1976
1713751200000|2024-04-22 02:00:00|2867.9|2861.9|2863.5|2857.5|2876.5|2870.5|2854.5|2848.5|1148
1713754800000|2024-04-22 03:00:00|2863.3|2857.3|2847.5|2841.5|2865|2859|2842.3|2836.3|1132
1713758400000|2024-04-22 04:00:00|2847.8|2841.8|2842.3|2836.3|2851|2845|2841.5|2835.5|232
1713762000000|2024-04-22 05:00:00|2842.5|2836.5|2822|2816|2843|2837|2821.5|2815.5|1245
1713765600000|2024-04-22 06:00:00|2821.8|2815.8|2842.4|2836.4|2845.5|2839.5|2816|2810|2150
1713769200000|2024-04-22 07:00:00|2844.9|2838.9|2816.9|2810.9|2846.1|2840.1|2815.1|2809.1|1157
1713772800000|2024-04-22 08:00:00|2817.4|2811.4|2839.9|2833.9|2842.9|2836.9|2815.4|2809.4|828
1713776400000|2024-04-22 09:00:00|2839.4|2833.4|2839.6|2833.6|2843.9|2837.9|2838.6|2832.6|727
1713780000000|2024-04-22 10:00:00|2839.4|2833.4|2835.9|2829.9|2840.1|2834.1|2831.4|2825.4|341
1713783600000|2024-04-22 11:00:00|2836.1|2830.1|2818.4|2812.4|2836.6|2830.6|2815.1|2809.1|890
1713787200000|2024-04-22 12:00:00|2818.1|2812.1|2820.1|2814.1|2823.4|2817.4|2818.1|2812.1|635
1713790800000|2024-04-22 13:00:00|2819.9|2813.9|2825.9|2819.9|2826.9|2820.9|2805.3|2799.3|2366
1713794400000|2024-04-22 14:00:00|2826.1|2820.1|2825.9|2819.9|2837.6|2831.6|2824.9|2818.9|1485
1713798000000|2024-04-22 15:00:00|2826.1|2820.1|2833.6|2827.6|2836.9|2830.9|2821.4|2815.4|1126
1713801600000|2024-04-22 16:00:00|2833.4|2827.4|2826.3|2820.3|2834.6|2828.6|2822.6|2816.6|398
1713805200000|2024-04-22 17:00:00|2826.5|2820.5|2834.8|2814.8|2834.8|2824|2825.8|2814.5|124
1713830400000|2024-04-23 00:00:00|2826.6|2820.6|2828|2822|2828.1|2822.1|2824.1|2818.1|142
1713834000000|2024-04-23 01:00:00|2827.8|2821.8|2806|2800|2831.4|2825.4|2798.8|2792.8|2313
1713837600000|2024-04-23 02:00:00|2806.3|2800.3|2800.3|2794.3|2819.8|2813.8|2798.8|2792.8|1529
1713841200000|2024-04-23 03:00:00|2800.5|2794.5|2790.8|2784.8|2804|2798|2790.8|2784.8|998
1713844800000|2024-04-23 04:00:00|2790.9|2784.9|2794.4|2788.4|2797.5|2791.5|2790.6|2784.6|212
1713848400000|2024-04-23 05:00:00|2794.3|2788.3|2792.3|2786.3|2800.5|2794.5|2789.5|2783.5|1170
1713852000000|2024-04-23 06:00:00|2792.5|2786.5|2786.9|2780.9|2804.3|2798.3|2782|2776|1642
1713855600000|2024-04-23 07:00:00|2787.1|2781.1|2786.1|2780.1|2793.4|2787.4|2773.9|2767.9|1143
1713859200000|2024-04-23 08:00:00|2785.9|2779.9|2773.4|2767.4|2785.9|2779.9|2770.6|2764.6|910
1713862800000|2024-04-23 09:00:00|2773.1|2767.1|2762.8|2756.8|2777.8|2771.8|2762.3|2756.3|737
1713866400000|2024-04-23 10:00:00|2762.5|2756.5|2779.3|2773.3|2783|2777|2761.3|2755.3|582
1713870000000|2024-04-23 11:00:00|2779|2773|2776.8|2770.8|2781.3|2775.3|2774.3|2768.3|680
1713873600000|2024-04-23 12:00:00|2777.3|2771.3|2773|2767|2783.6|2777.6|2767.8|2761.8|860
1713877200000|2024-04-23 13:00:00|2773.3|2767.3|2795.3|2789.3|2797.8|2791.8|2765.3|2759.3|1762
1713880800000|2024-04-23 14:00:00|2795.5|2789.5|2784|2778|2800.8|2794.8|2776.6|2770.6|1166
1713884400000|2024-04-23 15:00:00|2785.3|2779.3|2796|2790|2798.8|2792.8|2781.5|2775.5|563
1713888000000|2024-04-23 16:00:00|2795.8|2789.8|2795|2789|2797|2791|2791|2785|280
1713891600000|2024-04-23 17:00:00|2795.3|2789.3|2798.9|2778.9|2800.5|2791.1|2787.6|2776|174
1713916800000|2024-04-24 00:00:00|2787.8|2781.8|2803.9|2797.9|2805.8|2799.8|2787.8|2781.8|369
1713920400000|2024-04-24 01:00:00|2803.5|2797.5|2805.5|2799.5|2817.4|2811.4|2798.4|2792.4|1557
1713924000000|2024-04-24 02:00:00|2805.3|2799.3|2830|2824|2830.6|2824.6|2800.8|2794.8|1361
1713927600000|2024-04-24 03:00:00|2830.3|2824.3|2830.1|2824.1|2835.5|2829.5|2825.5|2819.5|869
1713931200000|2024-04-24 04:00:00|2830.3|2824.3|2830.9|2824.9|2834.4|2828.4|2828.4|2822.4|239
1713934800000|2024-04-24 05:00:00|2830.6|2824.6|2822.4|2816.4|2831.9|2825.9|2820.8|2814.8|806
1713938400000|2024-04-24 06:00:00|2822|2816|2812.3|2806.3|2823.6|2817.6|2809.9|2803.9|1232
1713942000000|2024-04-24 07:00:00|2811.8|2805.8|2819.4|2813.4|2825.1|2819.1|2809.3|2803.3|866
1713945600000|2024-04-24 08:00:00|2819.6|2813.6|2821.4|2815.4|2823.6|2817.6|2817.6|2811.6|540
1713949200000|2024-04-24 09:00:00|2821.6|2815.6|2820.4|2814.4|2827.4|2821.4|2818.6|2812.6|416
1713952800000|2024-04-24 10:00:00|2820.1|2814.1|2810.6|2804.6|2827.4|2821.4|2810.6|2804.6|374
1713956400000|2024-04-24 11:00:00|2810.9|2804.9|2816.6|2810.6|2820.4|2814.4|2808.1|2802.1|479
1713960000000|2024-04-24 12:00:00|2816.4|2810.4|2818.4|2812.4|2820.4|2814.4|2814.1|2808.1|634
1713963600000|2024-04-24 13:00:00|2818.6|2812.6|2828.9|2822.9|2833.1|2827.1|2808.8|2802.8|1827
1713967200000|2024-04-24 14:00:00|2828.6|2822.6|2835.6|2829.6|2840.4|2834.4|2823.1|2817.1|1464
1713970800000|2024-04-24 15:00:00|2835.9|2829.9|2800.4|2794.4|2837.6|2831.6|2800.1|2794.1|1160
1713974400000|2024-04-24 16:00:00|2800.6|2794.6|2797.5|2791.5|2803.6|2797.6|2795.4|2789.4|367
1713978000000|2024-04-24 17:00:00|2798.1|2792.1|2803|2783|2803|2795.5|2793.9|2782.3|210
1714003200000|2024-04-25 00:00:00|2794.3|2788.3|2798.3|2792.3|2798.8|2792.8|2791.4|2785.4|243
1714006800000|2024-04-25 01:00:00|2798|2792|2799|2793|2808|2802|2789.8|2783.8|1879
1714010400000|2024-04-25 02:00:00|2799.3|2793.3|2806.3|2800.3|2812.8|2806.8|2799|2793|1051
1714014000000|2024-04-25 03:00:00|2806.5|2800.5|2796|2790|2808.5|2802.5|2790.8|2784.8|865
1714017600000|2024-04-25 04:00:00|2796.3|2790.3|2799.5|2793.5|2799.5|2793.5|2793.8|2787.8|120
1714021200000|2024-04-25 05:00:00|2799|2793|2821.8|2815.8|2826.8|2820.8|2798.8|2792.8|797
1714024800000|2024-04-25 06:00:00|2822|2816|2833.9|2827.9|2839.5|2833.5|2816.8|2810.8|1361
1714028400000|2024-04-25 07:00:00|2834.1|2828.1|2843.6|2837.6|2843.9|2837.9|2828.1|2822.1|682
1714032000000|2024-04-25 08:00:00|2843.4|2837.4|2855.9|2849.9|2860.9|2854.9|2840.1|2834.1|739
1714035600000|2024-04-25 09:00:00|2856.1|2850.1|2853.6|2847.6|2860.6|2854.6|2848.6|2842.6|395
1714039200000|2024-04-25 10:00:00|2853.9|2847.9|2851.4|2845.4|2856.1|2850.1|2848.9|2842.9|329
1714042800000|2024-04-25 11:00:00|2851.6|2845.6|2876.6|2870.6|2877.4|2871.4|2850.6|2844.6|603
1714046400000|2024-04-25 12:00:00|2876.4|2870.4|2885.1|2879.1|2895.1|2889.1|2875.6|2869.6|1312
1714050000000|2024-04-25 13:00:00|2885.4|2879.4|2860.1|2854.1|2895.4|2889.4|2855.9|2849.9|2883
1714053600000|2024-04-25 14:00:00|2859.9|2853.9|2856.1|2850.1|2873.8|2867.8|2850.4|2844.4|1695
1714057200000|2024-04-25 15:00:00|2855.9|2849.9|2843.4|2837.4|2862.9|2856.9|2840.6|2834.6|1216
1714060800000|2024-04-25 16:00:00|2843.1|2837.1|2846.5|2840.5|2850.1|2844.1|2841.1|2835.1|343
1714064400000|2024-04-25 17:00:00|2846.1|2840.1|2859.6|2839.6|2859.6|2846.3|2845.6|2838|154
1714089600000|2024-04-26 00:00:00|2857.1|2851.1|2861.3|2855.3|2863|2857|2857.1|2851.1|168
1714093200000|2024-04-26 01:00:00|2861.5|2855.5|2880.5|2874.5|2882.3|2876.3|2853.1|2847.1|1790
1714096800000|2024-04-26 02:00:00|2880.8|2874.8|2883.5|2877.5|2895.3|2889.3|2874.1|2868.1|823
1714100400000|2024-04-26 03:00:00|2883.8|2877.8|2883.5|2877.5|2887.8|2881.8|2878|2872|522
1714104000000|2024-04-26 04:00:00|2883.3|2877.3|2880|2874|2885.5|2879.5|2879.5|2873.5|113
1714107600000|2024-04-26 05:00:00|2879.8|2873.8|2887.3|2881.3|2890.4|2884.4|2877.1|2871.1|617
1714111200000|2024-04-26 06:00:00|2887|2881|2893.3|2887.3|2895.6|2889.6|2872.6|2866.6|1518
1714114800000|2024-04-26 07:00:00|2893.5|2887.5|2892.9|2886.9|2896.4|2890.4|2878.9|2872.9|751
1714118400000|2024-04-26 08:00:00|2892.6|2886.6|2900.9|2894.9|2908.4|2902.4|2888.6|2882.6|892
1714122000000|2024-04-26 09:00:00|2900.6|2894.6|2894.1|2888.1|2903.6|2897.6|2891.1|2885.1|457
1714125600000|2024-04-26 10:00:00|2894.4|2888.4|2882.1|2876.1|2897.1|2891.1|2882.1|2876.1|362
1714129200000|2024-04-26 11:00:00|2881.9|2875.9|2862.8|2856.8|2886.4|2880.4|2859.8|2853.8|518
1714132800000|2024-04-26 12:00:00|2863.1|2857.1|2861.9|2855.9|2870.4|2864.4|2856.8|2850.8|897
1714136400000|2024-04-26 13:00:00|2862.1|2856.1|2861.9|2855.9|2878.9|2872.9|2858.3|2852.3|1747
1714140000000|2024-04-26 14:00:00|2862.1|2856.1|2824.4|2818.4|2868.9|2862.9|2816.4|2810.4|1967
1714143600000|2024-04-26 15:00:00|2824.6|2818.6|2846.9|2840.9|2853.4|2847.4|2818.4|2812.4|1171
1714147200000|2024-04-26 16:00:00|2847.1|2841.1|2850.8|2844.8|2851.3|2845.3|2845.1|2839.1|281
1714150800000|2024-04-26 17:00:00|2850.5|2844.5|2861.5|2841.5|2862.3|2850|2850.5|2841.5|124
1714348800000|2024-04-29 00:00:00|2849.8|2843.8|2844.3|2838.3|2850.5|2844.5|2844.3|2838.3|163
1714352400000|2024-04-29 01:00:00|2844.5|2838.5|2861|2855|2861.5|2855.5|2833.8|2827.8|1774
1714356000000|2024-04-29 02:00:00|2860.8|2854.8|2867|2861|2868.3|2862.3|2857.3|2851.3|686
1714359600000|2024-04-29 03:00:00|2866.8|2860.8|2872.8|2866.8|2877.5|2871.5|2865|2859|444
1714363200000|2024-04-29 04:00:00|2872.5|2866.5|2871.8|2865.8|2873.3|2867.3|2868.5|2862.5|125
1714366800000|2024-04-29 05:00:00|2872|2866|2877.3|2871.3|2878.5|2872.5|2866.5|2860.5|642
1714370400000|2024-04-29 06:00:00|2877|2871|2873.1|2867.1|2890.5|2884.5|2869.5|2863.5|1535
1714374000000|2024-04-29 07:00:00|2870.8|2864.8|2878.9|2872.9|2880.6|2874.6|2860.6|2854.6|877
1714377600000|2024-04-29 08:00:00|2878.6|2872.6|2885.4|2879.4|2886.1|2880.1|2870.4|2864.4|487
1714381200000|2024-04-29 09:00:00|2885.6|2879.6|2882.6|2876.6|2886.6|2880.6|2879.1|2873.1|393
1714384800000|2024-04-29 10:00:00|2882.9|2876.9|2878.6|2872.6|2885.1|2879.1|2876.1|2870.1|211
1714388400000|2024-04-29 11:00:00|2878.9|2872.9|2900.4|2894.4|2900.4|2894.4|2878.4|2872.4|525
1714392000000|2024-04-29 12:00:00|2900.1|2894.1|2905.9|2899.9|2909.5|2903.5|2898.9|2892.9|733
1714395600000|2024-04-29 13:00:00|2906.1|2900.1|2921.1|2915.1|2929.9|2923.9|2904.5|2898.5|1675
1714399200000|2024-04-29 14:00:00|2921.4|2915.4|2931.9|2925.9|2935.1|2929.1|2917.1|2911.1|1421
1714402800000|2024-04-29 15:00:00|2931.6|2925.6|2952.1|2946.1|2952.1|2946.1|2925.4|2919.4|1158
1714406400000|2024-04-29 16:00:00|2951.9|2945.9|2954.8|2948.8|2957.4|2951.4|2946.4|2940.4|508
1714410000000|2024-04-29 17:00:00|2955|2949|2957.8|2937.8|2958.6|2952.6|2949.3|2936.3|125
1714435200000|2024-04-30 00:00:00|2945.6|2939.6|2942.8|2936.8|2949|2943|2940.4|2934.4|202
1714438800000|2024-04-30 01:00:00|2942.5|2936.5|2974.8|2968.8|2976|2970|2932.5|2926.5|1975
1714442400000|2024-04-30 02:00:00|2974.5|2968.5|2966.8|2960.8|2977.1|2971.1|2953.9|2947.9|1112
1714446000000|2024-04-30 03:00:00|2966.5|2960.5|2958.3|2952.3|2970.5|2964.5|2950.3|2944.3|535
1714449600000|2024-04-30 04:00:00|2958.5|2952.5|2951.8|2945.8|2961.3|2955.3|2939.8|2933.8|360
1714453200000|2024-04-30 05:00:00|2951.3|2945.3|2934.3|2928.3|2953.5|2947.5|2923.8|2917.8|1024
1714456800000|2024-04-30 06:00:00|2934|2928|2945.3|2939.3|2958.4|2952.4|2932|2926|1027
1714460400000|2024-04-30 07:00:00|2947|2941|2931.1|2925.1|2954.5|2948.5|2924.9|2918.9|867
1714464000000|2024-04-30 08:00:00|2931.6|2925.6|2929.4|2923.4|2940.4|2934.4|2917.9|2911.9|786
1714467600000|2024-04-30 09:00:00|2929.1|2923.1|2933.4|2927.4|2935.4|2929.4|2929.1|2923.1|348
1714471200000|2024-04-30 10:00:00|2933.6|2927.6|2923.9|2917.9|2935.4|2929.4|2921.6|2915.6|382
1714474800000|2024-04-30 11:00:00|2923.6|2917.6|2935.1|2929.1|2935.6|2929.6|2919.4|2913.4|558
1714478400000|2024-04-30 12:00:00|2935.4|2929.4|2896.4|2890.4|2936.6|2930.6|2892.1|2886.1|1164
1714482000000|2024-04-30 13:00:00|2896.6|2890.6|2837.4|2831.4|2905.4|2899.4|2832.6|2826.6|1682
1714485600000|2024-04-30 14:00:00|2837.6|2831.6|2860.3|2854.3|2867.8|2861.8|2835.6|2829.6|1421
1714489200000|2024-04-30 15:00:00|2860.5|2854.5|2915|2909|2934.5|2928.5|2859.5|2853.5|1665
1714492800000|2024-04-30 16:00:00|2916.1|2910.1|2903.1|2897.1|2918.8|2912.8|2891.8|2885.8|265
1714496400000|2024-04-30 17:00:00|2903.4|2897.4|2915.5|2895.5|2917|2901.4|2897.9|2887.8|177
1714521600000|2024-05-01 00:00:00|2897|2891|2889|2883|2901|2895|2886.5|2880.5|228
1714525200000|2024-05-01 01:00:00|2888.8|2882.8|2886.3|2880.3|2891.8|2885.8|2881.8|2875.8|174
1714528800000|2024-05-01 02:00:00|2886.1|2880.1|2886.9|2880.9|2889.8|2883.8|2880.6|2874.6|212
1714532400000|2024-05-01 03:00:00|2886.8|2880.8|2888|2882|2888.9|2882.9|2884.1|2878.1|141
1714536000000|2024-05-01 04:00:00|2888.3|2882.3|2899.8|2893.8|2900.5|2894.5|2887.8|2881.8|142
1714539600000|2024-05-01 05:00:00|2899.5|2893.5|2911.1|2905.1|2920.9|2914.9|2898.3|2892.3|330
1714543200000|2024-05-01 06:00:00|2910.9|2904.9|2892.3|2886.3|2911.3|2905.3|2890.1|2884.1|551
1714546800000|2024-05-01 07:00:00|2892.5|2886.5|2865.9|2859.9|2895.5|2889.5|2858.3|2852.3|798
1714550400000|2024-05-01 08:00:00|2865.8|2859.8|2867.3|2861.3|2872.3|2866.3|2850.8|2844.8|751
1714554000000|2024-05-01 09:00:00|2867.5|2861.5|2875.3|2869.3|2875.5|2869.5|2865.5|2859.5|446
1714557600000|2024-05-01 10:00:00|2875|2869|2866.3|2860.3|2875.8|2869.8|2865|2859|194
1714561200000|2024-05-01 11:00:00|2862.9|2856.9|2847.4|2841.4|2870.8|2864.8|2846.1|2840.1|504
1714564800000|2024-05-01 12:00:00|2847.5|2841.5|2844|2838|2861.8|2855.8|2836.3|2830.3|1045
1714568400000|2024-05-01 13:00:00|2844.3|2838.3|2875.3|2869.3|2876|2870|2834.3|2828.3|1068
1714572000000|2024-05-01 14:00:00|2875.5|2869.5|2871.5|2865.5|2875.5|2869.5|2859.8|2853.8|1245
1714575600000|2024-05-01 15:00:00|2871.3|2865.3|2874.3|2868.3|2889.8|2883.8|2871|2865|944
1714579200000|2024-05-01 16:00:00|2874.5|2868.5|2863.1|2857.1|2875.3|2869.3|2863.1|2857.1|223
1714582800000|2024-05-01 17:00:00|2862.9|2856.9|2869|2849|2869|2858.1|2860.4|2844.1|108
1714608000000|2024-05-02 00:00:00|2878.4|2872.4|2890.8|2884.8|2892.1|2886.1|2875.1|2869.1|275
1714611600000|2024-05-02 01:00:00|2890.6|2884.6|2880.8|2874.8|2892.6|2886.6|2877|2871|251
1714615200000|2024-05-02 02:00:00|2882|2876|2884.3|2878.3|2888|2882|2874.8|2868.8|257
1714618800000|2024-05-02 03:00:00|2884.1|2878.1|2880.6|2874.6|2886.9|2880.9|2880|2874|180
1714622400000|2024-05-02 04:00:00|2880.5|2874.5|2873.5|2867.5|2881.9|2875.9|2870.5|2864.5|156
1714626000000|2024-05-02 05:00:00|2873.3|2867.3|2883.4|2877.4|2885.3|2879.3|2868.1|2862.1|260
1714629600000|2024-05-02 06:00:00|2883.1|2877.1|2903|2897|2913.9|2907.9|2882.9|2876.9|474
1714633200000|2024-05-02 07:00:00|2903.3|2897.3|2907|2901|2917.3|2911.3|2903|2897|735
1714636800000|2024-05-02 08:00:00|2906.8|2900.8|2900.6|2894.6|2915.4|2909.4|2897.8|2891.8|788
1714640400000|2024-05-02 09:00:00|2900.3|2894.3|2887|2881|2906.8|2900.8|2878.5|2872.5|611
1714644000000|2024-05-02 10:00:00|2886.8|2880.8|2870.5|2864.5|2887.4|2881.4|2844.3|2838.3|804
1714647600000|2024-05-02 11:00:00|2870.8|2864.8|2882.1|2876.1|2882.5|2876.5|2864|2858|531
1714651200000|2024-05-02 12:00:00|2882.3|2876.3|2877|2871|2891.8|2885.8|2877|2871|794
1714654800000|2024-05-02 13:00:00|2877.3|2871.3|2905.3|2899.3|2907.5|2901.5|2874.8|2868.8|959
1714658400000|2024-05-02 14:00:00|2905.5|2899.5|2916.8|2910.8|2919.8|2913.8|2900.8|2894.8|839
1714662000000|2024-05-02 15:00:00|2916.5|2910.5|2892.3|2886.3|2916.8|2910.8|2881.3|2875.3|828
1714665600000|2024-05-02 16:00:00|2892|2886|2904.4|2898.4|2905.8|2899.8|2884.8|2878.8|297
1714669200000|2024-05-02 17:00:00|2904.6|2898.6|2915.5|2896.8|2916.4|2910.4|2904.1|2895.5|181
1714694400000|2024-05-03 00:00:00|2906.9|2900.9|2907.9|2901.9|2909.4|2903.4|2900.9|2894.9|192
1714698000000|2024-05-03 01:00:00|2907.6|2901.6|2911.6|2905.6|2913.9|2907.9|2904.4|2898.4|196
1714701600000|2024-05-03 02:00:00|2911.4|2905.4|2903.1|2897.1|2911.6|2905.6|2899.9|2893.9|109
1714705200000|2024-05-03 03:00:00|2902.9|2896.9|2901.1|2895.1|2905.4|2899.4|2900.6|2894.6|134
1714708800000|2024-05-03 04:00:00|2901.4|2895.4|2898.4|2892.4|2905.6|2899.6|2898.1|2892.1|130
1714712400000|2024-05-03 05:00:00|2898.1|2892.1|2898.6|2892.6|2904.6|2898.6|2896.1|2890.1|278
1714716000000|2024-05-03 06:00:00|2898.4|2892.4|2889.8|2883.8|2898.4|2892.4|2885.6|2879.6|405
1714719600000|2024-05-03 07:00:00|2889.5|2883.5|2907.8|2901.8|2911.8|2905.8|2889.3|2883.3|920
1714723200000|2024-05-03 08:00:00|2908|2902|2923.3|2917.3|2925.3|2919.3|2904.3|2898.3|806
1714726800000|2024-05-03 09:00:00|2923|2917|2920.5|2914.5|2926.5|2920.5|2912.8|2906.8|609
1714730400000|2024-05-03 10:00:00|2920.8|2914.8|2897|2891|2921.3|2915.3|2888.5|2882.5|513
1714734000000|2024-05-03 11:00:00|2896.8|2890.8|2919|2913|2920.8|2914.8|2896.8|2890.8|482
1714737600000|2024-05-03 12:00:00|2918.8|2912.8|2919.3|2913.3|2927.8|2921.8|2911.4|2905.4|962
1714741200000|2024-05-03 13:00:00|2919|2913|2921.8|2915.8|2926.9|2920.9|2914.8|2908.8|1366
1714744800000|2024-05-03 14:00:00|2921.9|2915.9|2916.8|2910.8|2927.1|2921.1|2898.8|2892.8|1781
1714748400000|2024-05-03 15:00:00|2917.3|2911.3|2906.3|2900.3|2919.3|2913.3|2898.3|2892.3|914
1714752000000|2024-05-03 16:00:00|2906|2900|2908.1|2902.1|2912.5|2906.5|2904|2898|237
1714755600000|2024-05-03 17:00:00|2907.8|2901.8|2916.3|2897.5|2917.8|2906.4|2905.5|2897.5|133
1715040000000|2024-05-07 00:00:00|2938.3|2932.3|2941.4|2935.4|2941.9|2935.9|2935.4|2929.4|252
1715043600000|2024-05-07 01:00:00|2941.6|2935.6|2934.1|2928.1|2948.5|2942.5|2928.4|2922.4|1501
1715047200000|2024-05-07 02:00:00|2934.5|2928.5|2940.4|2934.4|2944.6|2938.6|2929.9|2923.9|788
1715050800000|2024-05-07 03:00:00|2940.6|2934.6|2943.8|2937.8|2943.8|2937.8|2934.8|2928.8|459
1715054400000|2024-05-07 04:00:00|2943.5|2937.5|2937.5|2931.5|2945.1|2939.1|2937.3|2931.3|203
1715058000000|2024-05-07 05:00:00|2937.8|2931.8|2938.8|2932.8|2940.5|2934.5|2925.9|2919.9|615
1715061600000|2024-05-07 06:00:00|2939.1|2933.1|2921.5|2915.5|2939.9|2933.9|2919.5|2913.5|1076
1715065200000|2024-05-07 07:00:00|2922.1|2916.1|2928.1|2922.1|2936.8|2930.8|2915.6|2909.6|871
1715068800000|2024-05-07 08:00:00|2928.4|2922.4|2938.1|2932.1|2941.1|2935.1|2926.8|2920.8|662
1715072400000|2024-05-07 09:00:00|2938.4|2932.4|2923.3|2917.3|2939.4|2933.4|2921|2915|581
1715076000000|2024-05-07 10:00:00|2923|2917|2917.5|2911.5|2923.3|2917.3|2915.1|2909.1|366
1715079600000|2024-05-07 11:00:00|2917.8|2911.8|2924.5|2918.5|2931|2925|2917.8|2911.8|659
1715083200000|2024-05-07 12:00:00|2924.8|2918.8|2945|2939|2947.3|2941.3|2914.5|2908.5|1015
1715086800000|2024-05-07 13:00:00|2945.3|2939.3|2941.9|2935.9|2947.9|2941.9|2939|2933|1621
1715090400000|2024-05-07 14:00:00|2941.8|2935.8|2961.8|2955.8|2970.5|2964.5|2935|2929|1206
1715094000000|2024-05-07 15:00:00|2962|2956|2950.3|2944.3|2977.8|2971.8|2945.3|2939.3|1374
1715097600000|2024-05-07 16:00:00|2950|2944|2946.4|2940.4|2952.4|2946.4|2941.9|2935.9|498
1715101200000|2024-05-07 17:00:00|2946.3|2940.3|2952|2933.3|2956|2950|2943.5|2933|148
1715126400000|2024-05-08 00:00:00|2949.3|2943.3|2946.8|2940.8|2949.8|2943.8|2944.6|2938.6|200
1715130000000|2024-05-08 01:00:00|2947|2941|2923.1|2917.1|2947.1|2941.1|2916.9|2910.9|1885
1715133600000|2024-05-08 02:00:00|2923|2917|2929.8|2923.8|2937.6|2931.6|2922.3|2916.3|898
1715137200000|2024-05-08 03:00:00|2929.9|2923.9|2936|2930|2937.4|2931.4|2924.6|2918.6|517
1715140800000|2024-05-08 04:00:00|2936.3|2930.3|2937.4|2931.4|2940.6|2934.6|2934.8|2928.8|156
1715144400000|2024-05-08 05:00:00|2937.6|2931.6|2938.6|2932.6|2944.4|2938.4|2932.6|2926.6|696
1715148000000|2024-05-08 06:00:00|2938.5|2932.5|2915.8|2909.8|2940.8|2934.8|2907.4|2901.4|1316
1715151600000|2024-05-08 07:00:00|2916.3|2910.3|2896.5|2890.5|2924.5|2918.5|2889.5|2883.5|1303
1715155200000|2024-05-08 08:00:00|2896.3|2890.3|2908.8|2902.8|2909.8|2903.8|2888.3|2882.3|1104
1715158800000|2024-05-08 09:00:00|2908.5|2902.5|2915|2909|2917.5|2911.5|2905.5|2899.5|454
1715162400000|2024-05-08 10:00:00|2915.5|2909.5|2901.8|2895.8|2918.3|2912.3|2900.8|2894.8|321
1715166000000|2024-05-08 11:00:00|2902|2896|2893.5|2887.5|2906.9|2900.9|2890|2884|676
1715169600000|2024-05-08 12:00:00|2893.8|2887.8|2884.1|2878.1|2900.8|2894.8|2876.4|2870.4|823
1715173200000|2024-05-08 13:00:00|2884.4|2878.4|2869|2863|2887.8|2881.8|2858.8|2852.8|2453
1715176800000|2024-05-08 14:00:00|2869.3|2863.3|2887.3|2881.3|2893.8|2887.8|2867.5|2861.5|1373
1715180400000|2024-05-08 15:00:00|2887.5|2881.5|2911.8|2905.8|2914|2908|2881.8|2875.8|1166
1715184000000|2024-05-08 16:00:00|2912|2906|2910.1|2904.1|2912.8|2906.8|2901.5|2895.5|305
1715187600000|2024-05-08 17:00:00|2909.9|2903.9|2919.3|2900.5|2919.3|2910.9|2907.6|2899.5|155
1715212800000|2024-05-09 00:00:00|2906|2900|2905.1|2899.1|2912.4|2906.4|2902.5|2896.5|104
1715216400000|2024-05-09 01:00:00|2905.4|2899.4|2900.9|2894.9|2914.4|2908.4|2897.4|2891.4|1434
1715220000000|2024-05-09 02:00:00|2900.6|2894.6|2907.6|2901.6|2910.1|2904.1|2895|2889|1040
1715223600000|2024-05-09 03:00:00|2907.9|2901.9|2899.4|2893.4|2911|2905|2899.1|2893.1|913
1715227200000|2024-05-09 04:00:00|2899.6|2893.6|2898.1|2892.1|2901.8|2895.8|2898|2892|127
1715230800000|2024-05-09 05:00:00|2897.8|2891.8|2897|2891|2901.4|2895.4|2891.3|2885.3|759
1715234400000|2024-05-09 06:00:00|2896.8|2890.8|2885.8|2879.8|2897.8|2891.8|2880.4|2874.4|1237
1715238000000|2024-05-09 07:00:00|2886|2880|2884.3|2878.3|2900|2894|2880.8|2874.8|857
1715241600000|2024-05-09 08:00:00|2884.5|2878.5|2873.5|2867.5|2890.8|2884.8|2871|2865|781
1715245200000|2024-05-09 09:00:00|2873.9|2867.9|2879.1|2873.1|2884.3|2878.3|2873|2867|456
1715248800000|2024-05-09 10:00:00|2878.9|2872.9|2889.4|2883.4|2894.1|2888.1|2875.6|2869.6|389
1715252400000|2024-05-09 11:00:00|2889.1|2883.1|2892.9|2886.9|2896.6|2890.6|2885.6|2879.6|404
1715256000000|2024-05-09 12:00:00|2893.1|2887.1|2905.9|2899.9|2906.6|2900.6|2887.9|2881.9|691
1715259600000|2024-05-09 13:00:00|2906.1|2900.1|2914.1|2908.1|2915.6|2909.6|2894.4|2888.4|1732
1715263200000|2024-05-09 14:00:00|2914.4|2908.4|2924.4|2918.4|2929.6|2923.6|2913.6|2907.6|1348
1715266800000|2024-05-09 15:00:00|2924.6|2918.6|2912.4|2906.4|2934.9|2928.9|2907.6|2901.6|987
1715270400000|2024-05-09 16:00:00|2912.6|2906.6|2911|2905|2915.9|2909.9|2909.8|2903.8|235
1715274000000|2024-05-09 17:00:00|2910.8|2904.8|2919.5|2900.8|2920.3|2908.1|2910|2898.3|153
1715299200000|2024-05-10 00:00:00|2921.4|2915.4|2926|2920|2932.3|2926.3|2917.5|2911.5|193
1715302800000|2024-05-10 01:00:00|2925.8|2919.8|2918.1|2912.1|2931|2925|2916.6|2910.6|1052
1715306400000|2024-05-10 02:00:00|2917.9|2911.9|2909.5|2903.5|2920.6|2914.6|2905.5|2899.5|958
1715310000000|2024-05-10 03:00:00|2909.3|2903.3|2922.8|2916.8|2924.6|2918.6|2908.5|2902.5|445
1715313600000|2024-05-10 04:00:00|2923|2917|2921.5|2915.5|2923.5|2917.5|2918.8|2912.8|141
1715317200000|2024-05-10 05:00:00|2921.3|2915.3|2942.9|2936.9|2944.5|2938.5|2920.5|2914.5|685
1715320800000|2024-05-10 06:00:00|2942.8|2936.8|2948.4|2942.4|2951.6|2945.6|2938.3|2932.3|1465
1715324400000|2024-05-10 07:00:00|2948.6|2942.6|2938.1|2932.1|2954.6|2948.6|2935.6|2929.6|819
1715328000000|2024-05-10 08:00:00|2937.9|2931.9|2960.1|2954.1|2962.6|2956.6|2936.1|2930.1|769
1715331600000|2024-05-10 09:00:00|2959.9|2953.9|2950.6|2944.6|2960.6|2954.6|2947.9|2941.9|555
1715335200000|2024-05-10 10:00:00|2950.9|2944.9|2949.6|2943.6|2958.9|2952.9|2946.1|2940.1|556
1715338800000|2024-05-10 11:00:00|2949.4|2943.4|2946.9|2940.9|2959.6|2953.6|2943.9|2937.9|739
1715342400000|2024-05-10 12:00:00|2947.1|2941.1|2942.6|2936.6|2950.6|2944.6|2938.9|2932.9|825
1715346000000|2024-05-10 13:00:00|2942.4|2936.4|2938.4|2932.4|2944.6|2938.6|2924.8|2918.8|1565
1715349600000|2024-05-10 14:00:00|2938.1|2932.1|2915.6|2909.6|2941.4|2935.4|2915.6|2909.6|1381
1715353200000|2024-05-10 15:00:00|2915.4|2909.4|2945.4|2939.4|2945.4|2939.4|2914.6|2908.6|1188
1715356800000|2024-05-10 16:00:00|2945.1|2939.1|2947.5|2941.5|2951.4|2945.4|2936.6|2930.6|519
1715360400000|2024-05-10 17:00:00|2948|2942|2953|2934.3|2954.4|2942|2942|2932.8|163
1715558400000|2024-05-13 00:00:00|2937.1|2931.1|2942.4|2936.4|2945.3|2939.3|2936|2930|292
1715562000000|2024-05-13 01:00:00|2943.3|2937.3|2923.8|2917.8|2945|2939|2909.8|2903.8|1652
1715565600000|2024-05-13 02:00:00|2923.5|2917.5|2930|2924|2931.3|2925.3|2922.5|2916.5|900
1715569200000|2024-05-13 03:00:00|2930.3|2924.3|2938.5|2932.5|2939.9|2933.9|2925.8|2919.8|718
1715572800000|2024-05-13 04:00:00|2938.8|2932.8|2939.5|2933.5|2941.5|2935.5|2936|2930|176
1715576400000|2024-05-13 05:00:00|2939.8|2933.8|2933.1|2927.1|2942.3|2936.3|2928.8|2922.8|707
1715580000000|2024-05-13 06:00:00|2933.3|2927.3|2950.4|2944.4|2950.4|2944.4|2933.3|2927.3|1274
1715583600000|2024-05-13 07:00:00|2950.9|2944.9|2952.4|2946.4|2953.6|2947.6|2945.1|2939.1|616
1715587200000|2024-05-13 08:00:00|2952.1|2946.1|2962.4|2956.4|2966.4|2960.4|2950.9|2944.9|537
1715590800000|2024-05-13 09:00:00|2962.1|2956.1|2961.4|2955.4|2970.1|2964.1|2960.6|2954.6|358
1715594400000|2024-05-13 10:00:00|2961.1|2955.1|2960.6|2954.6|2967.9|2961.9|2955.8|2949.8|463
1715598000000|2024-05-13 11:00:00|2960.9|2954.9|2968.1|2962.1|2968.9|2962.9|2956.4|2950.4|415
1715601600000|2024-05-13 12:00:00|2968.4|2962.4|2971.6|2965.6|2974.1|2968.1|2965.1|2959.1|538
1715605200000|2024-05-13 13:00:00|2972.1|2966.1|2993.6|2987.6|2996.6|2990.6|2969.1|2963.1|1740
1715608800000|2024-05-13 14:00:00|2993.9|2987.9|3001.6|2995.6|3004.6|2998.6|2991.6|2985.6|1065
1715612400000|2024-05-13 15:00:00|3001.9|2995.9|3001.4|2995.4|3004.6|2998.6|2990.9|2984.9|1150
1715616000000|2024-05-13 16:00:00|3001.6|2995.6|3003|2997|3003.6|2997.6|2997.6|2991.6|226
1715619600000|2024-05-13 17:00:00|3002.5|2996.5|3009|2990.3|3011.5|3000.4|3001.1|2990|120
1715644800000|2024-05-14 00:00:00|3004.1|2998.1|3005.5|2999.5|3008.5|3002.5|3002.5|2996.5|214
1715648400000|2024-05-14 01:00:00|3005.8|2999.8|2981|2975|3012.5|3006.5|2975.3|2969.3|2130
1715652000000|2024-05-14 02:00:00|2980.9|2974.9|2974.5|2968.5|2988|2982|2967.5|2961.5|1012
1715655600000|2024-05-14 03:00:00|2974.3|2968.3|2995|2989|2996.6|2990.6|2968.9|2962.9|625
1715659200000|2024-05-14 04:00:00|2995.3|2989.3|2994.8|2988.8|2999.3|2993.3|2994.5|2988.5|148
1715662800000|2024-05-14 05:00:00|2994.5|2988.5|2989.8|2983.8|2995.3|2989.3|2983.1|2977.1|737
1715666400000|2024-05-14 06:00:00|2989.5|2983.5|2994.9|2988.9|3004.8|2998.8|2986.9|2980.9|1099
1715670000000|2024-05-14 07:00:00|2994.6|2988.6|2985.9|2979.9|2999.1|2993.1|2983.4|2977.4|826
1715673600000|2024-05-14 08:00:00|2986.1|2980.1|2992.1|2986.1|2997.1|2991.1|2982.4|2976.4|810
1715677200000|2024-05-14 09:00:00|2992.4|2986.4|2996.9|2990.9|3000.6|2994.6|2991.4|2985.4|569
1715680800000|2024-05-14 10:00:00|2996.6|2990.6|2989.9|2983.9|2999.6|2993.6|2988.6|2982.6|449
1715684400000|2024-05-14 11:00:00|2990.1|2984.1|2983.1|2977.1|2994.6|2988.6|2978.9|2972.9|695
1715688000000|2024-05-14 12:00:00|2983.4|2977.4|2987.6|2981.6|2989.6|2983.6|2975|2969|1100
1715691600000|2024-05-14 13:00:00|2987.4|2981.4|2988|2982|2992.9|2986.9|2977|2971|1850
1715695200000|2024-05-14 14:00:00|2987.8|2981.8|2987|2981|2992.5|2986.5|2977.8|2971.8|1479
1715698800000|2024-05-14 15:00:00|2986.8|2980.8|2989.4|2983.4|3014.3|3008.3|2975.9|2969.9|1877
1715702400000|2024-05-14 16:00:00|2989.5|2983.5|2983.4|2977.4|2994.5|2988.5|2976.3|2970.3|939
1715706000000|2024-05-14 17:00:00|2983.1|2977.1|2998|2979.3|2998|2985.1|2980.5|2974.5|188
1715731200000|2024-05-15 00:00:00|2997|2991|2997.4|2991.4|2999.6|2993.6|2992.9|2986.9|439
1715734800000|2024-05-15 01:00:00|2997.6|2991.6|3010.4|3004.4|3011.6|3005.6|2991.4|2985.4|1300
1715738400000|2024-05-15 02:00:00|3009.4|3003.4|3022.9|3016.9|3022.9|3016.9|3005.9|2999.9|802
1715742000000|2024-05-15 03:00:00|3022.6|3016.6|3029.6|3023.6|3039.6|3033.6|3020.4|3014.4|732
1715745600000|2024-05-15 04:00:00|3030.1|3024.1|3028.9|3022.9|3033.4|3027.4|3023.9|3017.9|460
1715749200000|2024-05-15 05:00:00|3029.1|3023.1|3028.6|3022.6|3034.1|3028.1|3022.4|3016.4|808
1715752800000|2024-05-15 06:00:00|3028.4|3022.4|3045.5|3039.5|3048.4|3042.4|3024.4|3018.4|1563
1715756400000|2024-05-15 07:00:00|3045.3|3039.3|3050.3|3044.3|3056.8|3050.8|3040.8|3034.8|1415
1715760000000|2024-05-15 08:00:00|3050|3044|3033.8|3027.8|3051.5|3045.5|3021.3|3015.3|1345
1715763600000|2024-05-15 09:00:00|3034|3028|3021.5|3015.5|3035.5|3029.5|3020.3|3014.3|668
1715767200000|2024-05-15 10:00:00|3021.8|3015.8|3020|3014|3028.8|3022.8|3013.3|3007.3|866
1715770800000|2024-05-15 11:00:00|3020.3|3014.3|3011.3|3005.3|3024.5|3018.5|2995.5|2989.5|1006
1715774400000|2024-05-15 12:00:00|3011.5|3005.5|3013.8|3007.8|3029.5|3023.5|3002.8|2996.8|1664
1715778000000|2024-05-15 13:00:00|3013.3|3007.3|2971.8|2965.8|3019|3013|2966.8|2960.8|2788
1715781600000|2024-05-15 14:00:00|2971.3|2965.3|2976|2970|2983.3|2977.3|2963.8|2957.8|1913
1715785200000|2024-05-15 15:00:00|2976.3|2970.3|2979|2973|2992.5|2986.5|2972.5|2966.5|1540
1715788800000|2024-05-15 16:00:00|2979.3|2973.3|2975.4|2969.4|2981.8|2975.8|2973.3|2967.3|750
1715792400000|2024-05-15 17:00:00|2975.6|2969.6|2988.8|2970|2989.3|2977.9|2975.6|2968.3|221
1715817600000|2024-05-16 00:00:00|2988|2982|2995.8|2989.8|2996.3|2990.3|2984.3|2978.3|416
1715821200000|2024-05-16 01:00:00|2995.5|2989.5|2997.5|2991.5|3010.8|3004.8|2990.3|2984.3|1311
1715824800000|2024-05-16 02:00:00|2996.8|2990.8|2998.3|2992.3|2999.8|2993.8|2985|2979|1032
1715828400000|2024-05-16 03:00:00|2998.5|2992.5|3005|2999|3009.5|3003.5|2994|2988|762
1715832000000|2024-05-16 04:00:00|3004.8|2998.8|3006|3000|3009.8|3003.8|3003.5|2997.5|223
1715835600000|2024-05-16 05:00:00|3006.3|3000.3|2999.3|2993.3|3008.5|3002.5|2996.8|2990.8|630
1715839200000|2024-05-16 06:00:00|2999.5|2993.5|2975.5|2969.5|3001|2995|2968.3|2962.3|1217
1715842800000|2024-05-16 07:00:00|2976.3|2970.3|2979.8|2973.8|2993.3|2987.3|2973|2967|1833
1715846400000|2024-05-16 08:00:00|2979.5|2973.5|2967|2961|2982.5|2976.5|2965.3|2959.3|992
1715850000000|2024-05-16 09:00:00|2967.3|2961.3|2977.8|2971.8|2982.8|2976.8|2965.8|2959.8|993
1715853600000|2024-05-16 10:00:00|2977.5|2971.5|2979|2973|2985|2979|2976.5|2970.5|560
1715857200000|2024-05-16 11:00:00|2978.8|2972.8|2982.5|2976.5|2986.8|2980.8|2972|2966|826
1715860800000|2024-05-16 12:00:00|2982.3|2976.3|2962|2956|2982.3|2976.3|2957.5|2951.5|1087
1715864400000|2024-05-16 13:00:00|2961.8|2955.8|2951.8|2945.8|2966.6|2960.6|2945.5|2939.5|2121
1715868000000|2024-05-16 14:00:00|2951.5|2945.5|2951|2945|2958.4|2952.4|2944.1|2938.1|1276
1715871600000|2024-05-16 15:00:00|2951.4|2945.4|2967|2961|2967.6|2961.6|2944.6|2938.6|1010
1715875200000|2024-05-16 16:00:00|2967.1|2961.1|2968.3|2962.3|2970.5|2964.5|2964.9|2958.9|334
1715878800000|2024-05-16 17:00:00|2968|2962|2971.8|2953|2972.3|2963|2963.9|2953|150
1715904000000|2024-05-17 00:00:00|2962.8|2956.8|2977.1|2971.1|2982.9|2976.9|2957.4|2951.4|364
1715907600000|2024-05-17 01:00:00|2977.6|2971.6|2974.1|2968.1|2978.4|2972.4|2958.4|2952.4|1570
1715911200000|2024-05-17 02:00:00|2974.4|2968.4|2977.9|2971.9|2978.6|2972.6|2964.1|2958.1|889
1715914800000|2024-05-17 03:00:00|2978.1|2972.1|2973.6|2967.6|2981.9|2975.9|2973.6|2967.6|517
1715918400000|2024-05-17 04:00:00|2973.4|2967.4|2971.4|2965.4|2973.9|2967.9|2969.1|2963.1|146
1715922000000|2024-05-17 05:00:00|2971.1|2965.1|2983.6|2977.6|2988.1|2982.1|2969.4|2963.4|707
1715925600000|2024-05-17 06:00:00|2983.9|2977.9|2985.9|2979.9|2995.4|2989.4|2982.4|2976.4|1342
1715929200000|2024-05-17 07:00:00|2985.8|2979.8|2973.3|2967.3|2989|2983|2972.3|2966.3|912
1715932800000|2024-05-17 08:00:00|2973.5|2967.5|2971.3|2965.3|2978|2972|2958.6|2952.6|926
1715936400000|2024-05-17 09:00:00|2971|2965|2970|2964|2972.8|2966.8|2964.5|2958.5|496
1715940000000|2024-05-17 10:00:00|2970.6|2964.6|2977|2971|2978.6|2972.6|2965.8|2959.8|468
1715943600000|2024-05-17 11:00:00|2977.1|2971.1|2972.8|2966.8|2980.5|2974.5|2971|2965|525
1715947200000|2024-05-17 12:00:00|2972.5|2966.5|2993.6|2987.6|2996|2990|2970.8|2964.8|1025
1715950800000|2024-05-17 13:00:00|2993.9|2987.9|3000.5|2994.5|3007.6|3001.6|2987.5|2981.5|2014
1715954400000|2024-05-17 14:00:00|3000.3|2994.3|3023.8|3017.8|3034|3028|2996.6|2990.6|1426
1715958000000|2024-05-17 15:00:00|3024|3018|3031.4|3025.4|3042.1|3036.1|3022.5|3016.5|1346
1715961600000|2024-05-17 16:00:00|3031.5|3025.5|3041.3|3035.3|3042.1|3036.1|3031.5|3025.5|331
1715965200000|2024-05-17 17:00:00|3040.9|3034.9|3051.3|3032.5|3051.8|3037.1|3037.8|3030.8|216
1716163200000|2024-05-20 00:00:00|3041.4|3035.4|3069.6|3063.6|3077.1|3071.1|3040.9|3034.9|652
1716166800000|2024-05-20 01:00:00|3070.1|3064.1|3058.9|3052.9|3096.1|3090.1|3040.1|3034.1|2297
1716170400000|2024-05-20 02:00:00|3059.1|3053.1|3058.1|3052.1|3076.1|3070.1|3056.6|3050.6|819
1716174000000|2024-05-20 03:00:00|3057.9|3051.9|3059.6|3053.6|3065.1|3059.1|3052.4|3046.4|507
1716177600000|2024-05-20 04:00:00|3059.1|3053.1|3051.1|3045.1|3060.9|3054.9|3045.6|3039.6|360
1716181200000|2024-05-20 05:00:00|3050.6|3044.6|3073.9|3067.9|3078.1|3072.1|3050.1|3044.1|666
1716184800000|2024-05-20 06:00:00|3073.6|3067.6|3062.3|3056.3|3075.6|3069.6|3044.6|3038.6|1091
1716188400000|2024-05-20 07:00:00|3061|3055|3081.3|3075.3|3084.4|3078.4|3053.8|3047.8|1108
1716192000000|2024-05-20 08:00:00|3081.5|3075.5|3086|3080|3090|3084|3079.1|3073.1|649
1716195600000|2024-05-20 09:00:00|3086.3|3080.3|3086.5|3080.5|3087.9|3081.9|3081.8|3075.8|314
1716199200000|2024-05-20 10:00:00|3086.9|3080.9|3081.5|3075.5|3095.6|3089.6|3081|3075|368
1716202800000|2024-05-20 11:00:00|3081.8|3075.8|3086.8|3080.8|3093.3|3087.3|3077.3|3071.3|511
1716206400000|2024-05-20 12:00:00|3087.8|3081.8|3073.9|3067.9|3090.4|3084.4|3065.3|3059.3|1055
1716210000000|2024-05-20 13:00:00|3073.6|3067.6|3122|3116|3127.1|3121.1|3066.8|3060.8|2056
1716213600000|2024-05-20 14:00:00|3121.9|3115.9|3137.8|3131.8|3143.3|3137.3|3117.9|3111.9|1410
1716217200000|2024-05-20 15:00:00|3138|3132|3120.5|3114.5|3144.8|3138.8|3111.3|3105.3|1060
1716220800000|2024-05-20 16:00:00|3120.8|3114.8|3121.8|3115.8|3123.8|3117.8|3116.8|3110.8|423
1716224400000|2024-05-20 17:00:00|3122|3116|3144.3|3125.5|3146.3|3133.8|3122|3116|195
1716249600000|2024-05-21 00:00:00|3119.3|3113.3|3126.3|3120.3|3131.3|3125.3|3119|3113|202
1716253200000|2024-05-21 01:00:00|3126.5|3120.5|3112|3106|3141.5|3135.5|3110|3104|2304
1716256800000|2024-05-21 02:00:00|3112.3|3106.3|3095.8|3089.8|3113.8|3107.8|3086.3|3080.3|1688
1716260400000|2024-05-21 03:00:00|3096.3|3090.3|3112.3|3106.3|3114|3108|3096.3|3090.3|588
1716264000000|2024-05-21 04:00:00|3112|3106|3107|3101|3112.8|3106.8|3105|3099|145
1716267600000|2024-05-21 05:00:00|3106.8|3100.8|3118.5|3112.5|3121.3|3115.3|3104.8|3098.8|826
1716271200000|2024-05-21 06:00:00|3118.3|3112.3|3136.5|3130.5|3136.5|3130.5|3115.1|3109.1|1065
1716274800000|2024-05-21 07:00:00|3136.8|3130.8|3138.8|3132.8|3150.3|3144.3|3130|3124|940
1716278400000|2024-05-21 08:00:00|3139|3133|3146.5|3140.5|3150.5|3144.5|3131.5|3125.5|690
1716282000000|2024-05-21 09:00:00|3146.8|3140.8|3134.5|3128.5|3152.8|3146.8|3128|3122|439
1716285600000|2024-05-21 10:00:00|3134.8|3128.8|3136.8|3130.8|3140.5|3134.5|3129.3|3123.3|414
1716289200000|2024-05-21 11:00:00|3136.5|3130.5|3155.8|3149.8|3155.8|3149.8|3128.5|3122.5|645
1716292800000|2024-05-21 12:00:00|3156.3|3150.3|3164|3158|3167.8|3161.8|3154.5|3148.5|808
1716296400000|2024-05-21 13:00:00|3164.5|3158.5|3169.5|3163.5|3187.3|3181.3|3159.3|3153.3|2538
1716300000000|2024-05-21 14:00:00|3169.8|3163.8|3174|3168|3182.5|3176.5|3166.3|3160.3|1665
1716303600000|2024-05-21 15:00:00|3174.3|3168.3|3115.5|3109.5|3187.5|3181.5|3109.5|3103.5|1713
1716307200000|2024-05-21 16:00:00|3115.8|3109.8|3126|3120|3130.3|3124.3|3107.8|3101.8|703
1716310800000|2024-05-21 17:00:00|3126.3|3120.3|3129.3|3110.5|3131|3120.5|3117.5|3107|198
1716336000000|2024-05-22 00:00:00|3127.8|3121.8|3120.3|3114.3|3128.3|3122.3|3120.3|3114.3|210
1716339600000|2024-05-22 01:00:00|3120.5|3114.5|3136.5|3130.5|3141.3|3135.3|3116.8|3110.8|1535
1716343200000|2024-05-22 02:00:00|3136.8|3130.8|3130|3124|3149.3|3143.3|3124.5|3118.5|1265
1716346800000|2024-05-22 03:00:00|3130.5|3124.5|3120|3114|3134.5|3128.5|3118.5|3112.5|684
1716350400000|2024-05-22 04:00:00|3119.8|3113.8|3116.5|3110.5|3128.3|3122.3|3115|3109|286
1716354000000|2024-05-22 05:00:00|3116.3|3110.3|3138.5|3132.5|3139.8|3133.8|3114.8|3108.8|745
1716357600000|2024-05-22 06:00:00|3138.8|3132.8|3146.3|3140.3|3149.3|3143.3|3134.3|3128.3|1035
1716361200000|2024-05-22 07:00:00|3146.5|3140.5|3126|3120|3146.5|3140.5|3115.9|3109.9|905
1716364800000|2024-05-22 08:00:00|3126.5|3120.5|3108.5|3102.5|3127.3|3121.3|3083.8|3077.8|975
1716368400000|2024-05-22 09:00:00|3108.3|3102.3|3105.8|3099.8|3108.8|3102.8|3086|3080|724
1716372000000|2024-05-22 10:00:00|3106|3100|3100.8|3094.8|3109.3|3103.3|3100.8|3094.8|335
1716375600000|2024-05-22 11:00:00|3101|3095|3090.3|3084.3|3104.3|3098.3|3085.5|3079.5|775
1716379200000|2024-05-22 12:00:00|3090.5|3084.5|3096.8|3090.8|3102.8|3096.8|3089.5|3083.5|856
1716382800000|2024-05-22 13:00:00|3097|3091|3084.8|3078.8|3103.8|3097.8|3072.5|3066.5|1729
1716386400000|2024-05-22 14:00:00|3083.8|3077.8|3062.3|3056.3|3087.3|3081.3|3057.5|3051.5|2067
1716390000000|2024-05-22 15:00:00|3062.5|3056.5|3062.8|3056.8|3073.8|3067.8|3055.3|3049.3|1308
1716393600000|2024-05-22 16:00:00|3063|3057|3067|3061|3069.8|3063.8|3062.3|3056.3|529
1716397200000|2024-05-22 17:00:00|3067.3|3061.3|3069.8|3051|3071|3062.3|3063.5|3050.3|158
1716422400000|2024-05-23 00:00:00|3064.8|3058.8|3058.3|3052.3|3065.8|3059.8|3056|3050|287
1716426000000|2024-05-23 01:00:00|3058|3052|3047|3041|3061|3055|3040.5|3034.5|1571
1716429600000|2024-05-23 02:00:00|3046.8|3040.8|3048|3042|3059.5|3053.5|3046|3040|683
1716433200000|2024-05-23 03:00:00|3047.8|3041.8|3046.8|3040.8|3058.8|3052.8|3045.3|3039.3|640
1716436800000|2024-05-23 04:00:00|3046.5|3040.5|3041.3|3035.3|3050.3|3044.3|3041|3035|209
1716440400000|2024-05-23 05:00:00|3041.5|3035.5|3031.8|3025.8|3046|3040|3025.8|3019.8|665
1716444000000|2024-05-23 06:00:00|3032|3026|3033.5|3027.5|3044.5|3038.5|3029.8|3023.8|1033
1716447600000|2024-05-23 07:00:00|3033.3|3027.3|3021.8|3015.8|3033.3|3027.3|3013.5|3007.5|1043
1716451200000|2024-05-23 08:00:00|3022|3016|3035.3|3029.3|3037|3031|3014|3008|777
1716454800000|2024-05-23 09:00:00|3035|3029|3047.3|3041.3|3050.3|3044.3|3024.3|3018.3|617
1716458400000|2024-05-23 10:00:00|3046.3|3040.3|3056.3|3050.3|3058|3052|3038.8|3032.8|494
1716462000000|2024-05-23 11:00:00|3056.5|3050.5|3053.8|3047.8|3064.3|3058.3|3048.3|3042.3|676
1716465600000|2024-05-23 12:00:00|3052.4|3046.4|3052|3046|3057.3|3051.3|3048|3042|946
1716469200000|2024-05-23 13:00:00|3052.3|3046.3|3070.5|3064.5|3091.3|3085.3|3051.8|3045.8|1763
1716472800000|2024-05-23 14:00:00|3070.3|3064.3|3057|3051|3075.3|3069.3|3053|3047|1556
1716476400000|2024-05-23 15:00:00|3057.3|3051.3|3061.3|3055.3|3068.8|3062.8|3055.5|3049.5|1138
1716480000000|2024-05-23 16:00:00|3061|3055|3064.5|3058.5|3066.3|3060.3|3060.5|3054.5|249
1716483600000|2024-05-23 17:00:00|3064.3|3058.3|3064.3|3045.5|3066|3059|3057.5|3045.5|166
1716508800000|2024-05-24 00:00:00|3054.5|3048.5|3050|3044|3054.8|3048.8|3048.3|3042.3|243
1716512400000|2024-05-24 01:00:00|3049.8|3043.8|3065.3|3059.3|3068|3062|3046.3|3040.3|1141
1716516000000|2024-05-24 02:00:00|3065|3059|3076|3070|3078|3072|3060.5|3054.5|661
1716519600000|2024-05-24 03:00:00|3075.8|3069.8|3066.8|3060.8|3076|3070|3065.3|3059.3|458
1716523200000|2024-05-24 04:00:00|3066.5|3060.5|3070|3064|3071|3065|3061.3|3055.3|153
1716526800000|2024-05-24 05:00:00|3069.8|3063.8|3086.5|3080.5|3088.5|3082.5|3062.5|3056.5|677
1716530400000|2024-05-24 06:00:00|3086.8|3080.8|3078.8|3072.8|3088.8|3082.8|3071.3|3065.3|1033
1716534000000|2024-05-24 07:00:00|3079|3073|3058|3052|3079|3073|3042|3036|802
1716537600000|2024-05-24 08:00:00|3057.8|3051.8|3075.8|3069.8|3079.3|3073.3|3051|3045|690
1716541200000|2024-05-24 09:00:00|3075.5|3069.5|3068|3062|3077.3|3071.3|3066|3060|458
1716544800000|2024-05-24 10:00:00|3067.8|3061.8|3076.3|3070.3|3077.8|3071.8|3065.3|3059.3|309
1716548400000|2024-05-24 11:00:00|3076.5|3070.5|3069.3|3063.3|3077.5|3071.5|3064.8|3058.8|399
1716552000000|2024-05-24 12:00:00|3069|3063|3060.8|3054.8|3070.8|3064.8|3059.5|3053.5|627
1716555600000|2024-05-24 13:00:00|3061.3|3055.3|3087|3081|3097.8|3091.8|3060.5|3054.5|1494
1716559200000|2024-05-24 14:00:00|3087.3|3081.3|3082.5|3076.5|3094.8|3088.8|3079|3073|1020
1716562800000|2024-05-24 15:00:00|3082.3|3076.3|3064.5|3058.5|3082.5|3076.5|3057.8|3051.8|1164
1716566400000|2024-05-24 16:00:00|3064.3|3058.3|3056.3|3050.3|3064.5|3058.5|3055.8|3049.8|264
1716570000000|2024-05-24 17:00:00|3056.5|3050.5|3069.3|3050.5|3070|3057.5|3054.3|3048.3|115
1716854400000|2024-05-28 00:00:00|3086|3080|3077.5|3071.5|3094.5|3088.5|3077.3|3071.3|438
1716858000000|2024-05-28 01:00:00|3077.3|3071.3|3086.3|3080.3|3096.5|3090.5|3077|3071|1489
1716861600000|2024-05-28 02:00:00|3086|3080|3100.8|3094.8|3102.5|3096.5|3083.8|3077.8|708
1716865200000|2024-05-28 03:00:00|3100.5|3094.5|3102.5|3096.5|3104.8|3098.8|3098.5|3092.5|433
1716868800000|2024-05-28 04:00:00|3102.8|3096.8|3100|3094|3104|3098|3100|3094|69
1716872400000|2024-05-28 05:00:00|3100.3|3094.3|3108|3102|3110.8|3104.8|3095.3|3089.3|637
1716876000000|2024-05-28 06:00:00|3107.8|3101.8|3092.5|3086.5|3108|3102|3088.8|3082.8|1739
1716879600000|2024-05-28 07:00:00|3092.8|3086.8|3106.3|3100.3|3106.8|3100.8|3090.8|3084.8|738
1716883200000|2024-05-28 08:00:00|3106|3100|3100.3|3094.3|3114.8|3108.8|3097.5|3091.5|587
1716886800000|2024-05-28 09:00:00|3100|3094|3096.8|3090.8|3102|3096|3089.3|3083.3|397
1716890400000|2024-05-28 10:00:00|3096.5|3090.5|3095.3|3089.3|3103|3097|3094|3088|321
1716894000000|2024-05-28 11:00:00|3095.5|3089.5|3109|3103|3109.8|3103.8|3093.8|3087.8|398
1716897600000|2024-05-28 12:00:00|3109.3|3103.3|3113.8|3107.8|3114.3|3108.3|3103.5|3097.5|598
1716901200000|2024-05-28 13:00:00|3114|3108|3110.5|3104.5|3135|3129|3106.5|3100.5|2165
1716904800000|2024-05-28 14:00:00|3110.3|3104.3|3103.5|3097.5|3110.3|3104.3|3095.3|3089.3|1477
1716908400000|2024-05-28 15:00:00|3103.8|3097.8|3110|3104|3112|3106|3095.8|3089.8|850
1716912000000|2024-05-28 16:00:00|3109.8|3103.8|3113.8|3107.8|3116.3|3110.3|3109.8|3103.8|256
1716915600000|2024-05-28 17:00:00|3114.3|3108.3|3127.5|3108.8|3130|3121.3|3113.5|3107.5|196
1716940800000|2024-05-29 00:00:00|3120|3114|3107.3|3101.3|3120|3114|3106.5|3100.5|304
1716944400000|2024-05-29 01:00:00|3107|3101|3120.3|3114.3|3120.5|3114.5|3100.8|3094.8|1520
1716948000000|2024-05-29 02:00:00|3120|3114|3127|3121|3139|3133|3118.5|3112.5|1514
1716951600000|2024-05-29 03:00:00|3127.3|3121.3|3149.5|3143.5|3151.3|3145.3|3125.8|3119.8|839
1716955200000|2024-05-29 04:00:00|3149.8|3143.8|3147.5|3141.5|3150|3144|3144.5|3138.5|168
1716958800000|2024-05-29 05:00:00|3147|3141|3147|3141|3152.8|3146.8|3140.5|3134.5|963
1716962400000|2024-05-29 06:00:00|3147.3|3141.3|3152.5|3146.5|3152.8|3146.8|3139.5|3133.5|1550
1716966000000|2024-05-29 07:00:00|3152.3|3146.3|3137.5|3131.5|3152.8|3146.8|3131.5|3125.5|809
1716969600000|2024-05-29 08:00:00|3137.8|3131.8|3133|3127|3145.5|3139.5|3129.3|3123.3|887
1716973200000|2024-05-29 09:00:00|3132.8|3126.8|3135.5|3129.5|3136.8|3130.8|3128.3|3122.3|495
1716976800000|2024-05-29 10:00:00|3135.3|3129.3|3129|3123|3135.3|3129.3|3121.3|3115.3|475
1716980400000|2024-05-29 11:00:00|3128.8|3122.8|3122.8|3116.8|3132|3126|3115.5|3109.5|875
1716984000000|2024-05-29 12:00:00|3122.5|3116.5|3110.3|3104.3|3125.8|3119.8|3108.5|3102.5|860
1716987600000|2024-05-29 13:00:00|3110.5|3104.5|3106.8|3100.8|3126.3|3120.3|3100.8|3094.8|2424
1716991200000|2024-05-29 14:00:00|3106.5|3100.5|3113.5|3107.5|3122.5|3116.5|3106.5|3100.5|1718
1716994800000|2024-05-29 15:00:00|3113.3|3107.3|3107.3|3101.3|3116|3110|3101.3|3095.3|1112
1716998400000|2024-05-29 16:00:00|3107|3101|3109.5|3103.5|3110.3|3104.3|3104.5|3098.5|512
1717002000000|2024-05-29 17:00:00|3109|3103|3121.3|3102.5|3121.5|3108|3107.5|3100.3|118
1717027200000|2024-05-30 00:00:00|3117.3|3111.3|3112.5|3106.5|3120.5|3114.5|3111.5|3105.5|215
1717030800000|2024-05-30 01:00:00|3112.8|3106.8|3103.8|3097.8|3120.8|3114.8|3094.8|3088.8|2245
1717034400000|2024-05-30 02:00:00|3103.5|3097.5|3090.3|3084.3|3106|3100|3086.3|3080.3|1447
1717038000000|2024-05-30 03:00:00|3090|3084|3082|3076|3096.3|3090.3|3080.8|3074.8|876
1717041600000|2024-05-30 04:00:00|3081.8|3075.8|3080.5|3074.5|3085.5|3079.5|3079.5|3073.5|157
1717045200000|2024-05-30 05:00:00|3080.3|3074.3|3054.3|3048.3|3082.5|3076.5|3053.5|3047.5|1148
1717048800000|2024-05-30 06:00:00|3054|3048|3061.5|3055.5|3078|3072|3053.8|3047.8|1696
1717052400000|2024-05-30 07:00:00|3061.8|3055.8|3055.5|3049.5|3064.8|3058.8|3044|3038|1167
1717056000000|2024-05-30 08:00:00|3055.8|3049.8|3061.3|3055.3|3067.3|3061.3|3052.3|3046.3|975
1717059600000|2024-05-30 09:00:00|3061|3055|3047.3|3041.3|3067|3061|3042.5|3036.5|638
1717063200000|2024-05-30 10:00:00|3047|3041|3044.5|3038.5|3049.5|3043.5|3038.3|3032.3|587
1717066800000|2024-05-30 11:00:00|3045.3|3039.3|3043.8|3037.8|3055.8|3049.8|3043|3037|630
1717070400000|2024-05-30 12:00:00|3044|3038|3046.8|3040.8|3058.8|3052.8|3039.8|3033.8|983
1717074000000|2024-05-30 13:00:00|3047|3041|3058.5|3052.5|3064.5|3058.5|3045.8|3039.8|2391
1717077600000|2024-05-30 14:00:00|3058.8|3052.8|3049.5|3043.5|3058.8|3052.8|3040|3034|1358
1717081200000|2024-05-30 15:00:00|3049|3043|3077.4|3071.4|3083.8|3077.8|3044.3|3038.3|1339
1717084800000|2024-05-30 16:00:00|3077.6|3071.6|3072.3|3066.3|3078.4|3072.4|3070.8|3064.8|250
1717088400000|2024-05-30 17:00:00|3072.5|3066.5|3072.3|3053.5|3072.8|3066.8|3064.3|3053.5|188
1717113600000|2024-05-31 00:00:00|3060.1|3054.1|3069.1|3063.1|3069.4|3063.4|3058.1|3052.1|276
1717117200000|2024-05-31 01:00:00|3068.9|3062.9|3076.1|3070.1|3081.6|3075.6|3062.6|3056.6|1293
1717120800000|2024-05-31 02:00:00|3075.6|3069.6|3045.1|3039.1|3078.1|3072.1|3041.9|3035.9|850
1717124400000|2024-05-31 03:00:00|3044.9|3038.9|3042.4|3036.4|3046.1|3040.1|3037.6|3031.6|963
1717128000000|2024-05-31 04:00:00|3042.9|3036.9|3037.4|3031.4|3042.9|3036.9|3034.4|3028.4|240
1717131600000|2024-05-31 05:00:00|3037.1|3031.1|3053.1|3047.1|3057.4|3051.4|3035.6|3029.6|775
1717135200000|2024-05-31 06:00:00|3053.4|3047.4|3059.3|3053.3|3067.5|3061.5|3047.9|3041.9|1176
1717138800000|2024-05-31 07:00:00|3060.5|3054.5|3044.3|3038.3|3069.4|3063.4|3043|3037|785
1717142400000|2024-05-31 08:00:00|3044|3038|3029.5|3023.5|3044|3038|3029|3023|850
1717146000000|2024-05-31 09:00:00|3029.3|3023.3|3016|3010|3035|3029|3014|3008|612
1717149600000|2024-05-31 10:00:00|3015.8|3009.8|3024.5|3018.5|3026|3020|3013.8|3007.8|527
1717153200000|2024-05-31 11:00:00|3024.8|3018.8|3044|3038|3048|3042|3023.8|3017.8|831
1717156800000|2024-05-31 12:00:00|3044.3|3038.3|3062|3056|3063|3057|3040.8|3034.8|885
1717160400000|2024-05-31 13:00:00|3062.3|3056.3|3053|3047|3079.4|3073.4|3050|3044|1975
1717164000000|2024-05-31 14:00:00|3053.8|3047.8|3017.8|3011.8|3054.8|3048.8|3015|3009|1673
1717167600000|2024-05-31 15:00:00|3018|3012|2987.5|2981.5|3019.3|3013.3|2965.3|2959.3|2178
1717171200000|2024-05-31 16:00:00|2987.3|2981.3|2987|2981|2991.3|2985.3|2978.3|2972.3|742
1717174800000|2024-05-31 17:00:00|2986.5|2980.5|2993.5|2974.8|2996|2987.5|2986.5|2974.8|179
1717372800000|2024-06-03 00:00:00|2987.3|2981.3|2986|2980|2990.5|2984.5|2978|2972|333
1717376400000|2024-06-03 01:00:00|2985.8|2979.8|2993.5|2987.5|2997.3|2991.3|2974.8|2968.8|1764
1717380000000|2024-06-03 02:00:00|2993.8|2987.8|2984.5|2978.5|2995.8|2989.8|2981.3|2975.3|978
1717383600000|2024-06-03 03:00:00|2984|2978|2962.5|2956.5|2986|2980|2962.3|2956.3|752
1717387200000|2024-06-03 04:00:00|2962.8|2956.8|2967.5|2961.5|2971|2965|2962.5|2956.5|135
1717390800000|2024-06-03 05:00:00|2967.3|2961.3|2956.5|2950.5|2971.5|2965.5|2948.8|2942.8|968
1717394400000|2024-06-03 06:00:00|2956.8|2950.8|2956.5|2950.5|2962.8|2956.8|2949.3|2943.3|1234
1717398000000|2024-06-03 07:00:00|2955.5|2949.5|2957.3|2951.3|2962.8|2956.8|2942.8|2936.8|829
1717401600000|2024-06-03 08:00:00|2957|2951|2979|2973|2982.5|2976.5|2956.5|2950.5|798
1717405200000|2024-06-03 09:00:00|2979.3|2973.3|2977.3|2971.3|2983.8|2977.8|2975.3|2969.3|517
1717408800000|2024-06-03 10:00:00|2977|2971|2977.3|2971.3|2986.8|2980.8|2972.5|2966.5|525
1717412400000|2024-06-03 11:00:00|2977.8|2971.8|2983.3|2977.3|2986.8|2980.8|2976.8|2970.8|583
1717416000000|2024-06-03 12:00:00|2983.5|2977.5|2986|2980|2986.8|2980.8|2978.5|2972.5|796
1717419600000|2024-06-03 13:00:00|2986.3|2980.3|2955.8|2949.8|2998.8|2992.8|2948.3|2942.3|2373
1717423200000|2024-06-03 14:00:00|2956.5|2950.5|2957.5|2951.5|2967.3|2961.3|2948.5|2942.5|2005
1717426800000|2024-06-03 15:00:00|2957.3|2951.3|2949|2943|2961.8|2955.8|2942.3|2936.3|1304
1717430400000|2024-06-03 16:00:00|2949.3|2943.3|2945|2939|2949.3|2943.3|2938.3|2932.3|451
1717434000000|2024-06-03 17:00:00|2945.3|2939.3|2947|2928.3|2949.5|2939.3|2939.3|2927.5|123
1717459200000|2024-06-04 00:00:00|2951.8|2945.8|2952.4|2946.4|2955.5|2949.5|2946.8|2940.8|376
1717462800000|2024-06-04 01:00:00|2953.4|2947.4|2967.3|2961.3|2969.5|2963.5|2952.1|2946.1|1977
1717466400000|2024-06-04 02:00:00|2967.5|2961.5|2984.8|2978.8|2988|2982|2964.8|2958.8|1179
1717470000000|2024-06-04 03:00:00|2984.5|2978.5|2965.3|2959.3|2986.3|2980.3|2965|2959|606
1717473600000|2024-06-04 04:00:00|2965.5|2959.5|2970.5|2964.5|2971.8|2965.8|2965|2959|135
1717477200000|2024-06-04 05:00:00|2971|2965|2968|2962|2972|2966|2960.6|2954.6|623
1717480800000|2024-06-04 06:00:00|2967.8|2961.8|2960.3|2954.3|2977.3|2971.3|2960|2954|1125
1717484400000|2024-06-04 07:00:00|2959.3|2953.3|2935.8|2929.8|2960|2954|2929.5|2923.5|945
1717488000000|2024-06-04 08:00:00|2935.5|2929.5|2939.8|2933.8|2954|2948|2933.3|2927.3|906
1717491600000|2024-06-04 09:00:00|2940|2934|2927.5|2921.5|2940.8|2934.8|2917.5|2911.5|1024
1717495200000|2024-06-04 10:00:00|2927.3|2921.3|2926.3|2920.3|2928.4|2922.4|2914.5|2908.5|749
1717498800000|2024-06-04 11:00:00|2926.5|2920.5|2924.5|2918.5|2938.4|2932.4|2919.8|2913.8|735
1717502400000|2024-06-04 12:00:00|2924.4|2918.4|2936|2930|2936|2930|2919.3|2913.3|886
1717506000000|2024-06-04 13:00:00|2936.3|2930.3|2924.5|2918.5|2946.8|2940.8|2910.8|2904.8|2502
1717509600000|2024-06-04 14:00:00|2925|2919|2931.5|2925.5|2934.8|2928.8|2920.5|2914.5|1845
1717513200000|2024-06-04 15:00:00|2931.8|2925.8|2929.5|2923.5|2940.3|2934.3|2928.1|2922.1|1125
1717516800000|2024-06-04 16:00:00|2929.8|2923.8|2928.3|2922.3|2931.8|2925.8|2926.8|2920.8|246
1717520400000|2024-06-04 17:00:00|2928.5|2922.5|2936|2917.3|2936.3|2924.6|2924.8|2916.8|164
1717545600000|2024-06-05 00:00:00|2938.4|2932.4|2933.8|2927.8|2938.4|2932.4|2931.1|2925.1|303
1717549200000|2024-06-05 01:00:00|2933.5|2927.5|2930.9|2924.9|2937|2931|2922.4|2916.4|1407
1717552800000|2024-06-05 02:00:00|2930.6|2924.6|2930.1|2924.1|2933.4|2927.4|2920.4|2914.4|651
1717556400000|2024-06-05 03:00:00|2929.6|2923.6|2924.1|2918.1|2934.6|2928.6|2923.1|2917.1|449
1717560000000|2024-06-05 04:00:00|2923.9|2917.9|2926.1|2920.1|2927.1|2921.1|2922.9|2916.9|99
1717563600000|2024-06-05 05:00:00|2925.6|2919.6|2925.4|2919.4|2935.1|2929.1|2920.1|2914.1|592
1717567200000|2024-06-05 06:00:00|2924.9|2918.9|2917.4|2911.4|2932.9|2926.9|2912.4|2906.4|921
1717570800000|2024-06-05 07:00:00|2917.9|2911.9|2890.5|2884.5|2918.4|2912.4|2885.8|2879.8|907
1717574400000|2024-06-05 08:00:00|2890.3|2884.3|2904.4|2898.4|2906.4|2900.4|2884|2878|739
1717578000000|2024-06-05 09:00:00|2904.6|2898.6|2900.3|2894.3|2904.9|2898.9|2894.3|2888.3|542
1717581600000|2024-06-05 10:00:00|2900|2894|2895.8|2889.8|2910.3|2904.3|2886.6|2880.6|592
1717585200000|2024-06-05 11:00:00|2896|2890|2885|2879|2898.9|2892.9|2883.3|2877.3|554
1717588800000|2024-06-05 12:00:00|2884.8|2878.8|2885.5|2879.5|2887.8|2881.8|2873.5|2867.5|1074
1717592400000|2024-06-05 13:00:00|2885.3|2879.3|2880.3|2874.3|2891.8|2885.8|2878.5|2872.5|1839
1717596000000|2024-06-05 14:00:00|2881.1|2875.1|2873.5|2867.5|2889.8|2883.8|2858.9|2852.9|1724
1717599600000|2024-06-05 15:00:00|2873.4|2867.4|2874.5|2868.5|2878.3|2872.3|2862.3|2856.3|1211
1717603200000|2024-06-05 16:00:00|2874.3|2868.3|2883.4|2877.4|2883.6|2877.6|2872.3|2866.3|729
1717606800000|2024-06-05 17:00:00|2883.6|2877.6|2890.5|2871.8|2890.5|2878.6|2880.6|2870|122
1717632000000|2024-06-06 00:00:00|2882.6|2876.6|2893.3|2887.3|2894.1|2888.1|2879.6|2873.6|221
1717635600000|2024-06-06 01:00:00|2893|2887|2902.1|2896.1|2915.4|2909.4|2893|2887|2014
1717639200000|2024-06-06 02:00:00|2902.4|2896.4|2908.9|2902.9|2920.1|2914.1|2900.1|2894.1|726
1717642800000|2024-06-06 03:00:00|2908.6|2902.6|2903.9|2897.9|2910.4|2904.4|2902.1|2896.1|460
1717646400000|2024-06-06 04:00:00|2904.1|2898.1|2908.9|2902.9|2909.4|2903.4|2901.9|2895.9|123
1717650000000|2024-06-06 05:00:00|2908.6|2902.6|2905.1|2899.1|2909.6|2903.6|2899.4|2893.4|639
1717653600000|2024-06-06 06:00:00|2904.9|2898.9|2898.9|2892.9|2907.6|2901.6|2895.1|2889.1|1279
1717657200000|2024-06-06 07:00:00|2899.1|2893.1|2897.3|2891.3|2903.4|2897.4|2894.5|2888.5|651
1717660800000|2024-06-06 08:00:00|2897|2891|2890.5|2884.5|2897|2891|2884.3|2878.3|645
1717664400000|2024-06-06 09:00:00|2890.8|2884.8|2891.3|2885.3|2895.5|2889.5|2887|2881|431
1717668000000|2024-06-06 10:00:00|2891.5|2885.5|2900.3|2894.3|2901.3|2895.3|2890.5|2884.5|391
1717671600000|2024-06-06 11:00:00|2900.5|2894.5|2899.6|2893.6|2906.1|2900.1|2894|2888|590
1717675200000|2024-06-06 12:00:00|2899.5|2893.5|2892|2886|2900.5|2894.5|2890.8|2884.8|970
1717678800000|2024-06-06 13:00:00|2892.3|2886.3|2920.5|2914.5|2923.5|2917.5|2892.3|2886.3|2311
1717682400000|2024-06-06 14:00:00|2920.8|2914.8|2915.3|2909.3|2924.3|2918.3|2905.8|2899.8|1345
1717686000000|2024-06-06 15:00:00|2915|2909|2918.8|2912.8|2925.5|2919.5|2909.3|2903.3|1001
1717689600000|2024-06-06 16:00:00|2918.5|2912.5|2919.5|2913.5|2923.5|2917.5|2915.5|2909.5|197
1717693200000|2024-06-06 17:00:00|2919.1|2913.1|2928.3|2909.5|2928.3|2915.9|2916.4|2909.5|125
1717718400000|2024-06-07 00:00:00|2915.9|2909.9|2930.3|2924.3|2932.6|2926.6|2911.3|2905.3|263
1717722000000|2024-06-07 01:00:00|2930|2924|2922.4|2916.4|2932.8|2926.8|2919.6|2913.6|1571
1717725600000|2024-06-07 02:00:00|2921.9|2915.9|2917.4|2911.4|2924.1|2918.1|2916.6|2910.6|616
1717729200000|2024-06-07 03:00:00|2916.9|2910.9|2921.4|2915.4|2922.9|2916.9|2915.9|2909.9|475
1717732800000|2024-06-07 04:00:00|2921.9|2915.9|2922.1|2916.1|2924.4|2918.4|2920.9|2914.9|93
1717736400000|2024-06-07 05:00:00|2921.9|2915.9|2923.1|2917.1|2930.9|2924.9|2915.4|2909.4|634
1717740000000|2024-06-07 06:00:00|2922.9|2916.9|2922.6|2916.6|2928.6|2922.6|2915.6|2909.6|1029
1717743600000|2024-06-07 07:00:00|2922.4|2916.4|2915.5|2909.5|2928.1|2922.1|2914.3|2908.3|702
1717747200000|2024-06-07 08:00:00|2915.3|2909.3|2896.3|2890.3|2915.3|2909.3|2891.8|2885.8|938
1717750800000|2024-06-07 09:00:00|2896.4|2890.4|2899.6|2893.6|2901.1|2895.1|2890|2884|494
1717754400000|2024-06-07 10:00:00|2900|2894|2891.3|2885.3|2901.4|2895.4|2890.8|2884.8|355
1717758000000|2024-06-07 11:00:00|2891.5|2885.5|2890.8|2884.8|2896.3|2890.3|2889|2883|516
1717761600000|2024-06-07 12:00:00|2890.5|2884.5|2854.3|2848.3|2891|2885|2853.1|2847.1|1215
1717765200000|2024-06-07 13:00:00|2854.4|2848.4|2816.3|2810.3|2855|2849|2808.4|2802.4|1734
1717768800000|2024-06-07 14:00:00|2816|2810|2822|2816|2833.3|2827.3|2812.3|2806.3|1214
1717772400000|2024-06-07 15:00:00|2822.1|2816.1|2776.4|2770.4|2824.5|2818.5|2764.8|2756|1345
1717776000000|2024-06-07 16:00:00|2776|2770|2779.8|2773.8|2786.3|2780.3|2775.5|2769.5|246
1717779600000|2024-06-07 17:00:00|2780|2774|2782|2762.8|2782|2774|2772.6|2759.3|162
1717977600000|2024-06-10 00:00:00|2782.4|2776.4|2785.9|2779.9|2789.6|2783.6|2781.1|2775.1|434
1717981200000|2024-06-10 01:00:00|2785.6|2779.6|2770.1|2764.1|2785.9|2779.9|2765.4|2759.4|301
1717984800000|2024-06-10 02:00:00|2769.9|2763.9|2765.6|2759.6|2774.9|2768.9|2765.6|2759.6|260
1717988400000|2024-06-10 03:00:00|2765.4|2759.4|2742.1|2736.1|2765.4|2759.4|2740.9|2734.9|263
1717992000000|2024-06-10 04:00:00|2742.6|2736.6|2766.9|2760.9|2770.4|2764.4|2740.9|2734.9|321
1717995600000|2024-06-10 05:00:00|2766.6|2760.6|2752.9|2746.9|2766.9|2760.9|2750.9|2744.9|336
1717999200000|2024-06-10 06:00:00|2753.1|2747.1|2779.9|2773.9|2789.4|2783.4|2748.4|2742.4|673
1718002800000|2024-06-10 07:00:00|2779.5|2773.5|2776|2770|2784.5|2778.5|2761.8|2755.8|936
1718006400000|2024-06-10 08:00:00|2775.9|2769.9|2798.5|2792.5|2822.6|2816.6|2775.9|2769.9|1142
1718010000000|2024-06-10 09:00:00|2798.3|2792.3|2801.4|2795.4|2805.5|2799.5|2795.1|2789.1|617
1718013600000|2024-06-10 10:00:00|2801.6|2795.6|2812.9|2806.9|2812.9|2806.9|2800.9|2794.9|528
1718017200000|2024-06-10 11:00:00|2812.4|2806.4|2821.9|2815.9|2822.1|2816.1|2803.9|2797.9|701
1718020800000|2024-06-10 12:00:00|2822.1|2816.1|2828.9|2822.9|2830.9|2824.9|2814.9|2808.9|882
1718024400000|2024-06-10 13:00:00|2829.1|2823.1|2810.9|2804.9|2832.6|2826.6|2806.6|2800.6|1107
1718028000000|2024-06-10 14:00:00|2811.1|2805.1|2817.1|2811.1|2822.1|2816.1|2801.9|2795.9|974
1718031600000|2024-06-10 15:00:00|2818.4|2812.4|2859.4|2853.4|2860.9|2854.9|2816.4|2810.4|1237
1718035200000|2024-06-10 16:00:00|2859.6|2853.6|2855.8|2849.8|2861.1|2855.1|2853.5|2847.5|285
1718038800000|2024-06-10 17:00:00|2855.3|2849.3|2859.8|2841|2859.8|2850.3|2850.8|2839.5|219
1718064000000|2024-06-11 00:00:00|2849.1|2843.1|2848.5|2842.5|2858.5|2852.5|2847.8|2841.8|407
1718067600000|2024-06-11 01:00:00|2848.3|2842.3|2854.8|2848.8|2865.8|2859.8|2846.8|2840.8|2002
1718071200000|2024-06-11 02:00:00|2854.5|2848.5|2843.8|2837.8|2856.3|2850.3|2829.5|2823.5|1658
1718074800000|2024-06-11 03:00:00|2843.5|2837.5|2841|2835|2850.8|2844.8|2839.8|2833.8|713
1718078400000|2024-06-11 04:00:00|2841.3|2835.3|2842.8|2836.8|2843|2837|2836|2830|107
1718082000000|2024-06-11 05:00:00|2842.5|2836.5|2843.3|2837.3|2848.5|2842.5|2836.3|2830.3|730
1718085600000|2024-06-11 06:00:00|2843.5|2837.5|2842.8|2836.8|2857.8|2851.8|2838.3|2832.3|1274
1718089200000|2024-06-11 07:00:00|2842.5|2836.5|2802.4|2796.4|2843|2837|2788.3|2782.3|938
1718092800000|2024-06-11 08:00:00|2802.6|2796.6|2789|2783|2802.6|2796.6|2776.9|2770.9|843
1718096400000|2024-06-11 09:00:00|2789.3|2783.3|2784.5|2778.5|2791.3|2785.3|2779.5|2773.5|654
1718100000000|2024-06-11 10:00:00|2784.8|2778.8|2790.8|2784.8|2793.3|2787.3|2781.8|2775.8|488
1718103600000|2024-06-11 11:00:00|2791|2785|2783.5|2777.5|2791.3|2785.3|2775|2769|736
1718107200000|2024-06-11 12:00:00|2783.6|2777.6|2796.8|2790.8|2802|2796|2781.8|2775.8|1184
1718110800000|2024-06-11 13:00:00|2796.5|2790.5|2805.5|2799.5|2814.3|2808.3|2790.5|2784.5|2471
1718114400000|2024-06-11 14:00:00|2805.1|2799.1|2793.5|2787.5|2809.6|2803.6|2790.6|2784.6|1458
1718118000000|2024-06-11 15:00:00|2793.3|2787.3|2772.8|2766.8|2796.1|2790.1|2770.3|2764.3|1504
1718121600000|2024-06-11 16:00:00|2773|2767|2787.5|2781.5|2790.4|2784.4|2773|2767|486
1718125200000|2024-06-11 17:00:00|2787.6|2781.6|2797.5|2778.8|2798.3|2785.4|2786.5|2777.3|111
1718150400000|2024-06-12 00:00:00|2790.9|2784.9|2786.8|2780.8|2793.6|2787.6|2784.9|2778.9|315
1718154000000|2024-06-12 01:00:00|2786.5|2780.5|2801.1|2795.1|2807.1|2801.1|2784.3|2778.3|1275
1718157600000|2024-06-12 02:00:00|2800.9|2794.9|2803.9|2797.9|2806.6|2800.6|2796.4|2790.4|840
1718161200000|2024-06-12 03:00:00|2804.1|2798.1|2809.4|2803.4|2811.4|2805.4|2803.4|2797.4|491
1718164800000|2024-06-12 04:00:00|2809.1|2803.1|2807.1|2801.1|2810.4|2804.4|2807.1|2801.1|155
1718168400000|2024-06-12 05:00:00|2806.6|2800.6|2823.6|2817.6|2824.4|2818.4|2804.4|2798.4|827
1718172000000|2024-06-12 06:00:00|2823.9|2817.9|2809.5|2803.5|2827.1|2821.1|2809|2803|923
1718175600000|2024-06-12 07:00:00|2809.3|2803.3|2809.3|2803.3|2810.5|2804.5|2796.3|2790.3|652
1718179200000|2024-06-12 08:00:00|2809|2803|2812|2806|2818.8|2812.8|2805.8|2799.8|564
1718182800000|2024-06-12 09:00:00|2811.8|2805.8|2815.9|2809.9|2816.1|2810.1|2809|2803|395
1718186400000|2024-06-12 10:00:00|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2803.9|2797.9|408
1718190000000|2024-06-12 11:00:00|2815.4|2809.4|2831.1|2825.1|2835|2829|2813.4|2807.4|640
1718193600000|2024-06-12 12:00:00|2830.9|2824.9|2865.8|2859.8|2869.5|2863.5|2830.9|2824.9|1412
1718197200000|2024-06-12 13:00:00|2866|2860|2870.1|2864.1|2887.6|2881.6|2860.6|2854.6|2452
1718200800000|2024-06-12 14:00:00|2870.4|2864.4|2861.6|2855.6|2873.1|2867.1|2856.9|2850.9|1589
1718204400000|2024-06-12 15:00:00|2861.9|2855.9|2891.1|2885.1|2901.6|2895.6|2861.9|2855.9|1490
1718208000000|2024-06-12 16:00:00|2890.9|2884.9|2884.4|2878.4|2891.1|2885.1|2875.9|2869.9|303
1718211600000|2024-06-12 17:00:00|2884.8|2878.8|2888.5|2869.8|2889.3|2880.8|2878.3|2866.5|161
1718236800000|2024-06-13 00:00:00|2865.9|2859.9|2875.3|2869.3|2876.5|2870.5|2859|2853|327
1718240400000|2024-06-13 01:00:00|2875|2869|2849.8|2843.8|2875.5|2869.5|2833|2827|2060
1718244000000|2024-06-13 02:00:00|2849.5|2843.5|2851.8|2845.8|2869.8|2863.8|2847.5|2841.5|943
1718247600000|2024-06-13 03:00:00|2852|2846|2855.8|2849.8|2857.8|2851.8|2848.5|2842.5|456
1718251200000|2024-06-13 04:00:00|2855.5|2849.5|2852.3|2846.3|2856.5|2850.5|2849.3|2843.3|150
1718254800000|2024-06-13 05:00:00|2852.5|2846.5|2857.5|2851.5|2863.3|2857.3|2851.5|2845.5|594
1718258400000|2024-06-13 06:00:00|2857.3|2851.3|2860.5|2854.5|2862.5|2856.5|2851.8|2845.8|871
1718262000000|2024-06-13 07:00:00|2860.8|2854.8|2858.4|2852.4|2873.1|2867.1|2854.9|2848.9|967
1718265600000|2024-06-13 08:00:00|2858.9|2852.9|2869.9|2863.9|2871.1|2865.1|2858.1|2852.1|837
1718269200000|2024-06-13 09:00:00|2870.1|2864.1|2873.4|2867.4|2877.4|2871.4|2868.9|2862.9|588
1718272800000|2024-06-13 10:00:00|2873.6|2867.6|2877.1|2871.1|2880.6|2874.6|2869.9|2863.9|480
1718276400000|2024-06-13 11:00:00|2877.4|2871.4|2866.6|2860.6|2879.9|2873.9|2865.4|2859.4|649
1718280000000|2024-06-13 12:00:00|2866.9|2860.9|2881.1|2875.1|2889.9|2883.9|2866.6|2860.6|1135
1718283600000|2024-06-13 13:00:00|2881.4|2875.4|2886.4|2880.4|2895.1|2889.1|2875.4|2869.4|1887
1718287200000|2024-06-13 14:00:00|2886.1|2880.1|2873.4|2867.4|2888.1|2882.1|2866.9|2860.9|1609
1718290800000|2024-06-13 15:00:00|2873.6|2867.6|2849.1|2843.1|2875.1|2869.1|2849.1|2843.1|1266
1718294400000|2024-06-13 16:00:00|2848.9|2842.9|2865.3|2859.3|2865.9|2859.9|2844.4|2838.4|566
1718298000000|2024-06-13 17:00:00|2865.1|2859.1|2880.5|2861.8|2881.3|2872.6|2863.8|2857.8|193
1718323200000|2024-06-14 00:00:00|2873.4|2867.4|2854.8|2848.8|2874.1|2868.1|2850.5|2844.5|277
1718326800000|2024-06-14 01:00:00|2854.5|2848.5|2858.8|2852.8|2864.3|2858.3|2848.5|2842.5|1127
1718330400000|2024-06-14 02:00:00|2859|2853|2853.8|2847.8|2861.5|2855.5|2849.3|2843.3|637
1718334000000|2024-06-14 03:00:00|2854|2848|2848|2842|2856.8|2850.8|2846|2840|730
1718337600000|2024-06-14 04:00:00|2847.8|2841.8|2846.8|2840.8|2849.3|2843.3|2844.3|2838.3|259
1718341200000|2024-06-14 05:00:00|2846.5|2840.5|2848.8|2842.8|2859|2853|2846.3|2840.3|751
1718344800000|2024-06-14 06:00:00|2848.5|2842.5|2834.8|2828.8|2851.5|2845.5|2832.4|2826.4|1368
1718348400000|2024-06-14 07:00:00|2833.5|2827.5|2833.6|2827.6|2836.8|2830.8|2823.4|2817.4|718
1718352000000|2024-06-14 08:00:00|2833.4|2827.4|2820.5|2814.5|2833.4|2827.4|2815.8|2809.8|708
1718355600000|2024-06-14 09:00:00|2820.8|2814.8|2809.8|2803.8|2822|2816|2804|2798|776
1718359200000|2024-06-14 10:00:00|2809.5|2803.5|2808|2802|2809.8|2803.8|2797.5|2791.5|755
1718362800000|2024-06-14 11:00:00|2807.8|2801.8|2794.8|2788.8|2816.3|2810.3|2791.3|2785.3|1116
1718366400000|2024-06-14 12:00:00|2794.5|2788.5|2786|2780|2794.5|2788.5|2785|2779|1058
1718370000000|2024-06-14 13:00:00|2785.9|2779.9|2774.8|2768.8|2789.9|2783.9|2763.8|2757.8|2023
1718373600000|2024-06-14 14:00:00|2775|2769|2766.5|2760.5|2775.8|2769.8|2762.3|2756.3|1571
1718377200000|2024-06-14 15:00:00|2767.3|2761.3|2782.3|2776.3|2782.3|2776.3|2763.3|2757.3|981
1718380800000|2024-06-14 16:00:00|2783.3|2777.3|2795|2789|2799.3|2793.3|2779.3|2773.3|742
1718384400000|2024-06-14 17:00:00|2794.8|2788.8|2801|2782.3|2803.3|2791|2790.9|2782.3|105
1718582400000|2024-06-17 00:00:00|2791|2785|2791.5|2785.5|2798.4|2792.4|2790.4|2784.4|235
1718586000000|2024-06-17 01:00:00|2791|2785|2786.1|2780.1|2802.1|2796.1|2780|2774|1598
1718589600000|2024-06-17 02:00:00|2785.6|2779.6|2778.1|2772.1|2796.1|2790.1|2777.9|2771.9|800
1718593200000|2024-06-17 03:00:00|2777.9|2771.9|2782.6|2776.6|2784.6|2778.6|2774.6|2768.6|403
1718596800000|2024-06-17 04:00:00|2782.4|2776.4|2780.4|2774.4|2783.6|2777.6|2779.4|2773.4|96
1718600400000|2024-06-17 05:00:00|2780.1|2774.1|2767.4|2761.4|2781.1|2775.1|2765.1|2759.1|621
1718604000000|2024-06-17 06:00:00|2767.6|2761.6|2770.3|2764.3|2775.6|2769.6|2765.9|2759.9|793
1718607600000|2024-06-17 07:00:00|2769.8|2763.8|2787.3|2781.3|2789.8|2783.8|2761.3|2755.3|767
1718611200000|2024-06-17 08:00:00|2786.8|2780.8|2810.5|2804.5|2817.1|2811.1|2781.3|2775.3|824
1718614800000|2024-06-17 09:00:00|2810.3|2804.3|2809.9|2803.9|2816|2810|2805.8|2799.8|546
1718618400000|2024-06-17 10:00:00|2810.1|2804.1|2805.9|2799.9|2810.6|2804.6|2803.4|2797.4|356
1718622000000|2024-06-17 11:00:00|2806.1|2800.1|2806.6|2800.6|2812.1|2806.1|2800.1|2794.1|734
1718625600000|2024-06-17 12:00:00|2806.9|2800.9|2802.6|2796.6|2810.1|2804.1|2794.8|2788.8|904
1718629200000|2024-06-17 13:00:00|2802.1|2796.1|2821.9|2815.9|2825.3|2819.3|2798.8|2792.8|2078
1718632800000|2024-06-17 14:00:00|2822.1|2816.1|2828.4|2822.4|2832.1|2826.1|2817.1|2811.1|1227
1718636400000|2024-06-17 15:00:00|2828.6|2822.6|2815.6|2809.6|2830.4|2824.4|2812.4|2806.4|1019
1718640000000|2024-06-17 16:00:00|2815.9|2809.9|2816.8|2810.8|2820.4|2814.4|2815.9|2809.9|326
1718643600000|2024-06-17 17:00:00|2816.4|2810.4|2827.8|2809|2827.9|2812.5|2815.3|2806|95
1718668800000|2024-06-18 00:00:00|2829.5|2823.5|2842.3|2836.3|2842.3|2836.3|2828.8|2822.8|316
1718672400000|2024-06-18 01:00:00|2842|2836|2839.8|2833.8|2854.4|2848.4|2830|2824|1251
1718676000000|2024-06-18 02:00:00|2839.5|2833.5|2846.5|2840.5|2849|2843|2834.3|2828.3|1163
1718679600000|2024-06-18 03:00:00|2846.3|2840.3|2841.3|2835.3|2848.3|2842.3|2835.5|2829.5|488
1718683200000|2024-06-18 04:00:00|2841|2835|2838.5|2832.5|2842|2836|2836.5|2830.5|133
1718686800000|2024-06-18 05:00:00|2838.3|2832.3|2836|2830|2846.8|2840.8|2835.8|2829.8|537
1718690400000|2024-06-18 06:00:00|2836.3|2830.3|2821.5|2815.5|2838.8|2832.8|2819.1|2813.1|1287
1718694000000|2024-06-18 07:00:00|2821.8|2815.8|2809.4|2803.4|2828|2822|2800.3|2794.3|802
1718697600000|2024-06-18 08:00:00|2809.1|2803.1|2796.6|2790.6|2809.4|2803.4|2796.1|2790.1|871
1718701200000|2024-06-18 09:00:00|2796.4|2790.4|2788.4|2782.4|2801.9|2795.9|2786.4|2780.4|574
1718704800000|2024-06-18 10:00:00|2788.1|2782.1|2781.6|2775.6|2791.6|2785.6|2781.6|2775.6|365
1718708400000|2024-06-18 11:00:00|2781.9|2775.9|2790.9|2784.9|2792.4|2786.4|2781.6|2775.6|567
1718712000000|2024-06-18 12:00:00|2791.1|2785.1|2795.1|2789.1|2799.1|2793.1|2786.4|2780.4|685
1718715600000|2024-06-18 13:00:00|2794.9|2788.9|2835.9|2829.9|2839.1|2833.1|2794.6|2788.6|1623
1718719200000|2024-06-18 14:00:00|2836.1|2830.1|2828.1|2822.1|2843.9|2837.9|2821.9|2815.9|1005
1718722800000|2024-06-18 15:00:00|2828.4|2822.4|2849.1|2843.1|2850.1|2844.1|2819.4|2813.4|928
1718726400000|2024-06-18 16:00:00|2849.4|2843.4|2851.5|2845.5|2852.9|2846.9|2846.6|2840.6|338
1718730000000|2024-06-18 17:00:00|2851.3|2845.3|2862.3|2843.5|2863|2846.3|2847.3|2838.5|122
1718755200000|2024-06-19 00:00:00|2855.6|2849.6|2852.3|2846.3|2855.9|2849.9|2845.6|2839.6|230
1718758800000|2024-06-19 01:00:00|2852|2846|2860.8|2854.8|2866.8|2860.8|2845.1|2839.1|1330
1718762400000|2024-06-19 02:00:00|2861|2855|2869|2863|2873.5|2867.5|2859.8|2853.8|779
1718766000000|2024-06-19 03:00:00|2869.3|2863.3|2871|2865|2877.5|2871.5|2869|2863|424
1718769600000|2024-06-19 04:00:00|2870.8|2864.8|2871.8|2865.8|2872.8|2866.8|2868.8|2862.8|118
1718773200000|2024-06-19 05:00:00|2871.5|2865.5|2864.8|2858.8|2876.3|2870.3|2864.8|2858.8|578
1718776800000|2024-06-19 06:00:00|2865|2859|2873|2867|2874.4|2868.4|2856.5|2850.5|926
1718780400000|2024-06-19 07:00:00|2872.8|2866.8|2872.6|2866.6|2875.3|2869.3|2860.4|2854.4|830
1718784000000|2024-06-19 08:00:00|2872.9|2866.9|2872.4|2866.4|2887.6|2881.6|2866.9|2860.9|773
1718787600000|2024-06-19 09:00:00|2872.1|2866.1|2869.9|2863.9|2875.1|2869.1|2864.1|2858.1|384
1718791200000|2024-06-19 10:00:00|2869.6|2863.6|2872.4|2866.4|2878.1|2872.1|2869.4|2863.4|269
1718794800000|2024-06-19 11:00:00|2872.6|2866.6|2878.4|2872.4|2883.1|2877.1|2871.4|2865.4|355
1718798400000|2024-06-19 12:00:00|2878.1|2872.1|2877.9|2871.9|2884.4|2878.4|2868.1|2862.1|487
1718802000000|2024-06-19 13:00:00|2877.6|2871.6|2866.4|2860.4|2883.6|2877.6|2862.9|2856.9|1275
1718805600000|2024-06-19 14:00:00|2866.6|2860.6|2864.1|2858.1|2868.6|2862.6|2841.6|2835.6|1019
1718809200000|2024-06-19 15:00:00|2864.4|2858.4|2869.9|2863.9|2875.8|2869.8|2859.4|2853.4|782
1718812800000|2024-06-19 16:00:00|2869.6|2863.6|2864.8|2858.8|2872.6|2866.6|2864|2858|154
1718816400000|2024-06-19 17:00:00|2865|2859|2871.3|2852.5|2871.3|2861.6|2864.5|2852.5|67
1718841600000|2024-06-20 00:00:00|2864.6|2858.6|2866|2860|2874|2868|2857|2851|180
1718845200000|2024-06-20 01:00:00|2865.8|2859.8|2873.8|2867.8|2881|2875|2862.5|2856.5|1390
1718848800000|2024-06-20 02:00:00|2874|2868|2866.8|2860.8|2874.5|2868.5|2866.5|2860.5|526
1718852400000|2024-06-20 03:00:00|2867|2861|2870|2864|2870.5|2864.5|2863.8|2857.8|243
1718856000000|2024-06-20 04:00:00|2870.3|2864.3|2866.8|2860.8|2871.5|2865.5|2865.5|2859.5|104
1718859600000|2024-06-20 05:00:00|2866.5|2860.5|2858.8|2852.8|2874.6|2868.6|2858.5|2852.5|536
1718863200000|2024-06-20 06:00:00|2859|2853|2869.5|2863.5|2873.8|2867.8|2858.3|2852.3|933
1718866800000|2024-06-20 07:00:00|2869.3|2863.3|2847.1|2841.1|2876.6|2870.6|2844.1|2838.1|937
1718870400000|2024-06-20 08:00:00|2846.9|2840.9|2848.6|2842.6|2851.9|2845.9|2834.1|2828.1|679
1718874000000|2024-06-20 09:00:00|2848.4|2842.4|2853.6|2847.6|2855.4|2849.4|2843.6|2837.6|426
1718877600000|2024-06-20 10:00:00|2853.9|2847.9|2860.4|2854.4|2861.9|2855.9|2849.6|2843.6|432
1718881200000|2024-06-20 11:00:00|2860.6|2854.6|2865.9|2859.9|2866.9|2860.9|2857.6|2851.6|453
1718884800000|2024-06-20 12:00:00|2866.1|2860.1|2864.4|2858.4|2872.9|2866.9|2860.6|2854.6|898
1718888400000|2024-06-20 13:00:00|2864.1|2858.1|2874.4|2868.4|2879.9|2873.9|2857.4|2851.4|1677
1718892000000|2024-06-20 14:00:00|2874.6|2868.6|2883.9|2877.9|2892.1|2886.1|2871.9|2865.9|1156
1718895600000|2024-06-20 15:00:00|2883.6|2877.6|2875.4|2869.4|2886.1|2880.1|2870.6|2864.6|1000
1718899200000|2024-06-20 16:00:00|2875.6|2869.6|2872.5|2866.5|2876.6|2870.6|2870.9|2864.9|251
1718902800000|2024-06-20 17:00:00|2872.3|2866.3|2879.5|2860.8|2879.5|2868.4|2871.3|2860.8|88
1718928000000|2024-06-21 00:00:00|2875.1|2869.1|2878|2872|2880.3|2874.3|2874.8|2868.8|230
1718931600000|2024-06-21 01:00:00|2877.8|2871.8|2871|2865|2879.5|2873.5|2865.8|2859.8|1072
1718935200000|2024-06-21 02:00:00|2870.8|2864.8|2866.5|2860.5|2873.8|2867.8|2860.3|2854.3|901
1718938800000|2024-06-21 03:00:00|2866.3|2860.3|2866|2860|2870.3|2864.3|2862.8|2856.8|337
1718942400000|2024-06-21 04:00:00|2865.8|2859.8|2868|2862|2868.8|2862.8|2865.5|2859.5|105
1718946000000|2024-06-21 05:00:00|2867.8|2861.8|2876.5|2870.5|2879.3|2873.3|2863.8|2857.8|474
1718949600000|2024-06-21 06:00:00|2876.3|2870.3|2856.3|2850.3|2876.3|2870.3|2853.5|2847.5|879
1718953200000|2024-06-21 07:00:00|2857|2851|2856.1|2850.1|2870.9|2864.9|2854.4|2848.4|953
1718956800000|2024-06-21 08:00:00|2856.4|2850.4|2865.6|2859.6|2871.1|2865.1|2855.1|2849.1|622
1718960400000|2024-06-21 09:00:00|2865.4|2859.4|2861.4|2855.4|2867.9|2861.9|2859.9|2853.9|490
1718964000000|2024-06-21 10:00:00|2860.9|2854.9|2857.6|2851.6|2862.1|2856.1|2856.4|2850.4|381
1718967600000|2024-06-21 11:00:00|2857.9|2851.9|2847.4|2841.4|2864.1|2858.1|2846.9|2840.9|491
1718971200000|2024-06-21 12:00:00|2847.1|2841.1|2844.1|2838.1|2853.1|2847.1|2842.1|2836.1|693
1718974800000|2024-06-21 13:00:00|2844.4|2838.4|2844.4|2838.4|2853.9|2847.9|2834.5|2828.5|1716
1718978400000|2024-06-21 14:00:00|2844.1|2838.1|2850.4|2844.4|2856.6|2850.6|2843.1|2837.1|1080
1718982000000|2024-06-21 15:00:00|2850.1|2844.1|2863.1|2857.1|2864.6|2858.6|2843.4|2837.4|992
1718985600000|2024-06-21 16:00:00|2862.9|2856.9|2856.4|2850.4|2862.9|2856.9|2855.4|2849.4|252
1718989200000|2024-06-21 17:00:00|2856.1|2850.1|2867|2848.3|2867|2853.6|2852.6|2846.3|149
1719187200000|2024-06-24 00:00:00|2856.3|2850.3|2855|2849|2859|2853|2851.6|2845.6|356
1719190800000|2024-06-24 01:00:00|2854.8|2848.8|2844.3|2838.3|2856|2850|2841.3|2835.3|1879
1719194400000|2024-06-24 02:00:00|2844|2838|2843.5|2837.5|2845.8|2839.8|2835.8|2829.8|1059
1719198000000|2024-06-24 03:00:00|2843.8|2837.8|2848.3|2842.3|2854.5|2848.5|2843.8|2837.8|468
1719201600000|2024-06-24 04:00:00|2848.5|2842.5|2849.5|2843.5|2851.8|2845.8|2844.8|2838.8|125
1719205200000|2024-06-24 05:00:00|2849.8|2843.8|2855|2849|2865.3|2859.3|2849.3|2843.3|835
1719208800000|2024-06-24 06:00:00|2854.8|2848.8|2840|2834|2856.5|2850.5|2838.5|2832.5|1093
1719212400000|2024-06-24 07:00:00|2840.3|2834.3|2852.9|2846.9|2854.1|2848.1|2834.1|2828.1|691
1719216000000|2024-06-24 08:00:00|2853.1|2847.1|2866.1|2860.1|2868.1|2862.1|2849.1|2843.1|580
1719219600000|2024-06-24 09:00:00|2866.4|2860.4|2858.9|2852.9|2870.9|2864.9|2856.4|2850.4|477
1719223200000|2024-06-24 10:00:00|2858.6|2852.6|2855.1|2849.1|2859.4|2853.4|2853.4|2847.4|454
1719226800000|2024-06-24 11:00:00|2855.4|2849.4|2858.1|2852.1|2862.1|2856.1|2851.9|2845.9|505
1719230400000|2024-06-24 12:00:00|2858.4|2852.4|2867.6|2861.6|2867.6|2861.6|2856.6|2850.6|527
1719234000000|2024-06-24 13:00:00|2867.4|2861.4|2885.1|2879.1|2889.6|2883.6|2860.4|2854.4|1436
1719237600000|2024-06-24 14:00:00|2884.9|2878.9|2868.4|2862.4|2887.4|2881.4|2867.4|2861.4|823
1719241200000|2024-06-24 15:00:00|2868.6|2862.6|2848.1|2842.1|2870.9|2864.9|2844.4|2838.4|951
1719244800000|2024-06-24 16:00:00|2847.9|2841.9|2849.5|2843.5|2850.4|2844.4|2843.1|2837.1|341
1719248400000|2024-06-24 17:00:00|2849.8|2843.8|2853.5|2834.8|2855.3|2847.1|2848|2834.8|167
1719273600000|2024-06-25 00:00:00|2851|2845|2849.8|2843.8|2853.5|2847.5|2845.8|2839.8|182
1719277200000|2024-06-25 01:00:00|2849.5|2843.5|2850|2844|2855.4|2849.4|2840.8|2834.8|1352
1719280800000|2024-06-25 02:00:00|2849.8|2843.8|2851.5|2845.5|2855.8|2849.8|2845.5|2839.5|730
1719284400000|2024-06-25 03:00:00|2851.3|2845.3|2853.5|2847.5|2857.8|2851.8|2851.3|2845.3|391
1719288000000|2024-06-25 04:00:00|2853.8|2847.8|2852.3|2846.3|2856|2850|2850.8|2844.8|116
1719291600000|2024-06-25 05:00:00|2852|2846|2855.3|2849.3|2862.8|2856.8|2851|2845|510
1719295200000|2024-06-25 06:00:00|2855|2849|2851.8|2845.8|2855.5|2849.5|2847.3|2841.3|728
1719298800000|2024-06-25 07:00:00|2851.5|2845.5|2854.6|2848.6|2857.6|2851.6|2846.6|2840.6|649
1719302400000|2024-06-25 08:00:00|2854.4|2848.4|2878.1|2872.1|2886.9|2880.9|2852.9|2846.9|917
1719306000000|2024-06-25 09:00:00|2877.9|2871.9|2873.1|2867.1|2883.1|2877.1|2872.6|2866.6|381
1719309600000|2024-06-25 10:00:00|2872.9|2866.9|2868.6|2862.6|2874.1|2868.1|2865.4|2859.4|413
1719313200000|2024-06-25 11:00:00|2868.9|2862.9|2869.6|2863.6|2872.4|2866.4|2864.9|2858.9|464
1719316800000|2024-06-25 12:00:00|2868.9|2862.9|2865.9|2859.9|2872.6|2866.6|2859.9|2853.9|557
1719320400000|2024-06-25 13:00:00|2866.1|2860.1|2873.1|2867.1|2879.4|2873.4|2855.9|2849.9|1782
1719324000000|2024-06-25 14:00:00|2872.4|2866.4|2869.9|2863.9|2873.4|2867.4|2859.6|2853.6|1023
1719327600000|2024-06-25 15:00:00|2869.6|2863.6|2880.4|2874.4|2880.4|2874.4|2864.9|2858.9|929
1719331200000|2024-06-25 16:00:00|2880.1|2874.1|2874|2868|2880.1|2874.1|2873.9|2867.9|291
1719334800000|2024-06-25 17:00:00|2874.3|2868.3|2873.3|2854.5|2874.3|2868.3|2864.3|2854.5|131
1719360000000|2024-06-26 00:00:00|2868.1|2862.1|2871.8|2865.8|2872|2866|2863.6|2857.6|180
1719363600000|2024-06-26 01:00:00|2871.5|2865.5|2862.8|2856.8|2874|2868|2857.8|2851.8|1504
1719367200000|2024-06-26 02:00:00|2863|2857|2869.8|2863.8|2873.8|2867.8|2859.8|2853.8|713
1719370800000|2024-06-26 03:00:00|2869.5|2863.5|2868.3|2862.3|2874|2868|2865.3|2859.3|492
1719374400000|2024-06-26 04:00:00|2868|2862|2864.5|2858.5|2868.3|2862.3|2863.5|2857.5|211
1719378000000|2024-06-26 05:00:00|2864.8|2858.8|2858|2852|2870|2864|2858|2852|528
1719381600000|2024-06-26 06:00:00|2857.8|2851.8|2902.3|2896.3|2904.8|2898.8|2854.3|2848.3|1575
1719385200000|2024-06-26 07:00:00|2902|2896|2901.4|2895.4|2919.4|2913.4|2895.6|2889.6|827
1719388800000|2024-06-26 08:00:00|2901.1|2895.1|2908.9|2902.9|2913.4|2907.4|2892.1|2886.1|747
1719392400000|2024-06-26 09:00:00|2909.1|2903.1|2914.9|2908.9|2917.1|2911.1|2906.6|2900.6|563
1719396000000|2024-06-26 10:00:00|2915.1|2909.1|2903.6|2897.6|2915.9|2909.9|2903.4|2897.4|468
1719399600000|2024-06-26 11:00:00|2904.1|2898.1|2917.6|2911.6|2918.6|2912.6|2897.6|2891.6|681
1719403200000|2024-06-26 12:00:00|2917.9|2911.9|2942.4|2936.4|2949.6|2943.6|2917.4|2911.4|1137
1719406800000|2024-06-26 13:00:00|2942.1|2936.1|2933.9|2927.9|2947.9|2941.9|2923.6|2917.6|2603
1719410400000|2024-06-26 14:00:00|2934.4|2928.4|2954.4|2948.4|2957.9|2951.9|2932.6|2926.6|1613
1719414000000|2024-06-26 15:00:00|2954.1|2948.1|2944.6|2938.6|2958.9|2952.9|2937.9|2931.9|1162
1719417600000|2024-06-26 16:00:00|2944.4|2938.4|2945.3|2939.3|2946.4|2940.4|2941.6|2935.6|367
1719421200000|2024-06-26 17:00:00|2945|2939|2955.3|2936.5|2955.3|2942.1|2940.6|2934.6|275
1719446400000|2024-06-27 00:00:00|2940|2934|2932|2926|2940.4|2934.4|2929|2923|262
1719450000000|2024-06-27 01:00:00|2931.8|2925.8|2944.5|2938.5|2947.5|2941.5|2924.3|2918.3|1234
1719453600000|2024-06-27 02:00:00|2944.8|2938.8|2948.8|2942.8|2954.5|2948.5|2943.5|2937.5|672
1719457200000|2024-06-27 03:00:00|2949|2943|2959.3|2953.3|2960.3|2954.3|2947.8|2941.8|354
1719460800000|2024-06-27 04:00:00|2959|2953|2963|2957|2963.3|2957.3|2957.8|2951.8|215
1719464400000|2024-06-27 05:00:00|2962.8|2956.8|2954.5|2948.5|2965|2959|2952.5|2946.5|650
1719468000000|2024-06-27 06:00:00|2954.3|2948.3|2935|2929|2958|2952|2926.6|2920.6|1021
1719471600000|2024-06-27 07:00:00|2934.8|2928.8|2935.6|2929.6|2936.6|2930.6|2928.5|2922.5|749
1719475200000|2024-06-27 08:00:00|2935.1|2929.1|2946.6|2940.6|2946.9|2940.9|2935.1|2929.1|593
1719478800000|2024-06-27 09:00:00|2946.4|2940.4|2944.9|2938.9|2951.6|2945.6|2943.4|2937.4|527
1719482400000|2024-06-27 10:00:00|2945.1|2939.1|2944.9|2938.9|2948.1|2942.1|2939.6|2933.6|441
1719486000000|2024-06-27 11:00:00|2944.6|2938.6|2941.6|2935.6|2949.6|2943.6|2936.9|2930.9|447
1719489600000|2024-06-27 12:00:00|2942.4|2936.4|2948.1|2942.1|2953.9|2947.9|2941.9|2935.9|784
1719493200000|2024-06-27 13:00:00|2947.9|2941.9|2957.4|2951.4|2961.9|2955.9|2942.9|2936.9|1667
1719496800000|2024-06-27 14:00:00|2957.6|2951.6|2953.6|2947.6|2962.4|2956.4|2948.9|2942.9|1242
1719500400000|2024-06-27 15:00:00|2953.9|2947.9|2925.4|2919.4|2954.9|2948.9|2920.6|2914.6|1325
1719504000000|2024-06-27 16:00:00|2925.1|2919.1|2934.8|2928.8|2934.8|2928.8|2923.4|2917.4|286
1719507600000|2024-06-27 17:00:00|2934.5|2928.5|2953.5|2934.8|2953.5|2941.3|2933.3|2927.3|111
1719532800000|2024-06-28 00:00:00|2946.6|2940.6|2939.3|2933.3|2946.9|2940.9|2938.3|2932.3|204
1719536400000|2024-06-28 01:00:00|2939|2933|2945.8|2939.8|2950.3|2944.3|2934.3|2928.3|1517
1719540000000|2024-06-28 02:00:00|2945.3|2939.3|2958.5|2952.5|2959.5|2953.5|2943.3|2937.3|1017
1719543600000|2024-06-28 03:00:00|2958.8|2952.8|2968|2962|2972.8|2966.8|2955.8|2949.8|791
1719547200000|2024-06-28 04:00:00|2967.8|2961.8|2963|2957|2967.8|2961.8|2960.3|2954.3|230
1719550800000|2024-06-28 05:00:00|2962.5|2956.5|2977.8|2971.8|2981.8|2975.8|2959.8|2953.8|935
1719554400000|2024-06-28 06:00:00|2977.5|2971.5|2979.8|2973.8|2995.3|2989.3|2976.8|2970.8|1139
1719558000000|2024-06-28 07:00:00|2980|2974|2982.1|2976.1|2990.5|2984.5|2974.6|2968.6|892
1719561600000|2024-06-28 08:00:00|2981.9|2975.9|2959.4|2953.4|2981.9|2975.9|2933.1|2927.1|1017
1719565200000|2024-06-28 09:00:00|2959.1|2953.1|2967.1|2961.1|2967.1|2961.1|2952.1|2946.1|651
1719568800000|2024-06-28 10:00:00|2966.9|2960.9|2972.4|2966.4|2973.1|2967.1|2962.4|2956.4|426
1719572400000|2024-06-28 11:00:00|2972.6|2966.6|2979.1|2973.1|2981.6|2975.6|2958.4|2952.4|696
1719576000000|2024-06-28 12:00:00|2979.4|2973.4|2978.4|2972.4|2986.6|2980.6|2975.1|2969.1|886
1719579600000|2024-06-28 13:00:00|2978.6|2972.6|2962.6|2956.6|2983.9|2977.9|2960.4|2954.4|2116
1719583200000|2024-06-28 14:00:00|2963.1|2957.1|2957.8|2951.8|2964.4|2958.4|2950.6|2944.6|1696
1719586800000|2024-06-28 15:00:00|2957.5|2951.5|2945.3|2939.3|2957.5|2951.5|2937.8|2931.8|1334
1719590400000|2024-06-28 16:00:00|2945.4|2939.4|2943.5|2937.5|2949.1|2943.1|2937.8|2931.8|254
1719594000000|2024-06-28 17:00:00|2943.6|2937.6|2946.5|2927.8|2948.5|2939.5|2939.6|2927|131
1719792000000|2024-07-01 00:00:00|2937.4|2931.4|2936.6|2930.6|2938.9|2932.9|2932.9|2926.9|258
1719795600000|2024-07-01 01:00:00|2936.4|2930.4|2939.6|2933.6|2945.1|2939.1|2928.4|2922.4|1381
1719799200000|2024-07-01 02:00:00|2939.4|2933.4|2933.6|2927.6|2939.6|2933.6|2929.6|2923.6|678
1719802800000|2024-07-01 03:00:00|2933.9|2927.9|2930.9|2924.9|2939.4|2933.4|2928.9|2922.9|353
1719806400000|2024-07-01 04:00:00|2930.6|2924.6|2922.6|2916.6|2930.6|2924.6|2920.6|2914.6|162
1719810000000|2024-07-01 05:00:00|2922.9|2916.9|2927.1|2921.1|2930.4|2924.4|2920.4|2914.4|471
1719813600000|2024-07-01 06:00:00|2927.4|2921.4|2939.3|2933.3|2939.5|2933.5|2926.1|2920.1|662
1719817200000|2024-07-01 07:00:00|2940|2934|2915.1|2909.1|2941.8|2935.8|2908.1|2902.1|946
1719820800000|2024-07-01 08:00:00|2915.4|2909.4|2961.9|2955.9|2962.4|2956.4|2915.4|2909.4|968
1719824400000|2024-07-01 09:00:00|2961.6|2955.6|2968.1|2962.1|2973.9|2967.9|2957.4|2951.4|616
1719828000000|2024-07-01 10:00:00|2967.9|2961.9|2966.4|2960.4|2972.4|2966.4|2964.4|2958.4|574
1719831600000|2024-07-01 11:00:00|2966.1|2960.1|2974.1|2968.1|2980.4|2974.4|2962.1|2956.1|585
1719835200000|2024-07-01 12:00:00|2973.9|2967.9|2973.6|2967.6|2977.1|2971.1|2968.9|2962.9|750
1719838800000|2024-07-01 13:00:00|2973.4|2967.4|2954.4|2948.4|2973.4|2967.4|2951.1|2945.1|1789
1719842400000|2024-07-01 14:00:00|2955.1|2949.1|2945.9|2939.9|2956.9|2950.9|2926.6|2920.6|1943
1719846000000|2024-07-01 15:00:00|2945.6|2939.6|2921.4|2915.4|2946.6|2940.6|2920.4|2914.4|1206
1719849600000|2024-07-01 16:00:00|2921.1|2915.1|2925.5|2919.5|2928.1|2922.1|2918.6|2912.6|292
1719853200000|2024-07-01 17:00:00|2925.3|2919.3|2927.8|2909|2928|2919.5|2920.1|2908.3|57
1719878400000|2024-07-02 00:00:00|2929.5|2923.5|2927.3|2921.3|2932.5|2926.5|2926.3|2920.3|233
1719882000000|2024-07-02 01:00:00|2927.5|2921.5|2939.5|2933.5|2940.3|2934.3|2921|2915|1280
1719885600000|2024-07-02 02:00:00|2939.3|2933.3|2940.8|2934.8|2940.8|2934.8|2934.8|2928.8|598
1719889200000|2024-07-02 03:00:00|2940.5|2934.5|2937|2931|2944.3|2938.3|2937|2931|349
1719892800000|2024-07-02 04:00:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2933.5|2927.5|63
1719896400000|2024-07-02 05:00:00|2936.3|2930.3|2940.3|2934.3|2942|2936|2932.5|2926.5|393
1719900000000|2024-07-02 06:00:00|2940.8|2934.8|2942.3|2936.3|2943.3|2937.3|2933.5|2927.5|781
1719903600000|2024-07-02 07:00:00|2942.8|2936.8|2936.4|2930.4|2950.9|2944.9|2932.6|2926.6|541
1719907200000|2024-07-02 08:00:00|2946.6|2940.6|2949.4|2943.4|2952.9|2946.9|2935.4|2929.4|775
1719910800000|2024-07-02 09:00:00|2949.1|2943.1|2948.6|2942.6|2952.9|2946.9|2943.4|2937.4|607
1719914400000|2024-07-02 10:00:00|2949.1|2943.1|2945.4|2939.4|2949.4|2943.4|2945.1|2939.1|272
1719918000000|2024-07-02 11:00:00|2945.6|2939.6|2941.6|2935.6|2948.4|2942.4|2938.1|2932.1|467
1719921600000|2024-07-02 12:00:00|2941.9|2935.9|2952.4|2946.4|2952.9|2946.9|2941.9|2935.9|574
1719925200000|2024-07-02 13:00:00|2952.1|2946.1|2953.9|2947.9|2955.6|2949.6|2935.1|2929.1|1796
1719928800000|2024-07-02 14:00:00|2954.1|2948.1|2932.6|2926.6|2954.1|2948.1|2932.1|2926.1|1658
1719932400000|2024-07-02 15:00:00|2932.4|2926.4|2928.6|2922.6|2936.6|2930.6|2919.4|2913.4|1068
1719936000000|2024-07-02 16:00:00|2928.9|2922.9|2924.8|2918.8|2928.9|2922.9|2923.6|2917.6|241
1719939600000|2024-07-02 17:00:00|2925|2919|2927.8|2909|2928.3|2919|2921.1|2909|165
1719964800000|2024-07-03 00:00:00|2929|2923|2933.3|2927.3|2934.3|2928.3|2929|2923|162
1719968400000|2024-07-03 01:00:00|2933|2927|2938.3|2932.3|2941.3|2935.3|2929.4|2923.4|601
1719972000000|2024-07-03 02:00:00|2938.5|2932.5|2934.8|2928.8|2942.8|2936.8|2922.5|2916.5|625
1719975600000|2024-07-03 03:00:00|2935|2929|2944.5|2938.5|2944.8|2938.8|2931.8|2925.8|409
1719979200000|2024-07-03 04:00:00|2944.8|2938.8|2944.3|2938.3|2949.3|2943.3|2944.3|2938.3|167
1719982800000|2024-07-03 05:00:00|2943.8|2937.8|2943|2937|2945|2939|2939.8|2933.8|402
1719986400000|2024-07-03 06:00:00|2943.3|2937.3|2947|2941|2948.8|2942.8|2941.5|2935.5|745
1719990000000|2024-07-03 07:00:00|2947.3|2941.3|2977.1|2971.1|2977.9|2971.9|2943.3|2937.3|809
1719993600000|2024-07-03 08:00:00|2976.9|2970.9|2970.6|2964.6|2977.4|2971.4|2966.9|2960.9|558
1719997200000|2024-07-03 09:00:00|2970.9|2964.9|2958.4|2952.4|2972.9|2966.9|2957.9|2951.9|520
1720000800000|2024-07-03 10:00:00|2958.1|2952.1|2974.1|2968.1|2977.4|2971.4|2957.1|2951.1|441
1720004400000|2024-07-03 11:00:00|2974.4|2968.4|2977.6|2971.6|2978.4|2972.4|2970.6|2964.6|453
1720008000000|2024-07-03 12:00:00|2977.9|2971.9|2989.9|2983.9|2990.9|2984.9|2977.4|2971.4|822
1720011600000|2024-07-03 13:00:00|2990.1|2984.1|2981.6|2975.6|2990.6|2984.6|2968.9|2962.9|1894
1720015200000|2024-07-03 14:00:00|2981.9|2975.9|3000.4|2994.4|3006.6|3000.6|2981.1|2975.1|1528
1720018800000|2024-07-03 15:00:00|3000.1|2994.1|2996.9|2990.9|3000.4|2994.4|2986.1|2980.1|1137
1720022400000|2024-07-03 16:00:00|2996.6|2990.6|2987.5|2981.5|2997.6|2991.6|2985.1|2979.1|258
1720026000000|2024-07-03 17:00:00|2987.1|2981.1|2991.8|2973|2992|2981.3|2983.4|2971.5|91
1720051200000|2024-07-04 00:00:00|2989|2983|2988|2982|2994.9|2988.9|2982.5|2976.5|173
1720054800000|2024-07-04 01:00:00|2987.8|2981.8|2995.8|2989.8|2996.8|2990.8|2983.8|2977.8|1111
1720058400000|2024-07-04 02:00:00|2996|2990|2988.8|2982.8|2996.3|2990.3|2980.8|2974.8|887
1720062000000|2024-07-04 03:00:00|2989|2983|2994.5|2988.5|2994.5|2988.5|2985.5|2979.5|640
1720065600000|2024-07-04 04:00:00|2994.3|2988.3|2996.3|2990.3|2996.5|2990.5|2992.8|2986.8|177
1720069200000|2024-07-04 05:00:00|2996.5|2990.5|2986.3|2980.3|2996.8|2990.8|2981.3|2975.3|789
1720072800000|2024-07-04 06:00:00|2986|2980|2984.3|2978.3|2988.8|2982.8|2977.8|2971.8|1152
1720076400000|2024-07-04 07:00:00|2984|2978|2991.9|2985.9|2991.9|2985.9|2978.9|2972.9|536
1720080000000|2024-07-04 08:00:00|2992.1|2986.1|3011.9|3005.9|3012.4|3006.4|2990.1|2984.1|724
1720083600000|2024-07-04 09:00:00|3011.6|3005.6|3010.9|3004.9|3021.1|3015.1|3010.4|3004.4|395
1720087200000|2024-07-04 10:00:00|3010.6|3004.6|3008.6|3002.6|3015.6|3009.6|3008.4|3002.4|269
1720090800000|2024-07-04 11:00:00|3008.4|3002.4|3013.1|3007.1|3013.4|3007.4|3006.1|3000.1|373
1720094400000|2024-07-04 12:00:00|3012.9|3006.9|3010.3|3004.3|3015.4|3009.4|3008.6|3002.6|499
1720098000000|2024-07-04 13:00:00|3010|3004|3002.3|2996.3|3011|3005|2990.8|2984.8|1101
1720101600000|2024-07-04 14:00:00|3002.5|2996.5|2985.8|2979.8|3002.5|2996.5|2984.5|2978.5|863
1720105200000|2024-07-04 15:00:00|2985.5|2979.5|2991|2985|2994.3|2988.3|2980|2974|847
1720108800000|2024-07-04 16:00:00|2990.8|2984.8|2998.3|2992.3|3000.3|2994.3|2989.8|2983.8|166
1720112400000|2024-07-04 17:00:00|2998.1|2992.1|3003|2984.3|3003|2995.6|2994.5|2983.8|83
1720137600000|2024-07-05 00:00:00|2993.6|2987.6|3009.8|3003.8|3010.5|3004.5|2993.6|2987.6|289
1720141200000|2024-07-05 01:00:00|3010|3004|3002.4|2996.4|3019.1|3013.1|2996.9|2990.9|1402
1720144800000|2024-07-05 02:00:00|3002.1|2996.1|3000.9|2994.9|3007.9|3001.9|2993.4|2987.4|914
1720148400000|2024-07-05 03:00:00|3000.4|2994.4|2996.4|2990.4|3006.4|3000.4|2994.6|2988.6|542
1720152000000|2024-07-05 04:00:00|2996.1|2990.1|3003.6|2997.6|3004.4|2998.4|2995.1|2989.1|175
1720155600000|2024-07-05 05:00:00|3003.9|2997.9|3005.1|2999.1|3007.4|3001.4|2993.6|2987.6|772
1720159200000|2024-07-05 06:00:00|3005.4|2999.4|2993.5|2987.5|3013.9|3007.9|2989.5|2983.5|1308
1720162800000|2024-07-05 07:00:00|2993.8|2987.8|3003.9|2997.9|3009.4|3003.4|2989.3|2983.3|687
1720166400000|2024-07-05 08:00:00|3004.1|2998.1|3004.1|2998.1|3005.6|2999.6|2996.4|2990.4|699
1720170000000|2024-07-05 09:00:00|3004.4|2998.4|3011.1|3005.1|3013.6|3007.6|3003.6|2997.6|458
1720173600000|2024-07-05 10:00:00|3010.9|3004.9|3020.4|3014.4|3021.1|3015.1|3008.4|3002.4|653
1720177200000|2024-07-05 11:00:00|3020.6|3014.6|3014.6|3008.6|3025.1|3019.1|3012.9|3006.9|715
1720180800000|2024-07-05 12:00:00|3014.4|3008.4|3014.4|3008.4|3018.1|3012.1|3001.1|2995.1|1142
1720184400000|2024-07-05 13:00:00|3014.1|3008.1|3011.9|3005.9|3017.9|3011.9|2994.1|2988.1|2470
1720188000000|2024-07-05 14:00:00|3012.1|3006.1|3010.1|3004.1|3021.9|3015.9|3001.1|2995.1|2266
1720191600000|2024-07-05 15:00:00|3010.4|3004.4|3008.4|3002.4|3011.6|3005.6|3001.1|2995.1|1270
1720195200000|2024-07-05 16:00:00|3008.6|3002.6|3002.3|2996.3|3009.4|3003.4|3001.5|2995.5|190
1720198800000|2024-07-05 17:00:00|3002.5|2996.5|3009|2990.3|3009|2997.8|3001.5|2990.3|159
1720396800000|2024-07-08 00:00:00|3004|2998|2997.5|2991.5|3004.3|2998.3|2996|2990|259
1720400400000|2024-07-08 01:00:00|2997.3|2991.3|2988.3|2982.3|3007.8|3001.8|2983.5|2977.5|1825
1720404000000|2024-07-08 02:00:00|2988|2982|2989|2983|2993.8|2987.8|2980|2974|1135
1720407600000|2024-07-08 03:00:00|2988.8|2982.8|2998.5|2992.5|3000|2994|2986.3|2980.3|755
1720411200000|2024-07-08 04:00:00|2998.3|2992.3|2994.5|2988.5|3000|2994|2994.3|2988.3|169
1720414800000|2024-07-08 05:00:00|2994.8|2988.8|2979.5|2973.5|2997.8|2991.8|2979.5|2973.5|758
1720418400000|2024-07-08 06:00:00|2979.8|2973.8|2973.5|2967.5|2980.8|2974.8|2967|2961|1149
1720422000000|2024-07-08 07:00:00|2973.8|2967.8|2983.4|2977.4|2985.6|2979.6|2972.8|2966.8|722
1720425600000|2024-07-08 08:00:00|2983.1|2977.1|2983.9|2977.9|2988.9|2982.9|2982.1|2976.1|601
1720429200000|2024-07-08 09:00:00|2984.1|2978.1|2984.9|2978.9|2985.6|2979.6|2977.6|2971.6|487
1720432800000|2024-07-08 10:00:00|2984.6|2978.6|2985.1|2979.1|2989.6|2983.6|2983.4|2977.4|367
1720436400000|2024-07-08 11:00:00|2984.9|2978.9|2989.4|2983.4|2991.4|2985.4|2980.9|2974.9|555
1720440000000|2024-07-08 12:00:00|2989.6|2983.6|2986.6|2980.6|2996.6|2990.6|2984.4|2978.4|611
1720443600000|2024-07-08 13:00:00|2986.9|2980.9|2990.1|2984.1|2994.6|2988.6|2979.4|2973.4|1573
1720447200000|2024-07-08 14:00:00|2989.6|2983.6|2980.9|2974.9|2993.6|2987.6|2977.4|2971.4|1083
1720450800000|2024-07-08 15:00:00|2981.1|2975.1|2958.1|2952.1|2983.1|2977.1|2953.4|2947.4|1155
1720454400000|2024-07-08 16:00:00|2957.9|2951.9|2958.3|2952.3|2960.9|2954.9|2956.1|2950.1|213
1720458000000|2024-07-08 17:00:00|2957.8|2951.8|2953.3|2934.5|2957.8|2951.8|2948.3|2934|147
1720483200000|2024-07-09 00:00:00|2955.6|2949.6|2953.8|2947.8|2955.6|2949.6|2947|2941|339
1720486800000|2024-07-09 01:00:00|2953.5|2947.5|2957.3|2951.3|2963.8|2957.8|2950.3|2944.3|1257
1720490400000|2024-07-09 02:00:00|2957|2951|2945|2939|2959|2953|2941.8|2935.8|819
1720494000000|2024-07-09 03:00:00|2945.3|2939.3|2946.8|2940.8|2955.8|2949.8|2944.8|2938.8|602
1720497600000|2024-07-09 04:00:00|2947|2941|2947.3|2941.3|2948.3|2942.3|2945|2939|264
1720501200000|2024-07-09 05:00:00|2947|2941|2954.3|2948.3|2956.5|2950.5|2943.8|2937.8|1031
1720504800000|2024-07-09 06:00:00|2954.5|2948.5|2960.3|2954.3|2964.8|2958.8|2953.3|2947.3|1001
1720508400000|2024-07-09 07:00:00|2962.3|2956.3|2959.1|2953.1|2966.8|2960.8|2958.3|2952.3|633
1720512000000|2024-07-09 08:00:00|2959.6|2953.6|2949.4|2943.4|2963.1|2957.1|2943.9|2937.9|661
1720515600000|2024-07-09 09:00:00|2949.1|2943.1|2942.1|2936.1|2955.4|2949.4|2941.6|2935.6|463
1720519200000|2024-07-09 10:00:00|2941.9|2935.9|2941.6|2935.6|2945.6|2939.6|2939.4|2933.4|268
1720522800000|2024-07-09 11:00:00|2941.9|2935.9|2938.1|2932.1|2941.9|2935.9|2928.6|2922.6|515
1720526400000|2024-07-09 12:00:00|2938.4|2932.4|2937.4|2931.4|2941.1|2935.1|2935.4|2929.4|626
1720530000000|2024-07-09 13:00:00|2937.6|2931.6|2947.1|2941.1|2948.4|2942.4|2930.5|2924.5|1413
1720533600000|2024-07-09 14:00:00|2946.9|2940.9|2940.1|2934.1|2957.6|2951.6|2932.8|2926.8|1678
1720537200000|2024-07-09 15:00:00|2939.9|2933.9|2936.6|2930.6|2940.1|2934.1|2924.4|2918.4|1222
1720540800000|2024-07-09 16:00:00|2936.9|2930.9|2937|2931|2939|2933|2932.9|2926.9|260
1720544400000|2024-07-09 17:00:00|2937.1|2931.1|2949.3|2930.5|2949.3|2937|2937.1|2929.3|88
1720569600000|2024-07-10 00:00:00|2941.6|2935.6|2937.8|2931.8|2944.3|2938.3|2937|2931|222
1720573200000|2024-07-10 01:00:00|2937.5|2931.5|2930.8|2924.8|2941.8|2935.8|2930.8|2924.8|1063
1720576800000|2024-07-10 02:00:00|2932.3|2926.3|2930.8|2924.8|2937.3|2931.3|2926.3|2920.3|709
1720580400000|2024-07-10 03:00:00|2930.5|2924.5|2929|2923|2933.8|2927.8|2925.3|2919.3|504
1720584000000|2024-07-10 04:00:00|2928.8|2922.8|2928.8|2922.8|2930.5|2924.5|2924.5|2918.5|111
1720587600000|2024-07-10 05:00:00|2928.5|2922.5|2919.3|2913.3|2929.8|2923.8|2919|2913|582
1720591200000|2024-07-10 06:00:00|2919.5|2913.5|2918.8|2912.8|2924|2918|2916.3|2910.3|869
1720594800000|2024-07-10 07:00:00|2919|2913|2926.6|2920.6|2930.6|2924.6|2916.9|2910.9|587
1720598400000|2024-07-10 08:00:00|2926.4|2920.4|2925.1|2919.1|2927.4|2921.4|2917.9|2911.9|696
1720602000000|2024-07-10 09:00:00|2925.4|2919.4|2924.9|2918.9|2929.4|2923.4|2920.4|2914.4|402
1720605600000|2024-07-10 10:00:00|2925.1|2919.1|2923.6|2917.6|2927.9|2921.9|2920.9|2914.9|374
1720609200000|2024-07-10 11:00:00|2923.9|2917.9|2930.1|2924.1|2935.6|2929.6|2922.1|2916.1|487
1720612800000|2024-07-10 12:00:00|2930.4|2924.4|2943.5|2937.5|2945.1|2939.1|2928.9|2922.9|473
1720616400000|2024-07-10 13:00:00|2943.9|2937.9|2963.9|2957.9|2967.9|2961.9|2943.9|2937.9|1848
1720620000000|2024-07-10 14:00:00|2964.1|2958.1|2970.9|2964.9|2976.4|2970.4|2959.9|2953.9|1608
1720623600000|2024-07-10 15:00:00|2970.6|2964.6|2962.4|2956.4|2972.6|2966.6|2960.1|2954.1|977
1720627200000|2024-07-10 16:00:00|2962.1|2956.1|2959.5|2953.5|2966.1|2960.1|2958|2952|188
1720630800000|2024-07-10 17:00:00|2959.3|2953.3|2964|2945.3|2964.5|2953.3|2954.3|2945.3|123
1720656000000|2024-07-11 00:00:00|2958.6|2952.6|2961.3|2955.3|2963.8|2957.8|2955.8|2949.8|202
1720659600000|2024-07-11 01:00:00|2961|2955|2969.3|2963.3|2980.5|2974.5|2961|2955|1242
1720663200000|2024-07-11 02:00:00|2969|2963|2982.5|2976.5|2988.8|2982.8|2966.5|2960.5|943
1720666800000|2024-07-11 03:00:00|2982.3|2976.3|2987.3|2981.3|2990.3|2984.3|2979.5|2973.5|426
1720670400000|2024-07-11 04:00:00|2987|2981|2989|2983|2990.3|2984.3|2986.3|2980.3|136
1720674000000|2024-07-11 05:00:00|2988.8|2982.8|2986.3|2980.3|2992.8|2986.8|2985.3|2979.3|571
1720677600000|2024-07-11 06:00:00|2986.5|2980.5|2980.3|2974.3|2988.8|2982.8|2973.8|2967.8|766
1720681200000|2024-07-11 07:00:00|2980.5|2974.5|2983.9|2977.9|2986.1|2980.1|2974.6|2968.6|619
1720684800000|2024-07-11 08:00:00|2983.6|2977.6|2978.1|2972.1|2986.1|2980.1|2973.9|2967.9|520
1720688400000|2024-07-11 09:00:00|2978.4|2972.4|2977.1|2971.1|2982.9|2976.9|2970.6|2964.6|459
1720692000000|2024-07-11 10:00:00|2976.9|2970.9|2969.9|2963.9|2978.6|2972.6|2969.6|2963.6|321
1720695600000|2024-07-11 11:00:00|2970.1|2964.1|2967.9|2961.9|2974.6|2968.6|2965.9|2959.9|430
1720699200000|2024-07-11 12:00:00|2968.1|2962.1|2996.9|2990.9|3002.9|2996.9|2966.9|2960.9|1393
1720702800000|2024-07-11 13:00:00|2996.6|2990.6|2978.4|2972.4|3005|2999|2962.9|2956.9|2814
1720706400000|2024-07-11 14:00:00|2978.6|2972.6|2970.6|2964.6|2988.9|2982.9|2970.1|2964.1|1542
1720710000000|2024-07-11 15:00:00|2970.9|2964.9|2961.9|2955.9|2972.1|2966.1|2955.4|2949.4|1005
1720713600000|2024-07-11 16:00:00|2961.6|2955.6|2958|2952|2962.1|2956.1|2957.5|2951.5|260
1720717200000|2024-07-11 17:00:00|2958.3|2952.3|2962|2943.3|2963.5|2956.8|2956.8|2942.8|96
1720742400000|2024-07-12 00:00:00|2958.4|2952.4|2954.8|2948.8|2959.5|2953.5|2952.5|2946.5|316
1720746000000|2024-07-12 01:00:00|2955|2949|2946|2940|2961.5|2955.5|2942.3|2936.3|1197
1720749600000|2024-07-12 02:00:00|2945.8|2939.8|2940.8|2934.8|2948.8|2942.8|2940.3|2934.3|702
1720753200000|2024-07-12 03:00:00|2940.5|2934.5|2942.3|2936.3|2947.3|2941.3|2940.3|2934.3|552
1720756800000|2024-07-12 04:00:00|2942|2936|2941|2935|2943.8|2937.8|2940.5|2934.5|111
1720760400000|2024-07-12 05:00:00|2940.8|2934.8|2938.8|2932.8|2941|2935|2934|2928|794
1720764000000|2024-07-12 06:00:00|2938.5|2932.5|2935.8|2929.8|2941.5|2935.5|2924.5|2918.5|1476
1720767600000|2024-07-12 07:00:00|2935.5|2929.5|2916.6|2910.6|2935.8|2929.8|2913.9|2907.9|884
1720771200000|2024-07-12 08:00:00|2916.4|2910.4|2931.4|2925.4|2933.1|2927.1|2916.1|2910.1|896
1720774800000|2024-07-12 09:00:00|2931.6|2925.6|2921.6|2915.6|2933.9|2927.9|2917.9|2911.9|593
1720778400000|2024-07-12 10:00:00|2921.4|2915.4|2924.6|2918.6|2925.1|2919.1|2916.9|2910.9|345
1720782000000|2024-07-12 11:00:00|2924.9|2918.9|2931.6|2925.6|2932.9|2926.9|2923.6|2917.6|507
1720785600000|2024-07-12 12:00:00|2931.9|2925.9|2922.6|2916.6|2939.1|2933.1|2921.4|2915.4|1011
1720789200000|2024-07-12 13:00:00|2922.9|2916.9|2930.1|2924.1|2934.9|2928.9|2917.1|2911.1|2183
1720792800000|2024-07-12 14:00:00|2930.6|2924.6|2941.9|2935.9|2945.6|2939.6|2929.4|2923.4|1556
1720796400000|2024-07-12 15:00:00|2942.1|2936.1|2945.1|2939.1|2956.6|2950.6|2940.1|2934.1|859
1720800000000|2024-07-12 16:00:00|2945.4|2939.4|2949.3|2943.3|2950.4|2944.4|2944.9|2938.9|251
1720803600000|2024-07-12 17:00:00|2949|2943|2958|2939.3|2958|2945.3|2947.8|2938|87
1721001600000|2024-07-15 00:00:00|2934.3|2928.3|2928.8|2922.8|2935.6|2929.6|2927.8|2921.8|238
1721005200000|2024-07-15 01:00:00|2928.5|2922.5|2954.8|2948.8|2954.8|2948.8|2925.5|2919.5|928
1721008800000|2024-07-15 02:00:00|2955.3|2949.3|2964.8|2958.8|2968.8|2962.8|2950.8|2944.8|827
1721012400000|2024-07-15 03:00:00|2964.5|2958.5|2955.8|2949.8|2969|2963|2955.3|2949.3|498
1721016000000|2024-07-15 04:00:00|2956|2950|2955.8|2949.8|2958.5|2952.5|2955.3|2949.3|100
1721019600000|2024-07-15 05:00:00|2955.5|2949.5|2946.5|2940.5|2958.8|2952.8|2946.5|2940.5|434
1721023200000|2024-07-15 06:00:00|2946|2940|2941.8|2935.8|2946|2940|2939.3|2933.3|610
1721026800000|2024-07-15 07:00:00|2942|2936|2956.6|2950.6|2956.6|2950.6|2935.3|2929.3|635
1721030400000|2024-07-15 08:00:00|2956.9|2950.9|2956.1|2950.1|2960.9|2954.9|2954.1|2948.1|410
1721034000000|2024-07-15 09:00:00|2956.4|2950.4|2957.9|2951.9|2965.9|2959.9|2955.9|2949.9|491
1721037600000|2024-07-15 10:00:00|2958.6|2952.6|2954.4|2948.4|2958.6|2952.6|2947.4|2941.4|435
1721041200000|2024-07-15 11:00:00|2954.6|2948.6|2965.6|2959.6|2966.1|2960.1|2952.9|2946.9|498
1721044800000|2024-07-15 12:00:00|2965.4|2959.4|2951.6|2945.6|2973.5|2967.5|2948.6|2942.6|647
1721048400000|2024-07-15 13:00:00|2951.9|2945.9|2970.1|2964.1|2970.1|2964.1|2946.4|2940.4|1482
1721052000000|2024-07-15 14:00:00|2969.9|2963.9|2971.6|2965.6|2974.6|2968.6|2967.6|2961.6|904
1721055600000|2024-07-15 15:00:00|2971.9|2965.9|2960.4|2954.4|2974.6|2968.6|2954.1|2948.1|1011
1721059200000|2024-07-15 16:00:00|2960.6|2954.6|2960.3|2954.3|2963.8|2957.8|2957.4|2951.4|465
1721062800000|2024-07-15 17:00:00|2960.1|2954.1|2960|2941.3|2960.5|2954.5|2952.4|2940.3|164
1721088000000|2024-07-16 00:00:00|2954.6|2948.6|2949.3|2943.3|2957|2951|2948.5|2942.5|206
1721091600000|2024-07-16 01:00:00|2949|2943|2950.3|2944.3|2955.3|2949.3|2946.3|2940.3|953
1721095200000|2024-07-16 02:00:00|2950|2944|2949.3|2943.3|2956.3|2950.3|2947.5|2941.5|672
1721098800000|2024-07-16 03:00:00|2949|2943|2957.5|2951.5|2957.5|2951.5|2948.5|2942.5|382
1721102400000|2024-07-16 04:00:00|2957.3|2951.3|2959.3|2953.3|2960.5|2954.5|2956.5|2950.5|158
1721106000000|2024-07-16 05:00:00|2959.5|2953.5|2953|2947|2961.5|2955.5|2951.5|2945.5|531
1721109600000|2024-07-16 06:00:00|2952.8|2946.8|2939.5|2933.5|2954|2948|2931.5|2925.5|910
1721113200000|2024-07-16 07:00:00|2939.8|2933.8|2931.1|2925.1|2941|2935|2924.5|2918.5|700
1721116800000|2024-07-16 08:00:00|2930.9|2924.9|2921.4|2915.4|2935.9|2929.9|2920.9|2914.9|736
1721120400000|2024-07-16 09:00:00|2921.6|2915.6|2924.6|2918.6|2932.6|2926.6|2920.9|2914.9|602
1721124000000|2024-07-16 10:00:00|2924.4|2918.4|2919.3|2913.3|2927.1|2921.1|2916.8|2910.8|306
1721127600000|2024-07-16 11:00:00|2919.5|2913.5|2923.9|2917.9|2925.1|2919.1|2916.3|2910.3|481
1721131200000|2024-07-16 12:00:00|2924.1|2918.1|2898.9|2892.9|2928.9|2922.9|2897|2891|976
1721134800000|2024-07-16 13:00:00|2899.1|2893.1|2896.6|2890.6|2902.6|2896.6|2883.4|2877.4|1987
1721138400000|2024-07-16 14:00:00|2896.9|2890.9|2906.5|2900.5|2907|2901|2889.3|2883.3|1268
1721142000000|2024-07-16 15:00:00|2906.8|2900.8|2891.8|2885.8|2911|2905|2884.5|2878.5|1249
1721145600000|2024-07-16 16:00:00|2892|2886|2896|2890|2896|2890|2890.3|2884.3|275
1721149200000|2024-07-16 17:00:00|2896.3|2890.3|2904|2885.3|2905|2894.1|2893.3|2885.3|91
1721174400000|2024-07-17 00:00:00|2894.9|2888.9|2897|2891|2898.6|2892.6|2888.4|2882.4|209
1721178000000|2024-07-17 01:00:00|2896.8|2890.8|2891.6|2885.6|2901.1|2895.1|2889.1|2883.1|929
1721181600000|2024-07-17 02:00:00|2891.9|2885.9|2895.6|2889.6|2907.1|2901.1|2890.6|2884.6|720
1721185200000|2024-07-17 03:00:00|2895.1|2889.1|2890.4|2884.4|2895.1|2889.1|2885.4|2879.4|458
1721188800000|2024-07-17 04:00:00|2890.1|2884.1|2883.6|2877.6|2890.6|2884.6|2883.4|2877.4|147
1721192400000|2024-07-17 05:00:00|2883.4|2877.4|2875.6|2869.6|2887.5|2881.5|2875.4|2869.4|735
1721196000000|2024-07-17 06:00:00|2875.9|2869.9|2862|2856|2876.9|2870.9|2861.3|2855.3|1260
1721199600000|2024-07-17 07:00:00|2862.3|2856.3|2866.5|2860.5|2871.5|2865.5|2855.3|2849.3|976
1721203200000|2024-07-17 08:00:00|2866.8|2860.8|2896.3|2890.3|2896.3|2890.3|2863|2857|1009
1721206800000|2024-07-17 09:00:00|2896.5|2890.5|2887.3|2881.3|2899|2893|2887|2881|653
1721210400000|2024-07-17 10:00:00|2887|2881|2880.5|2874.5|2890|2884|2868.5|2862.5|613
1721214000000|2024-07-17 11:00:00|2880.8|2874.8|2882.5|2876.5|2886.5|2880.5|2877.3|2871.3|769
1721217600000|2024-07-17 12:00:00|2882.3|2876.3|2874|2868|2883.5|2877.5|2872.3|2866.3|664
1721221200000|2024-07-17 13:00:00|2873.8|2867.8|2874.8|2868.8|2881|2875|2866.8|2860.8|1673
1721224800000|2024-07-17 14:00:00|2874.5|2868.5|2860.3|2854.3|2874.8|2868.8|2857.3|2851.3|1326
1721228400000|2024-07-17 15:00:00|2860.5|2854.5|2852.5|2846.5|2861.3|2855.3|2844.9|2838.9|1161
1721232000000|2024-07-17 16:00:00|2852.8|2846.8|2849.1|2843.1|2853.8|2847.8|2848.4|2842.4|222
1721235600000|2024-07-17 17:00:00|2850|2844|2852.3|2833.5|2852.5|2844|2845.4|2833.5|81
1721260800000|2024-07-18 00:00:00|2852.1|2846.1|2847|2841|2852.1|2846.1|2846.4|2840.4|253
1721264400000|2024-07-18 01:00:00|2847.3|2841.3|2841.1|2835.1|2853.8|2847.8|2836.4|2830.4|1117
1721268000000|2024-07-18 02:00:00|2840.9|2834.9|2838.1|2832.1|2842.9|2836.9|2832.4|2826.4|730
1721271600000|2024-07-18 03:00:00|2837.9|2831.9|2841.4|2835.4|2843.4|2837.4|2837.6|2831.6|524
1721275200000|2024-07-18 04:00:00|2841.6|2835.6|2838.4|2832.4|2842.1|2836.1|2836.9|2830.9|136
1721278800000|2024-07-18 05:00:00|2838.1|2832.1|2843.9|2837.9|2850.1|2844.1|2835.6|2829.6|701
1721282400000|2024-07-18 06:00:00|2843.6|2837.6|2858.8|2852.8|2860.3|2854.3|2835.1|2829.1|1013
1721286000000|2024-07-18 07:00:00|2858.5|2852.5|2833.5|2827.5|2859.3|2853.3|2826.4|2820.4|883
1721289600000|2024-07-18 08:00:00|2833.3|2827.3|2818.8|2812.8|2837.8|2831.8|2817.3|2811.3|810
1721293200000|2024-07-18 09:00:00|2818.5|2812.5|2815.3|2809.3|2822.3|2816.3|2810.8|2804.8|587
1721296800000|2024-07-18 10:00:00|2815.1|2809.1|2817.5|2811.5|2821.5|2815.5|2809.5|2803.5|479
1721300400000|2024-07-18 11:00:00|2817.8|2811.8|2803.5|2797.5|2819.3|2813.3|2802.5|2796.5|560
1721304000000|2024-07-18 12:00:00|2803.3|2797.3|2800.3|2794.3|2808|2802|2793.8|2787.8|1067
1721307600000|2024-07-18 13:00:00|2800|2794|2826.8|2820.8|2832.3|2826.3|2800|2794|2076
1721311200000|2024-07-18 14:00:00|2827|2821|2817|2811|2829.9|2823.9|2812|2806|1634
1721314800000|2024-07-18 15:00:00|2816.8|2810.8|2810.8|2804.8|2821|2815|2808.8|2802.8|1002
1721318400000|2024-07-18 16:00:00|2810.4|2804.4|2810|2804|2813|2807|2807.8|2801.8|144
1721322000000|2024-07-18 17:00:00|2810.6|2804.6|2816|2797.3|2818.5|2806|2809.5|2796.5|97
1721347200000|2024-07-19 00:00:00|2805.1|2799.1|2805|2799|2808.1|2802.1|2796.6|2790.6|321
1721350800000|2024-07-19 01:00:00|2804.8|2798.8|2794.9|2788.9|2809.1|2803.1|2793.6|2787.6|1792
1721354400000|2024-07-19 02:00:00|2795.1|2789.1|2814.1|2808.1|2819.6|2813.6|2794.9|2788.9|1197
1721358000000|2024-07-19 03:00:00|2813.9|2807.9|2810.6|2804.6|2818.6|2812.6|2809.4|2803.4|510
1721361600000|2024-07-19 04:00:00|2810.4|2804.4|2807.9|2801.9|2811.4|2805.4|2807.1|2801.1|116
1721365200000|2024-07-19 05:00:00|2808.1|2802.1|2807.9|2801.9|2813.3|2807.3|2806.6|2800.6|567
1721368800000|2024-07-19 06:00:00|2807.4|2801.4|2804.5|2798.5|2817.6|2811.6|2804.1|2798.1|1135
1721372400000|2024-07-19 07:00:00|2804.3|2798.3|2787.5|2781.5|2805.8|2799.8|2783.9|2777.9|864
1721376000000|2024-07-19 08:00:00|2787.8|2781.8|2786.3|2780.3|2794|2788|2779.4|2773.4|720
1721379600000|2024-07-19 09:00:00|2786.5|2780.5|2793.8|2787.8|2793.9|2787.9|2776.4|2770.4|635
1721383200000|2024-07-19 10:00:00|2793.6|2787.6|2791.8|2785.8|2794.8|2788.8|2786.8|2780.8|482
1721386800000|2024-07-19 11:00:00|2792|2786|2782.5|2776.5|2792.3|2786.3|2776.5|2770.5|591
1721390400000|2024-07-19 12:00:00|2782.8|2776.8|2775.6|2769.6|2783.8|2777.8|2774.3|2768.3|767
1721394000000|2024-07-19 13:00:00|2775.4|2769.4|2792.3|2786.3|2794.5|2788.5|2775.1|2769.1|2101
1721397600000|2024-07-19 14:00:00|2792.5|2786.5|2777.8|2771.8|2793.3|2787.3|2774.8|2768.8|1313
1721401200000|2024-07-19 15:00:00|2777.9|2771.9|2776.1|2770.1|2783.5|2777.5|2771.8|2765.8|1185
1721404800000|2024-07-19 16:00:00|2775.9|2769.9|2779|2773|2784.1|2778.1|2774.1|2768.1|315
1721408400000|2024-07-19 17:00:00|2779.3|2773.3|2784.8|2766|2786|2775.8|2777.9|2766|125
1721606400000|2024-07-22 00:00:00|2785.1|2779.1|2789.3|2783.3|2789.5|2783.5|2782.9|2776.9|290
1721610000000|2024-07-22 01:00:00|2789.8|2783.8|2787.5|2781.5|2800.8|2794.8|2779.8|2773.8|1248
1721613600000|2024-07-22 02:00:00|2787.3|2781.3|2796.5|2790.5|2802.5|2796.5|2784.5|2778.5|744
1721617200000|2024-07-22 03:00:00|2796.3|2790.3|2791.3|2785.3|2802.8|2796.8|2791.3|2785.3|243
1721620800000|2024-07-22 04:00:00|2791|2785|2787.3|2781.3|2791.3|2785.3|2787.3|2781.3|172
1721624400000|2024-07-22 05:00:00|2787|2781|2783.8|2777.8|2795.8|2789.8|2781.8|2775.8|445
1721628000000|2024-07-22 06:00:00|2783.5|2777.5|2778.3|2772.3|2792.8|2786.8|2778.3|2772.3|843
1721631600000|2024-07-22 07:00:00|2778.5|2772.5|2772.9|2766.9|2781|2775|2755.9|2749.9|987
1721635200000|2024-07-22 08:00:00|2772.6|2766.6|2760.1|2754.1|2775.9|2769.9|2758.1|2752.1|758
1721638800000|2024-07-22 09:00:00|2760.4|2754.4|2751.9|2745.9|2762.6|2756.6|2750.1|2744.1|534
1721642400000|2024-07-22 10:00:00|2751.6|2745.6|2742.4|2736.4|2751.9|2745.9|2741.3|2735.3|481
1721646000000|2024-07-22 11:00:00|2742.6|2736.6|2722.1|2716.1|2743.4|2737.4|2717.4|2711.4|669
1721649600000|2024-07-22 12:00:00|2722.4|2716.4|2722.3|2716.3|2726.3|2720.3|2716.4|2710.4|842
1721653200000|2024-07-22 13:00:00|2722.5|2716.5|2732.8|2726.8|2737.3|2731.3|2719.8|2713.8|2068
1721656800000|2024-07-22 14:00:00|2732.5|2726.5|2732|2726|2741.8|2735.8|2729|2723|1332
1721660400000|2024-07-22 15:00:00|2731.8|2725.8|2727.8|2721.8|2739.3|2733.3|2720.8|2714.8|1279
1721664000000|2024-07-22 16:00:00|2728.3|2722.3|2739.9|2733.9|2740.6|2734.6|2728.3|2722.3|260
1721667600000|2024-07-22 17:00:00|2739.4|2733.4|2746.3|2727.5|2747.5|2736.3|2738|2727.5|91
1721692800000|2024-07-23 00:00:00|2731.3|2725.3|2731.8|2725.8|2734.9|2728.9|2726.4|2720.4|204
1721696400000|2024-07-23 01:00:00|2732|2726|2748.1|2742.1|2754.9|2748.9|2729.5|2723.5|1236
1721700000000|2024-07-23 02:00:00|2747.9|2741.9|2736.1|2730.1|2749.6|2743.6|2734.9|2728.9|587
1721703600000|2024-07-23 03:00:00|2735.9|2729.9|2740.4|2734.4|2741.6|2735.6|2732.1|2726.1|399
1721707200000|2024-07-23 04:00:00|2740.1|2734.1|2742.4|2736.4|2744.1|2738.1|2739.9|2733.9|159
1721710800000|2024-07-23 05:00:00|2742.6|2736.6|2731.4|2725.4|2743.9|2737.9|2728.4|2722.4|462
1721714400000|2024-07-23 06:00:00|2731.9|2725.9|2721.5|2715.5|2732.1|2726.1|2719.8|2713.8|883
1721718000000|2024-07-23 07:00:00|2721.8|2715.8|2695.5|2689.5|2723.5|2717.5|2686.4|2680.4|1062
1721721600000|2024-07-23 08:00:00|2695.8|2689.8|2712.3|2706.3|2718|2712|2687.3|2681.3|756
1721725200000|2024-07-23 09:00:00|2712|2706|2697.1|2691.1|2712|2706|2694.4|2688.4|500
1721728800000|2024-07-23 10:00:00|2696.9|2690.9|2690.4|2684.4|2696.9|2690.9|2685.9|2679.9|489
1721732400000|2024-07-23 11:00:00|2690.6|2684.6|2698.4|2692.4|2699.9|2693.9|2686.4|2680.4|517
1721736000000|2024-07-23 12:00:00|2698.1|2692.1|2693.9|2687.9|2700.1|2694.1|2683.9|2677.9|712
1721739600000|2024-07-23 13:00:00|2694.1|2688.1|2685.4|2679.4|2701.1|2695.1|2670.1|2664.1|1706
1721743200000|2024-07-23 14:00:00|2685.1|2679.1|2697.1|2691.1|2706|2700|2681.4|2675.4|1545
1721746800000|2024-07-23 15:00:00|2697.4|2691.4|2700.8|2694.8|2703.3|2697.3|2689.6|2683.6|915
1721750400000|2024-07-23 16:00:00|2700.3|2694.3|2701.5|2695.5|2701.5|2695.5|2695.3|2689.3|146
1721754000000|2024-07-23 17:00:00|2701.6|2695.6|2711.5|2692.8|2711.5|2701.6|2700.5|2692.3|84
1721779200000|2024-07-24 00:00:00|2699.4|2693.4|2696.9|2690.9|2699.4|2693.4|2696.1|2690.1|45
1721782800000|2024-07-24 01:00:00|2699|2693|2689.6|2683.6|2703|2697|2680.6|2674.6|1128
1721786400000|2024-07-24 02:00:00|2689.4|2683.4|2684.9|2678.9|2699.6|2693.6|2682.1|2676.1|773
1721790000000|2024-07-24 03:00:00|2685.1|2679.1|2680.4|2674.4|2689.9|2683.9|2680.1|2674.1|489
1721793600000|2024-07-24 04:00:00|2680.6|2674.6|2681.1|2675.1|2683.9|2677.9|2680.1|2674.1|115
1721797200000|2024-07-24 05:00:00|2680.9|2674.9|2684.1|2678.1|2684.6|2678.6|2676.4|2670.4|421
1721800800000|2024-07-24 06:00:00|2683.9|2677.9|2702.3|2696.3|2713.1|2707.1|2682.4|2676.4|1159
1721804400000|2024-07-24 07:00:00|2702.5|2696.5|2706.3|2700.3|2721.3|2715.3|2680.3|2674.3|986
1721808000000|2024-07-24 08:00:00|2706.6|2700.6|2682|2676|2708.5|2702.5|2680.3|2674.3|838
1721811600000|2024-07-24 09:00:00|2682.3|2676.3|2697.8|2691.8|2701|2695|2679.3|2673.3|513
1721815200000|2024-07-24 10:00:00|2698|2692|2699.5|2693.5|2706.9|2700.9|2695.8|2689.8|480
1721818800000|2024-07-24 11:00:00|2699.3|2693.3|2708.3|2702.3|2714|2708|2694.8|2688.8|570
1721822400000|2024-07-24 12:00:00|2708|2702|2710.8|2704.8|2712.8|2706.8|2695.8|2689.8|647
1721826000000|2024-07-24 13:00:00|2710.3|2704.3|2686.5|2680.5|2712.3|2706.3|2686|2680|1511
1721829600000|2024-07-24 14:00:00|2686.6|2680.6|2681.8|2675.8|2692.5|2686.5|2679.5|2673.5|1113
1721833200000|2024-07-24 15:00:00|2681.9|2675.9|2682.3|2676.3|2692|2686|2673.5|2667.5|932
1721836800000|2024-07-24 16:00:00|2682|2676|2683|2677|2683.8|2677.8|2677.5|2671.5|206
1721840400000|2024-07-24 17:00:00|2682.3|2676.3|2685.8|2667|2688.3|2680.4|2681.9|2666.8|90
1721865600000|2024-07-25 00:00:00|2672.4|2666.4|2675.3|2669.3|2676.9|2670.9|2669.1|2663.1|312
1721869200000|2024-07-25 01:00:00|2675|2669|2649.6|2643.6|2675|2669|2648.6|2642.6|1803
1721872800000|2024-07-25 02:00:00|2649.4|2643.4|2640.1|2634.1|2653.4|2647.4|2638.4|2632.4|1320
1721876400000|2024-07-25 03:00:00|2639.9|2633.9|2641.1|2635.1|2649.9|2643.9|2639.1|2633.1|854
1721880000000|2024-07-25 04:00:00|2641.4|2635.4|2642.6|2636.6|2642.6|2636.6|2639.6|2633.6|199
1721883600000|2024-07-25 05:00:00|2642.9|2636.9|2664.4|2658.4|2665.9|2659.9|2635.9|2629.9|1014
1721887200000|2024-07-25 06:00:00|2664.1|2658.1|2658|2652|2679.6|2673.6|2653.3|2647.3|1206
1721890800000|2024-07-25 07:00:00|2658.3|2652.3|2648.5|2642.5|2658.3|2652.3|2635.4|2629.4|1066
1721894400000|2024-07-25 08:00:00|2648.8|2642.8|2657.4|2651.4|2664.8|2658.8|2648.5|2642.5|958
1721898000000|2024-07-25 09:00:00|2657.6|2651.6|2646.1|2640.1|2658.1|2652.1|2644.4|2638.4|658
1721901600000|2024-07-25 10:00:00|2646.4|2640.4|2666.9|2660.9|2667.1|2661.1|2645.4|2639.4|509
1721905200000|2024-07-25 11:00:00|2667.1|2661.1|2653.6|2647.6|2670.1|2664.1|2652.9|2646.9|630
1721908800000|2024-07-25 12:00:00|2653.4|2647.4|2650.4|2644.4|2654.4|2648.4|2638.6|2632.6|1115
1721912400000|2024-07-25 13:00:00|2650.1|2644.1|2662.4|2656.4|2670.9|2664.9|2643.5|2637.5|2541
1721916000000|2024-07-25 14:00:00|2662.1|2656.1|2686.1|2680.1|2694.6|2688.6|2657.9|2651.9|1758
1721919600000|2024-07-25 15:00:00|2685.9|2679.9|2686.1|2680.1|2694.1|2688.1|2679.1|2673.1|1396
1721923200000|2024-07-25 16:00:00|2685.9|2679.9|2687.5|2681.5|2689.5|2683.5|2684.4|2678.4|200
1721926800000|2024-07-25 17:00:00|2687.8|2681.8|2698|2679.3|2698.8|2685.8|2686.8|2678.8|160
1721952000000|2024-07-26 00:00:00|2684.4|2678.4|2676.5|2670.5|2684.5|2678.5|2670.3|2664.3|276
1721955600000|2024-07-26 01:00:00|2676.3|2670.3|2706|2700|2707.5|2701.5|2673.3|2667.3|1768
1721959200000|2024-07-26 02:00:00|2706.3|2700.3|2686|2680|2707|2701|2684.3|2678.3|1288
1721962800000|2024-07-26 03:00:00|2686.3|2680.3|2688.5|2682.5|2691.5|2685.5|2684.3|2678.3|688
1721966400000|2024-07-26 04:00:00|2689|2683|2691|2685|2691.3|2685.3|2688|2682|131
1721970000000|2024-07-26 05:00:00|2690.8|2684.8|2688|2682|2691.3|2685.3|2681.8|2675.8|671
1721973600000|2024-07-26 06:00:00|2687.8|2681.8|2668.3|2662.3|2687.8|2681.8|2667.4|2661.4|1077
1721977200000|2024-07-26 07:00:00|2668|2662|2659.1|2653.1|2675.4|2669.4|2652.4|2646.4|910
1721980800000|2024-07-26 08:00:00|2659.4|2653.4|2658.4|2652.4|2667.6|2661.6|2650.9|2644.9|912
1721984400000|2024-07-26 09:00:00|2658.1|2652.1|2659.4|2653.4|2661.8|2655.8|2653.4|2647.4|580
1721988000000|2024-07-26 10:00:00|2659.6|2653.6|2658.9|2652.9|2661.9|2655.9|2656.4|2650.4|443
1721991600000|2024-07-26 11:00:00|2658.6|2652.6|2664.1|2658.1|2664.1|2658.1|2657.9|2651.9|449
1721995200000|2024-07-26 12:00:00|2663.9|2657.9|2664.4|2658.4|2671.4|2665.4|2660.9|2654.9|969
1721998800000|2024-07-26 13:00:00|2664.6|2658.6|2680.9|2674.9|2686.5|2680.5|2663.1|2657.1|1501
1722002400000|2024-07-26 14:00:00|2681.1|2675.1|2677.4|2671.4|2686.9|2680.9|2669.6|2663.6|1500
1722006000000|2024-07-26 15:00:00|2677.1|2671.1|2670|2664|2682.4|2676.4|2667.6|2661.6|1080
1722009600000|2024-07-26 16:00:00|2670.3|2664.3|2672.6|2666.6|2677.8|2671.8|2670|2664|130
1722013200000|2024-07-26 17:00:00|2672.9|2666.9|2670.5|2651.8|2673|2667|2662|2651.8|108
1722211200000|2024-07-29 00:00:00|2681.1|2675.1|2698|2692|2699.6|2693.6|2680.4|2674.4|252
1722214800000|2024-07-29 01:00:00|2698.3|2692.3|2675.4|2669.4|2700.8|2694.8|2671.6|2665.6|2163
1722218400000|2024-07-29 02:00:00|2675.1|2669.1|2664.6|2658.6|2675.4|2669.4|2662.4|2656.4|970
1722222000000|2024-07-29 03:00:00|2664.4|2658.4|2674.9|2668.9|2674.9|2668.9|2661.1|2655.1|497
1722225600000|2024-07-29 04:00:00|2674.6|2668.6|2674.6|2668.6|2676.4|2670.4|2673.4|2667.4|78
1722229200000|2024-07-29 05:00:00|2674.4|2668.4|2674.6|2668.6|2686.9|2680.9|2671.4|2665.4|852
1722232800000|2024-07-29 06:00:00|2674.4|2668.4|2681|2675|2686.4|2680.4|2673.6|2667.6|1140
1722236400000|2024-07-29 07:00:00|2680.8|2674.8|2672.8|2666.8|2680.8|2674.8|2668.8|2662.8|859
1722240000000|2024-07-29 08:00:00|2672.5|2666.5|2671|2665|2673.8|2667.8|2664.5|2658.5|614
1722243600000|2024-07-29 09:00:00|2670.8|2664.8|2675.8|2669.8|2676|2670|2667.5|2661.5|527
1722247200000|2024-07-29 10:00:00|2676|2670|2672|2666|2678.8|2672.8|2671.8|2665.8|380
1722250800000|2024-07-29 11:00:00|2671.8|2665.8|2665.5|2659.5|2672.3|2666.3|2664|2658|435
1722254400000|2024-07-29 12:00:00|2665.8|2659.8|2663.5|2657.5|2665.8|2659.8|2658.9|2652.9|622
1722258000000|2024-07-29 13:00:00|2663.6|2657.6|2664.5|2658.5|2669.3|2663.3|2657|2651|1757
1722261600000|2024-07-29 14:00:00|2664.8|2658.8|2651|2645|2666.9|2660.9|2645.3|2639.3|1657
1722265200000|2024-07-29 15:00:00|2651.3|2645.3|2645.8|2639.8|2652.3|2646.3|2634.1|2628.1|1624
1722268800000|2024-07-29 16:00:00|2645.5|2639.5|2643.4|2637.4|2646.5|2640.5|2638.4|2632.4|406
1722272400000|2024-07-29 17:00:00|2643.6|2637.6|2649.8|2631|2650|2641|2642.9|2631|82
1722297600000|2024-07-30 00:00:00|2643|2637|2647.3|2641.3|2647.5|2641.5|2638.9|2632.9|203
1722301200000|2024-07-30 01:00:00|2647.5|2641.5|2631.1|2625.1|2649.5|2643.5|2630.4|2624.4|1624
1722304800000|2024-07-30 02:00:00|2630.9|2624.9|2625.9|2619.9|2635.4|2629.4|2621.1|2615.1|1116
1722308400000|2024-07-30 03:00:00|2626.1|2620.1|2630.1|2624.1|2630.1|2624.1|2624.4|2618.4|606
1722312000000|2024-07-30 04:00:00|2629.9|2623.9|2631.9|2625.9|2633.4|2627.4|2629.6|2623.6|104
1722315600000|2024-07-30 05:00:00|2631.6|2625.6|2628.1|2622.1|2631.9|2625.9|2621.4|2615.4|776
1722319200000|2024-07-30 06:00:00|2627.9|2621.9|2638.3|2632.3|2639.6|2633.6|2627.6|2621.6|1357
1722322800000|2024-07-30 07:00:00|2638|2632|2644.5|2638.5|2650.8|2644.8|2633.8|2627.8|849
1722326400000|2024-07-30 08:00:00|2644.8|2638.8|2637.5|2631.5|2653.8|2647.8|2634.5|2628.5|820
1722330000000|2024-07-30 09:00:00|2637.8|2631.8|2642.3|2636.3|2644.1|2638.1|2632|2626|584
1722333600000|2024-07-30 10:00:00|2642|2636|2644|2638|2646.8|2640.8|2640.5|2634.5|392
1722337200000|2024-07-30 11:00:00|2644.3|2638.3|2631.6|2625.6|2645.3|2639.3|2629.9|2623.9|610
1722340800000|2024-07-30 12:00:00|2631.9|2625.9|2624.1|2618.1|2632.1|2626.1|2618.4|2612.4|708
1722344400000|2024-07-30 13:00:00|2623.9|2617.9|2635.1|2629.1|2636.9|2630.9|2619.3|2613.3|1874
1722348000000|2024-07-30 14:00:00|2634.9|2628.9|2642.4|2636.4|2650.6|2644.6|2628.4|2622.4|2339
1722351600000|2024-07-30 15:00:00|2642.6|2636.6|2633.9|2627.9|2644.6|2638.6|2627.6|2621.6|1397
1722355200000|2024-07-30 16:00:00|2633.6|2627.6|2648.6|2642.6|2649|2643|2633.6|2627.6|1214
1722358800000|2024-07-30 17:00:00|2648.8|2642.8|2659.5|2640.8|2659.5|2645.6|2648.3|2639|119
1722384000000|2024-07-31 00:00:00|2649.4|2643.4|2666|2660|2666.8|2660.8|2648.1|2642.1|342
1722387600000|2024-07-31 01:00:00|2665.8|2659.8|2676.5|2670.5|2678.8|2672.8|2663.6|2657.6|2208
1722391200000|2024-07-31 02:00:00|2676.8|2670.8|2681.5|2675.5|2686|2680|2671.5|2665.5|1420
1722394800000|2024-07-31 03:00:00|2681.8|2675.8|2679|2673|2682.8|2676.8|2676.8|2670.8|649
1722398400000|2024-07-31 04:00:00|2678.8|2672.8|2683.3|2677.3|2684|2678|2677.3|2671.3|231
1722402000000|2024-07-31 05:00:00|2683|2677|2679.8|2673.8|2687.8|2681.8|2677.3|2671.3|728
1722405600000|2024-07-31 06:00:00|2679.5|2673.5|2688|2682|2690|2684|2674.5|2668.5|1166
1722409200000|2024-07-31 07:00:00|2688.8|2682.8|2677.1|2671.1|2691.9|2685.9|2675.1|2669.1|958
1722412800000|2024-07-31 08:00:00|2677.4|2671.4|2672.9|2666.9|2677.6|2671.6|2667.4|2661.4|877
1722416400000|2024-07-31 09:00:00|2672.6|2666.6|2669.4|2663.4|2672.6|2666.6|2665.9|2659.9|444
1722420000000|2024-07-31 10:00:00|2669.1|2663.1|2676.4|2670.4|2677.9|2671.9|2667.6|2661.6|419
1722423600000|2024-07-31 11:00:00|2676.6|2670.6|2699.1|2693.1|2700.4|2694.4|2675.4|2669.4|780
1722427200000|2024-07-31 12:00:00|2698.9|2692.9|2693.4|2687.4|2701.1|2695.1|2690.1|2684.1|1209
1722430800000|2024-07-31 13:00:00|2693.6|2687.6|2709.1|2703.1|2722.3|2716.3|2689.6|2683.6|2176
1722434400000|2024-07-31 14:00:00|2709.4|2703.4|2687.1|2681.1|2711.1|2705.1|2685.6|2679.6|1693
1722438000000|2024-07-31 15:00:00|2686.9|2680.9|2682.6|2676.6|2688.9|2682.9|2673.9|2667.9|1630
1722441600000|2024-07-31 16:00:00|2682.1|2676.1|2686.5|2680.5|2691.3|2685.3|2680.1|2674.1|415
1722445200000|2024-07-31 17:00:00|2686.3|2680.3|2706.3|2687|2707.5|2694.6|2686.3|2680.3|175
1722470400000|2024-08-01 00:00:00|2702.9|2696.9|2702.3|2696.3|2705.9|2699.9|2695.8|2689.8|450
1722474000000|2024-08-01 01:00:00|2702.5|2696.5|2707.8|2701.8|2727.3|2721.3|2696.3|2690.3|1991
1722477600000|2024-08-01 02:00:00|2707.5|2701.5|2701.8|2695.8|2708.5|2702.5|2697.5|2691.5|1141
1722481200000|2024-08-01 03:00:00|2702|2696|2696.8|2690.8|2702.3|2696.3|2691.8|2685.8|652
1722484800000|2024-08-01 04:00:00|2696.3|2690.3|2696|2690|2704.5|2698.5|2695.8|2689.8|274
1722488400000|2024-08-01 05:00:00|2696.3|2690.3|2698.8|2692.8|2702.5|2696.5|2694|2688|559
1722492000000|2024-08-01 06:00:00|2698.5|2692.5|2688.8|2682.8|2698.8|2692.8|2679.8|2673.8|1132
1722495600000|2024-08-01 07:00:00|2690.5|2684.5|2670.9|2664.9|2694.5|2688.5|2666.4|2660.4|1091
1722499200000|2024-08-01 08:00:00|2671.1|2665.1|2663.4|2657.4|2672.1|2666.1|2651.9|2645.9|918
1722502800000|2024-08-01 09:00:00|2663.6|2657.6|2670.9|2664.9|2674.4|2668.4|2663.6|2657.6|497
1722506400000|2024-08-01 10:00:00|2671.6|2665.6|2682.4|2676.4|2684.6|2678.6|2670.6|2664.6|486
1722510000000|2024-08-01 11:00:00|2682.1|2676.1|2682.6|2676.6|2688.1|2682.1|2678.9|2672.9|560
1722513600000|2024-08-01 12:00:00|2682.9|2676.9|2696.6|2690.6|2696.9|2690.9|2675.6|2669.6|833
1722517200000|2024-08-01 13:00:00|2696.4|2690.4|2716.1|2710.1|2721.9|2715.9|2694.1|2688.1|1871
1722520800000|2024-08-01 14:00:00|2717.4|2711.4|2692.9|2686.9|2718.6|2712.6|2688.9|2682.9|2299
1722524400000|2024-08-01 15:00:00|2692.6|2686.6|2703.9|2697.9|2711.4|2705.4|2692.6|2686.6|1718
1722528000000|2024-08-01 16:00:00|2704.1|2698.1|2699|2693|2705.9|2699.9|2694.9|2688.9|252
1722531600000|2024-08-01 17:00:00|2699.3|2693.3|2690.5|2671.8|2699.3|2693.3|2687.3|2671.5|90
1722556800000|2024-08-02 00:00:00|2678.5|2672.5|2683.8|2677.8|2684|2678|2668.8|2662.8|349
1722560400000|2024-08-02 01:00:00|2684|2678|2683.8|2677.8|2690.3|2684.3|2672.5|2666.5|1705
1722564000000|2024-08-02 02:00:00|2683.5|2677.5|2684.5|2678.5|2691.8|2685.8|2679|2673|1074
1722567600000|2024-08-02 03:00:00|2684.8|2678.8|2690.8|2684.8|2699.8|2693.8|2684.8|2678.8|537
1722571200000|2024-08-02 04:00:00|2690.5|2684.5|2693.3|2687.3|2693.8|2687.8|2687.3|2681.3|278
1722574800000|2024-08-02 05:00:00|2693.5|2687.5|2709|2703|2709.5|2703.5|2693.5|2687.5|656
1722578400000|2024-08-02 06:00:00|2709.3|2703.3|2711.3|2705.3|2720.3|2714.3|2705.3|2699.3|1396
1722582000000|2024-08-02 07:00:00|2709.5|2703.5|2710.4|2704.4|2719.4|2713.4|2689.1|2683.1|1182
1722585600000|2024-08-02 08:00:00|2710.6|2704.6|2702.4|2696.4|2711.6|2705.6|2700.1|2694.1|772
1722589200000|2024-08-02 09:00:00|2702.6|2696.6|2704.1|2698.1|2709.4|2703.4|2701.4|2695.4|399
1722592800000|2024-08-02 10:00:00|2703.9|2697.9|2696.9|2690.9|2711.9|2705.9|2693.9|2687.9|543
1722596400000|2024-08-02 11:00:00|2697.1|2691.1|2692.1|2686.1|2701.1|2695.1|2686.6|2680.6|586
1722600000000|2024-08-02 12:00:00|2692.4|2686.4|2699.9|2693.9|2700.6|2694.6|2686.9|2680.9|1275
1722603600000|2024-08-02 13:00:00|2699.6|2693.6|2690.4|2684.4|2712.6|2706.6|2687.4|2681.4|2560
1722607200000|2024-08-02 14:00:00|2690.1|2684.1|2678.4|2672.4|2694.6|2688.6|2675.5|2669.5|2213
1722610800000|2024-08-02 15:00:00|2678.1|2672.1|2664.6|2658.6|2684.1|2678.1|2651.1|2645.1|2016
1722614400000|2024-08-02 16:00:00|2664.9|2658.9|2667.5|2661.5|2669.4|2663.4|2663|2657|546
1722618000000|2024-08-02 17:00:00|2667.3|2661.3|2673.5|2654.8|2673.5|2662|2663.5|2654.8|130
1722816000000|2024-08-05 00:00:00|2657.4|2651.4|2663.3|2657.3|2664.3|2658.3|2649.9|2643.9|809
1722819600000|2024-08-05 01:00:00|2662.5|2656.5|2676.5|2670.5|2687|2681|2658.3|2652.3|2599
1722823200000|2024-08-05 02:00:00|2676.8|2670.8|2674.5|2668.5|2678.3|2672.3|2663.3|2657.3|1373
1722826800000|2024-08-05 03:00:00|2674.8|2668.8|2689.3|2683.3|2691.3|2685.3|2674.8|2668.8|839
1722830400000|2024-08-05 04:00:00|2689.5|2683.5|2694.3|2688.3|2695.3|2689.3|2689.5|2683.5|461
1722834000000|2024-08-05 05:00:00|2694|2688|2673.5|2667.5|2695.5|2689.5|2669.8|2663.8|1492
1722837600000|2024-08-05 06:00:00|2673.3|2667.3|2623|2617|2676|2670|2623|2617|2309
1722841200000|2024-08-05 07:00:00|2616.5|2606.8|2655.1|2649.1|2657.1|2651.1|2611.4|2605.4|1307
1722844800000|2024-08-05 08:00:00|2656.1|2650.1|2640.6|2634.6|2665.9|2659.9|2638.9|2632.9|1255
1722848400000|2024-08-05 09:00:00|2640.4|2634.4|2644.9|2638.9|2651.6|2645.6|2638.1|2632.1|1202
1722852000000|2024-08-05 10:00:00|2644.6|2638.6|2611.4|2605.4|2644.6|2638.6|2609.9|2603.9|1187
1722855600000|2024-08-05 11:00:00|2611.1|2605.1|2579|2573|2611.9|2605.9|2566.4|2560.4|1492
1722859200000|2024-08-05 12:00:00|2578.8|2572.8|2597|2591|2605.5|2599.5|2577.3|2571.3|1778
1722862800000|2024-08-05 13:00:00|2598.3|2592.3|2636.9|2630.9|2645.9|2639.9|2595.9|2589.9|3813
1722866400000|2024-08-05 14:00:00|2636.4|2630.4|2644.9|2638.9|2651.4|2645.4|2632.1|2626.1|2632
1722870000000|2024-08-05 15:00:00|2644.4|2638.4|2637.6|2631.6|2666.4|2660.4|2628.4|2622.4|2267
1722873600000|2024-08-05 16:00:00|2637.4|2631.4|2636.1|2630.1|2641.1|2635.1|2633.4|2627.4|388
1722877200000|2024-08-05 17:00:00|2636|2630|2637.5|2631.5|2638.3|2632.3|2632.8|2626.8|61
1722902400000|2024-08-06 00:00:00|2657.4|2651.4|2656.8|2650.8|2660.5|2654.5|2653.5|2647.5|561
1722906000000|2024-08-06 01:00:00|2656.5|2650.5|2641|2635|2664.8|2658.8|2636|2630|1711
1722909600000|2024-08-06 02:00:00|2641.3|2635.3|2631.3|2625.3|2645.5|2639.5|2628.8|2622.8|1242
1722913200000|2024-08-06 03:00:00|2631.8|2625.8|2626|2620|2634.8|2628.8|2626|2620|685
1722916800000|2024-08-06 04:00:00|2625.8|2619.8|2617.3|2611.3|2629.3|2623.3|2615.8|2609.8|511
1722920400000|2024-08-06 05:00:00|2616.3|2610.3|2596|2590|2620.8|2614.8|2595|2589|1341
1722924000000|2024-08-06 06:00:00|2596.3|2590.3|2604.5|2598.5|2628.8|2622.8|2592.3|2586.3|1608
1722927600000|2024-08-06 07:00:00|2601.5|2595.5|2614.6|2608.6|2637.6|2631.6|2601.5|2595.5|1341
1722931200000|2024-08-06 08:00:00|2614.9|2608.9|2599.6|2593.6|2615.4|2609.4|2578.6|2572.6|1283
1722934800000|2024-08-06 09:00:00|2599.4|2593.4|2582.9|2576.9|2600.9|2594.9|2578.6|2572.6|896
1722938400000|2024-08-06 10:00:00|2582.6|2576.6|2598.6|2592.6|2600.1|2594.1|2579.6|2573.6|908
1722942000000|2024-08-06 11:00:00|2598.9|2592.9|2596.9|2590.9|2603.4|2597.4|2586.6|2580.6|804
1722945600000|2024-08-06 12:00:00|2597.4|2591.4|2598.4|2592.4|2603.6|2597.6|2594.1|2588.1|858
1722949200000|2024-08-06 13:00:00|2598.1|2592.1|2603.4|2597.4|2618.6|2612.6|2596.5|2590.5|2446
1722952800000|2024-08-06 14:00:00|2603.1|2597.1|2613.4|2607.4|2621.9|2615.9|2600.4|2594.4|2101
1722956400000|2024-08-06 15:00:00|2613.6|2607.6|2602.6|2596.6|2613.9|2607.9|2599.9|2593.9|1585
1722960000000|2024-08-06 16:00:00|2602.4|2596.4|2608|2602|2608.4|2602.4|2600.4|2594.4|225
1722963600000|2024-08-06 17:00:00|2608.3|2602.3|2620.3|2601.5|2621.5|2606.5|2606.3|2599.3|105
1722988800000|2024-08-07 00:00:00|2596.3|2590.3|2602.5|2596.5|2608.8|2602.8|2593.5|2587.5|330
1722992400000|2024-08-07 01:00:00|2602.3|2596.3|2586.3|2580.3|2603.9|2597.9|2573.3|2567.3|1793
1722996000000|2024-08-07 02:00:00|2586.5|2580.5|2581.3|2575.3|2588.5|2582.5|2575.8|2569.8|1198
1722999600000|2024-08-07 03:00:00|2581.5|2575.5|2580.8|2574.8|2585|2579|2576.5|2570.5|720
1723003200000|2024-08-07 04:00:00|2580.3|2574.3|2581.5|2575.5|2584|2578|2578|2572|160
1723006800000|2024-08-07 05:00:00|2581.3|2575.3|2577.3|2571.3|2590.3|2584.3|2575.8|2569.8|955
1723010400000|2024-08-07 06:00:00|2577.5|2571.5|2575.5|2569.5|2586.5|2580.5|2572.5|2566.5|955
1723014000000|2024-08-07 07:00:00|2575.3|2569.3|2555.6|2549.6|2579.6|2573.6|2552.6|2546.6|1149
1723017600000|2024-08-07 08:00:00|2555.9|2549.9|2577.4|2571.4|2579.1|2573.1|2552.6|2546.6|1051
1723021200000|2024-08-07 09:00:00|2577.6|2571.6|2580.6|2574.6|2583.1|2577.1|2571.6|2565.6|542
1723024800000|2024-08-07 10:00:00|2580.9|2574.9|2584.4|2578.4|2584.9|2578.9|2574.6|2568.6|586
1723028400000|2024-08-07 11:00:00|2584.6|2578.6|2578.1|2572.1|2587.1|2581.1|2573.9|2567.9|655
1723032000000|2024-08-07 12:00:00|2578.4|2572.4|2577.1|2571.1|2583.1|2577.1|2572.4|2566.4|637
1723035600000|2024-08-07 13:00:00|2577.4|2571.4|2566.9|2560.9|2585.9|2579.9|2564.1|2558.1|2143
1723039200000|2024-08-07 14:00:00|2566.6|2560.6|2574.1|2568.1|2576.4|2570.4|2560.4|2554.4|1545
1723042800000|2024-08-07 15:00:00|2574.4|2568.4|2579.9|2573.9|2586.4|2580.4|2571.4|2565.4|1315
1723046400000|2024-08-07 16:00:00|2579.6|2573.6|2572|2566|2581.6|2575.6|2570.8|2564.8|246
1723050000000|2024-08-07 17:00:00|2572.3|2566.3|2574|2555.3|2574.4|2568.4|2567.8|2554.8|152
1723075200000|2024-08-08 00:00:00|2566.8|2560.8|2577.8|2571.8|2580.4|2574.4|2562.1|2556.1|428
1723078800000|2024-08-08 01:00:00|2578|2572|2575|2569|2587.5|2581.5|2574.5|2568.5|1908
1723082400000|2024-08-08 02:00:00|2574.8|2568.8|2587.3|2581.3|2589.8|2583.8|2574|2568|1665
1723086000000|2024-08-08 03:00:00|2587|2581|2590.3|2584.3|2591.5|2585.5|2583.8|2577.8|747
1723089600000|2024-08-08 04:00:00|2590.5|2584.5|2581.5|2575.5|2590.8|2584.8|2580.8|2574.8|253
1723093200000|2024-08-08 05:00:00|2581.3|2575.3|2590|2584|2590.8|2584.8|2579.8|2573.8|477
1723096800000|2024-08-08 06:00:00|2589.8|2583.8|2578.3|2572.3|2595.8|2589.8|2575.8|2569.8|1043
1723100400000|2024-08-08 07:00:00|2577.8|2571.8|2578.9|2572.9|2588.5|2582.5|2572.6|2566.6|1001
1723104000000|2024-08-08 08:00:00|2579.4|2573.4|2628.9|2622.9|2637.5|2631.5|2578.6|2572.6|1286
1723107600000|2024-08-08 09:00:00|2628.6|2622.6|2623.6|2617.6|2632.9|2626.9|2617.6|2611.6|642
1723111200000|2024-08-08 10:00:00|2623.9|2617.9|2627.6|2621.6|2630.9|2624.9|2623.1|2617.1|473
1723114800000|2024-08-08 11:00:00|2627.9|2621.9|2631.1|2625.1|2634.1|2628.1|2623.9|2617.9|639
1723118400000|2024-08-08 12:00:00|2631.4|2625.4|2621.4|2615.4|2639.9|2633.9|2617.9|2611.9|1185
1723122000000|2024-08-08 13:00:00|2621.6|2615.6|2634.1|2628.1|2639.9|2633.9|2611.9|2605.9|2086
1723125600000|2024-08-08 14:00:00|2633.6|2627.6|2636.6|2630.6|2646.9|2640.9|2632.1|2626.1|1690
1723129200000|2024-08-08 15:00:00|2636.4|2630.4|2655.6|2649.6|2656.4|2650.4|2633.6|2627.6|1386
1723132800000|2024-08-08 16:00:00|2655.4|2649.4|2656.5|2650.5|2661.9|2655.9|2654.9|2648.9|371
1723136400000|2024-08-08 17:00:00|2656.6|2650.6|2653.5|2634.8|2658.6|2652.6|2642.5|2632.8|157
1723161600000|2024-08-09 00:00:00|2656|2650|2665.5|2659.5|2668.3|2662.3|2655.8|2649.8|153
1723165200000|2024-08-09 01:00:00|2665.8|2659.8|2674.3|2668.3|2676|2670|2653.3|2647.3|1203
1723168800000|2024-08-09 02:00:00|2674|2668|2690.8|2684.8|2691.5|2685.5|2669|2663|934
1723172400000|2024-08-09 03:00:00|2691|2685|2697.8|2691.8|2699.4|2693.4|2687.5|2681.5|585
1723176000000|2024-08-09 04:00:00|2698|2692|2700.8|2694.8|2702.3|2696.3|2695.3|2689.3|195
1723179600000|2024-08-09 05:00:00|2701|2695|2683|2677|2702.3|2696.3|2682.5|2676.5|904
1723183200000|2024-08-09 06:00:00|2682.8|2676.8|2688.8|2682.8|2692|2686|2679.5|2673.5|1134
1723186800000|2024-08-09 07:00:00|2689|2683|2707.1|2701.1|2713.9|2707.9|2689|2683|807
1723190400000|2024-08-09 08:00:00|2706.9|2700.9|2729.6|2723.6|2740.1|2734.1|2706.9|2700.9|918
1723194000000|2024-08-09 09:00:00|2729.4|2723.4|2736.6|2730.6|2739.4|2733.4|2722.6|2716.6|515
1723197600000|2024-08-09 10:00:00|2739.9|2733.9|2746.6|2740.6|2748.4|2742.4|2735.1|2729.1|478
1723201200000|2024-08-09 11:00:00|2746.1|2740.1|2738.4|2732.4|2747.9|2741.9|2738.1|2732.1|603
1723204800000|2024-08-09 12:00:00|2738.1|2732.1|2736.4|2730.4|2745.6|2739.6|2735.6|2729.6|769
1723208400000|2024-08-09 13:00:00|2736.1|2730.1|2742.6|2736.6|2748.6|2742.6|2727.1|2721.1|2569
1723212000000|2024-08-09 14:00:00|2742.9|2736.9|2749.6|2743.6|2765.8|2754.3|2741.9|2735.9|1805
1723215600000|2024-08-09 15:00:00|2749.4|2743.4|2746.6|2740.6|2751.4|2745.4|2731.4|2725.4|1372
1723219200000|2024-08-09 16:00:00|2746.4|2740.4|2743.5|2737.5|2747.4|2741.4|2735.9|2729.9|356
1723222800000|2024-08-09 17:00:00|2743.3|2737.3|2750.5|2731.8|2751.3|2738.8|2741.6|2728.3|96
1723420800000|2024-08-12 00:00:00|2739.1|2733.1|2747.3|2741.3|2750.5|2744.5|2739.1|2733.1|275
1723424400000|2024-08-12 01:00:00|2747.5|2741.5|2739.5|2733.5|2754.5|2748.5|2735|2729|1621
1723428000000|2024-08-12 02:00:00|2739|2733|2739.5|2733.5|2745|2739|2735.3|2729.3|1185
1723431600000|2024-08-12 03:00:00|2739.3|2733.3|2740.5|2734.5|2741.8|2735.8|2734.8|2728.8|451
1723435200000|2024-08-12 04:00:00|2740.3|2734.3|2746.3|2740.3|2747.3|2741.3|2740.3|2734.3|104
1723438800000|2024-08-12 05:00:00|2746.5|2740.5|2741|2735|2748.8|2742.8|2737.3|2731.3|818
1723442400000|2024-08-12 06:00:00|2741.3|2735.3|2765.5|2759.5|2768.9|2762.9|2739.5|2733.5|1616
1723446000000|2024-08-12 07:00:00|2766.5|2760.5|2781.6|2775.6|2784.6|2778.6|2765.9|2759.9|836
1723449600000|2024-08-12 08:00:00|2781.4|2775.4|2766.9|2760.9|2786.6|2780.6|2765.6|2759.6|848
1723453200000|2024-08-12 09:00:00|2766.6|2760.6|2770.6|2764.6|2774.9|2768.9|2762.6|2756.6|563
1723456800000|2024-08-12 10:00:00|2770.4|2764.4|2772.9|2766.9|2776.6|2770.6|2763.4|2757.4|432
1723460400000|2024-08-12 11:00:00|2772.6|2766.6|2757.4|2751.4|2775.6|2769.6|2755.9|2749.9|662
1723464000000|2024-08-12 12:00:00|2757.1|2751.1|2759.4|2753.4|2761.9|2755.9|2752.6|2746.6|631
1723467600000|2024-08-12 13:00:00|2759.9|2753.9|2765.1|2759.1|2770.1|2764.1|2740.1|2734.1|2473
1723471200000|2024-08-12 14:00:00|2764.9|2758.9|2770.1|2764.1|2772.1|2766.1|2755.1|2749.1|1665
1723474800000|2024-08-12 15:00:00|2770.4|2764.4|2750.4|2744.4|2772.4|2766.4|2740.6|2734.6|1483
1723478400000|2024-08-12 16:00:00|2750.6|2744.6|2749|2743|2751.1|2745.1|2744.9|2738.9|400
1723482000000|2024-08-12 17:00:00|2748.3|2742.3|2757.3|2738.5|2759|2746.8|2747.5|2738.5|139
1723507200000|2024-08-13 00:00:00|2748.4|2742.4|2737.5|2731.5|2748.4|2742.4|2734.8|2728.8|281
1723510800000|2024-08-13 01:00:00|2737.3|2731.3|2744|2738|2746.3|2740.3|2735.5|2729.5|1455
1723514400000|2024-08-13 02:00:00|2743.8|2737.8|2731.3|2725.3|2745.5|2739.5|2730.5|2724.5|927
1723518000000|2024-08-13 03:00:00|2731.5|2725.5|2727.5|2721.5|2734|2728|2727.3|2721.3|409
1723521600000|2024-08-13 04:00:00|2727.8|2721.8|2729.8|2723.8|2731.3|2725.3|2726.5|2720.5|79
1723525200000|2024-08-13 05:00:00|2729.5|2723.5|2725.5|2719.5|2731.5|2725.5|2722.5|2716.5|629
1723528800000|2024-08-13 06:00:00|2724.3|2718.3|2738.3|2732.3|2739.9|2733.9|2720|2714|1310
1723532400000|2024-08-13 07:00:00|2738.8|2732.8|2734.4|2728.4|2741.4|2735.4|2724.3|2718.3|841
1723536000000|2024-08-13 08:00:00|2734.1|2728.1|2704.9|2698.9|2734.1|2728.1|2694.9|2688.9|1397
1723539600000|2024-08-13 09:00:00|2705.1|2699.1|2705.4|2699.4|2710.4|2704.4|2690.6|2684.6|888
1723543200000|2024-08-13 10:00:00|2705.1|2699.1|2696.6|2690.6|2710.6|2704.6|2696.1|2690.1|667
1723546800000|2024-08-13 11:00:00|2696.4|2690.4|2694.1|2688.1|2701.6|2695.6|2690.1|2684.1|574
1723550400000|2024-08-13 12:00:00|2693.9|2687.9|2705.9|2699.9|2707.9|2701.9|2691.6|2685.6|986
1723554000000|2024-08-13 13:00:00|2706.1|2700.1|2687.9|2681.9|2708.6|2702.6|2681.6|2675.6|2903
1723557600000|2024-08-13 14:00:00|2687.6|2681.6|2689.9|2683.9|2706.9|2700.9|2685.6|2679.6|2169
1723561200000|2024-08-13 15:00:00|2690.1|2684.1|2685.6|2679.6|2697.4|2691.4|2685.4|2679.4|1299
1723564800000|2024-08-13 16:00:00|2685.4|2679.4|2693.3|2687.3|2693.8|2687.8|2684.4|2678.4|262
1723568400000|2024-08-13 17:00:00|2693.5|2687.5|2699.3|2680.5|2699.3|2688.5|2688.1|2677.5|72
1723593600000|2024-08-14 00:00:00|2697.1|2691.1|2696.3|2690.3|2697.5|2691.5|2692.1|2686.1|205
1723597200000|2024-08-14 01:00:00|2696.5|2690.5|2709.5|2703.5|2719.8|2713.8|2696|2690|2015
1723600800000|2024-08-14 02:00:00|2709.3|2703.3|2698|2692|2709.5|2703.5|2697|2691|1382
1723604400000|2024-08-14 03:00:00|2698.3|2692.3|2689.3|2683.3|2699.8|2693.8|2685|2679|726
1723608000000|2024-08-14 04:00:00|2689|2683|2688.5|2682.5|2691|2685|2687.8|2681.8|88
1723611600000|2024-08-14 05:00:00|2688.8|2682.8|2687.5|2681.5|2691|2685|2680|2674|651
1723615200000|2024-08-14 06:00:00|2687.8|2681.8|2688.5|2682.5|2693.8|2687.8|2680.5|2674.5|1357
1723618800000|2024-08-14 07:00:00|2689.8|2683.8|2715.4|2709.4|2717.6|2711.6|2689.5|2683.5|1033
1723622400000|2024-08-14 08:00:00|2715.1|2709.1|2732.4|2726.4|2737.1|2731.1|2715.1|2709.1|1029
1723626000000|2024-08-14 09:00:00|2732.1|2726.1|2729.1|2723.1|2735.1|2729.1|2728.1|2722.1|407
1723629600000|2024-08-14 10:00:00|2728.9|2722.9|2729.6|2723.6|2731.1|2725.1|2723.6|2717.6|482
1723633200000|2024-08-14 11:00:00|2729.9|2723.9|2738.1|2732.1|2739.4|2733.4|2726.6|2720.6|523
1723636800000|2024-08-14 12:00:00|2738.4|2732.4|2734.9|2728.9|2742.6|2736.6|2729|2723|1167
1723640400000|2024-08-14 13:00:00|2734.6|2728.6|2744.4|2738.4|2755.5|2749.5|2729.4|2723.4|3051
1723644000000|2024-08-14 14:00:00|2744.1|2738.1|2738.6|2732.6|2747.9|2741.9|2728.6|2722.6|1973
1723647600000|2024-08-14 15:00:00|2738.4|2732.4|2711.1|2705.1|2739.1|2733.1|2710.4|2704.4|1394
1723651200000|2024-08-14 16:00:00|2709.9|2703.9|2705.8|2699.8|2710.1|2704.1|2702.6|2696.6|412
1723654800000|2024-08-14 17:00:00|2706|2700|2713.3|2694.5|2713.3|2702.9|2705.5|2694.3|96
1723680000000|2024-08-15 00:00:00|2701.3|2695.3|2705.3|2699.3|2713.5|2707.5|2700.4|2694.4|227
1723683600000|2024-08-15 01:00:00|2705|2699|2707.5|2701.5|2714|2708|2697.3|2691.3|2041
1723687200000|2024-08-15 02:00:00|2707.8|2701.8|2718|2712|2721.5|2715.5|2699.5|2693.5|1231
1723690800000|2024-08-15 03:00:00|2718.3|2712.3|2719|2713|2723.5|2717.5|2713.3|2707.3|548
1723694400000|2024-08-15 04:00:00|2719.3|2713.3|2721|2715|2723.5|2717.5|2718.8|2712.8|102
1723698000000|2024-08-15 05:00:00|2720.8|2714.8|2719.3|2713.3|2721.5|2715.5|2709.3|2703.3|750
1723701600000|2024-08-15 06:00:00|2719.5|2713.5|2723.8|2717.8|2729.8|2723.8|2715.3|2709.3|1239
1723705200000|2024-08-15 07:00:00|2723.5|2717.5|2712.4|2706.4|2733.3|2727.3|2711.6|2705.6|484
1723708800000|2024-08-15 08:00:00|2712.1|2706.1|2739.1|2733.1|2748.1|2742.1|2711.1|2705.1|777
1723712400000|2024-08-15 09:00:00|2738.9|2732.9|2743.6|2737.6|2744.6|2738.6|2735.9|2729.9|331
1723716000000|2024-08-15 10:00:00|2743.9|2737.9|2762.1|2756.1|2764.1|2758.1|2743.9|2737.9|360
1723719600000|2024-08-15 11:00:00|2762.4|2756.4|2767.6|2761.6|2776.6|2770.6|2759.6|2753.6|487
1723723200000|2024-08-15 12:00:00|2767.4|2761.4|2756.1|2750.1|2771.9|2765.9|2754.4|2748.4|1083
1723726800000|2024-08-15 13:00:00|2755.9|2749.9|2760.1|2754.1|2767.9|2761.9|2739.5|2733.5|2512
1723730400000|2024-08-15 14:00:00|2760.4|2754.4|2770.9|2764.9|2776.1|2770.1|2757.9|2751.9|1436
1723734000000|2024-08-15 15:00:00|2771.1|2765.1|2788.4|2782.4|2790.3|2784.3|2769.4|2763.4|1296
1723737600000|2024-08-15 16:00:00|2788.6|2782.6|2781.3|2775.3|2789.1|2783.1|2780.4|2774.4|200
1723741200000|2024-08-15 17:00:00|2781|2775|2794|2775.3|2794.8|2778.1|2780.8|2770.3|96
1723766400000|2024-08-16 00:00:00|2785.9|2779.9|2789.5|2783.5|2791.5|2785.5|2785.1|2779.1|253
1723770000000|2024-08-16 01:00:00|2789.8|2783.8|2779|2773|2789.8|2783.8|2766.3|2760.3|2147
1723773600000|2024-08-16 02:00:00|2778.8|2772.8|2780.3|2774.3|2783.3|2777.3|2773.8|2767.8|987
1723777200000|2024-08-16 03:00:00|2780|2774|2772|2766|2782|2776|2768.8|2762.8|587
1723780800000|2024-08-16 04:00:00|2771.8|2765.8|2776.3|2770.3|2778.8|2772.8|2768.5|2762.5|123
1723784400000|2024-08-16 05:00:00|2776|2770|2779.8|2773.8|2782.3|2776.3|2771.5|2765.5|621
1723788000000|2024-08-16 06:00:00|2779.5|2773.5|2784|2778|2792.3|2786.3|2779.3|2773.3|1368
1723791600000|2024-08-16 07:00:00|2784.3|2778.3|2781.1|2775.1|2789.6|2783.6|2773.6|2767.6|732
1723795200000|2024-08-16 08:00:00|2781.4|2775.4|2764.1|2758.1|2791|2785|2760.6|2754.6|757
1723798800000|2024-08-16 09:00:00|2764.4|2758.4|2767.6|2761.6|2772.9|2766.9|2764.4|2758.4|370
1723802400000|2024-08-16 10:00:00|2768.1|2762.1|2754.1|2748.1|2769.9|2763.9|2752.1|2746.1|753
1723806000000|2024-08-16 11:00:00|2754.4|2748.4|2755.4|2749.4|2757.6|2751.6|2749.4|2743.4|713
1723809600000|2024-08-16 12:00:00|2755.9|2749.9|2759.1|2753.1|2760.1|2754.1|2751.1|2745.1|639
1723813200000|2024-08-16 13:00:00|2759.4|2753.4|2764.1|2758.1|2765.9|2759.9|2744.1|2738.1|2302
1723816800000|2024-08-16 14:00:00|2763.9|2757.9|2761.9|2755.9|2769.6|2763.6|2758.1|2752.1|1393
1723820400000|2024-08-16 15:00:00|2762.1|2756.1|2765.9|2759.9|2770.9|2764.9|2759.5|2753.5|1051
1723824000000|2024-08-16 16:00:00|2766.1|2760.1|2772|2766|2773.6|2767.6|2764.1|2758.1|555
1723827600000|2024-08-16 17:00:00|2771.8|2765.8|2778.5|2759.8|2778.5|2766.9|2771.8|2759.5|85
1724025600000|2024-08-19 00:00:00|2775.9|2769.9|2774.8|2768.8|2777.8|2771.8|2771.8|2765.8|313
1724029200000|2024-08-19 01:00:00|2775|2769|2787.3|2781.3|2791.5|2785.5|2768.8|2762.8|2978
1724032800000|2024-08-19 02:00:00|2787.5|2781.5|2781.5|2775.5|2789.3|2783.3|2778.8|2772.8|1018
1724036400000|2024-08-19 03:00:00|2781.3|2775.3|2790.3|2784.3|2791.3|2785.3|2780.5|2774.5|595
1724040000000|2024-08-19 04:00:00|2790|2784|2787|2781|2790|2784|2786.5|2780.5|60
1724043600000|2024-08-19 05:00:00|2787.3|2781.3|2786.5|2780.5|2789.3|2783.3|2779.8|2773.8|1140
1724047200000|2024-08-19 06:00:00|2786.3|2780.3|2794.3|2788.3|2794.9|2788.9|2776.3|2770.3|1490
1724050800000|2024-08-19 07:00:00|2793.3|2787.3|2794.6|2788.6|2808.5|2802.5|2793.3|2787.3|813
1724054400000|2024-08-19 08:00:00|2794.9|2788.9|2808.9|2802.9|2812|2806|2794.9|2788.9|852
1724058000000|2024-08-19 09:00:00|2809.1|2803.1|2809.6|2803.6|2811.4|2805.4|2802.6|2796.6|448
1724061600000|2024-08-19 10:00:00|2809.4|2803.4|2803.1|2797.1|2812.1|2806.1|2802.9|2796.9|395
1724065200000|2024-08-19 11:00:00|2803.4|2797.4|2806.4|2800.4|2808.6|2802.6|2794.9|2788.9|706
1724068800000|2024-08-19 12:00:00|2806.1|2800.1|2805.1|2799.1|2808.6|2802.6|2802.1|2796.1|567
1724072400000|2024-08-19 13:00:00|2805.4|2799.4|2804.6|2798.6|2808.9|2802.9|2800.6|2794.6|1784
1724076000000|2024-08-19 14:00:00|2804.9|2798.9|2808.4|2802.4|2810.1|2804.1|2798.6|2792.6|1382
1724079600000|2024-08-19 15:00:00|2808.6|2802.6|2788.6|2782.6|2814|2808|2784.4|2778.4|1415
1724083200000|2024-08-19 16:00:00|2788.9|2782.9|2791.9|2785.9|2792.1|2786.1|2784.1|2778.1|522
1724086800000|2024-08-19 17:00:00|2791.8|2785.8|2802.5|2783.8|2803.8|2791.8|2789.8|2783.8|107
1724112000000|2024-08-20 00:00:00|2796.5|2790.5|2794.8|2788.8|2798.9|2792.9|2790|2784|242
1724115600000|2024-08-20 01:00:00|2795|2789|2773.5|2767.5|2798.8|2792.8|2770.4|2764.4|1472
1724119200000|2024-08-20 02:00:00|2773.3|2767.3|2781.3|2775.3|2781.3|2775.3|2765.8|2759.8|1268
1724122800000|2024-08-20 03:00:00|2781|2775|2783.5|2777.5|2786.3|2780.3|2778.5|2772.5|469
1724126400000|2024-08-20 04:00:00|2783.8|2777.8|2786.5|2780.5|2786.8|2780.8|2783.8|2777.8|89
1724130000000|2024-08-20 05:00:00|2786.3|2780.3|2784.3|2778.3|2789.5|2783.5|2772.8|2766.8|791
1724133600000|2024-08-20 06:00:00|2784.5|2778.5|2789.3|2783.3|2797.3|2791.3|2775.3|2769.3|1296
1724137200000|2024-08-20 07:00:00|2788.8|2782.8|2800.1|2794.1|2805.9|2799.9|2787.5|2781.5|930
1724140800000|2024-08-20 08:00:00|2800.4|2794.4|2825.6|2819.6|2827.4|2821.4|2794.6|2788.6|1109
1724144400000|2024-08-20 09:00:00|2825.9|2819.9|2820.1|2814.1|2827.9|2821.9|2818.6|2812.6|509
1724148000000|2024-08-20 10:00:00|2820.4|2814.4|2824.9|2818.9|2825.1|2819.1|2819.1|2813.1|333
1724151600000|2024-08-20 11:00:00|2825.1|2819.1|2827.1|2821.1|2828.9|2822.9|2821.1|2815.1|575
1724155200000|2024-08-20 12:00:00|2827.4|2821.4|2832.1|2826.1|2834.4|2828.4|2824.4|2818.4|820
1724158800000|2024-08-20 13:00:00|2831.9|2825.9|2828.4|2822.4|2836.4|2830.4|2815.5|2809.5|2426
1724162400000|2024-08-20 14:00:00|2828.1|2822.1|2818.4|2812.4|2828.4|2822.4|2810.3|2804.3|1475
1724166000000|2024-08-20 15:00:00|2818.1|2812.1|2802.1|2796.1|2821.6|2815.6|2798.9|2792.9|1579
1724169600000|2024-08-20 16:00:00|2801.6|2795.6|2801.3|2795.3|2801.8|2795.8|2794.9|2788.9|508
1724173200000|2024-08-20 17:00:00|2801|2795|2802.5|2783.8|2802.5|2795.8|2794|2782|215
1724198400000|2024-08-21 00:00:00|2796.8|2790.8|2799.3|2793.3|2802.5|2796.5|2792.3|2786.3|231
1724202000000|2024-08-21 01:00:00|2799|2793|2802|2796|2806|2800|2789.8|2783.8|1579
1724205600000|2024-08-21 02:00:00|2802.3|2796.3|2809.8|2803.8|2810|2804|2799.5|2793.5|953
1724209200000|2024-08-21 03:00:00|2810|2804|2812.5|2806.5|2813.3|2807.3|2803.8|2797.8|553
1724212800000|2024-08-21 04:00:00|2812.8|2806.8|2812|2806|2814|2808|2810.5|2804.5|144
1724216400000|2024-08-21 05:00:00|2811.8|2805.8|2822|2816|2824.8|2818.8|2811.5|2805.5|929
1724220000000|2024-08-21 06:00:00|2821.8|2815.8|2832|2826|2832.8|2826.8|2815.5|2809.5|1333
1724223600000|2024-08-21 07:00:00|2830.8|2824.8|2820.1|2814.1|2836.6|2830.6|2812.1|2806.1|797
1724227200000|2024-08-21 08:00:00|2820.4|2814.4|2826.6|2820.6|2835.5|2829.5|2820.4|2814.4|909
1724230800000|2024-08-21 09:00:00|2827.1|2821.1|2839.6|2833.6|2840.4|2834.4|2827.1|2821.1|457
1724234400000|2024-08-21 10:00:00|2839.9|2833.9|2848.6|2842.6|2849.6|2843.6|2839.4|2833.4|467
1724238000000|2024-08-21 11:00:00|2848.9|2842.9|2853.6|2847.6|2855.4|2849.4|2842.6|2836.6|689
1724241600000|2024-08-21 12:00:00|2853.9|2847.9|2863.6|2857.6|2865.9|2859.9|2853.9|2847.9|1050
1724245200000|2024-08-21 13:00:00|2863.9|2857.9|2844.9|2838.9|2863.9|2857.9|2835.9|2829.9|2407
1724248800000|2024-08-21 14:00:00|2845.1|2839.1|2848.4|2842.4|2852.9|2846.9|2838.4|2832.4|2228
1724252400000|2024-08-21 15:00:00|2848.1|2842.1|2848.9|2842.9|2862.1|2856.1|2842.1|2836.1|1546
1724256000000|2024-08-21 16:00:00|2848.6|2842.6|2852.3|2846.3|2853.4|2847.4|2841.4|2835.4|348
1724259600000|2024-08-21 17:00:00|2852.5|2846.5|2863.8|2845|2865.8|2855|2850.8|2841|162
1724284800000|2024-08-22 00:00:00|2856.1|2850.1|2867.5|2861.5|2871|2865|2854.6|2848.6|403
1724288400000|2024-08-22 01:00:00|2867.8|2861.8|2856|2850|2872.8|2866.8|2855.5|2849.5|2120
1724292000000|2024-08-22 02:00:00|2855.8|2849.8|2861.3|2855.3|2862.5|2856.5|2843.3|2837.3|1320
1724295600000|2024-08-22 03:00:00|2861|2855|2862|2856|2866.5|2860.5|2859.5|2853.5|658
1724299200000|2024-08-22 04:00:00|2862.3|2856.3|2866.5|2860.5|2867|2861|2858.8|2852.8|210
1724302800000|2024-08-22 05:00:00|2866.8|2860.8|2867|2861|2873.5|2867.5|2865.3|2859.3|705
1724306400000|2024-08-22 06:00:00|2866.8|2860.8|2855|2849|2872.5|2866.5|2852|2846|1561
1724310000000|2024-08-22 07:00:00|2855.3|2849.3|2866.4|2860.4|2877.6|2871.6|2852.3|2846.3|1055
1724313600000|2024-08-22 08:00:00|2866.1|2860.1|2881.1|2875.1|2885.1|2879.1|2864.5|2858.5|1105
1724317200000|2024-08-22 09:00:00|2880.9|2874.9|2878.6|2872.6|2882.4|2876.4|2876.4|2870.4|517
1724320800000|2024-08-22 10:00:00|2878.4|2872.4|2877.1|2871.1|2883.3|2877.3|2874.6|2868.6|610
1724324400000|2024-08-22 11:00:00|2876.9|2870.9|2877.6|2871.6|2883.6|2877.6|2872.1|2866.1|750
1724328000000|2024-08-22 12:00:00|2877.9|2871.9|2868.1|2862.1|2877.9|2871.9|2868.1|2862.1|1025
1724331600000|2024-08-22 13:00:00|2869.9|2863.9|2864.1|2858.1|2869.9|2863.9|2853.4|2847.4|2715
1724335200000|2024-08-22 14:00:00|2864.4|2858.4|2861.1|2855.1|2865.1|2859.1|2847.6|2841.6|1860
1724338800000|2024-08-22 15:00:00|2860.9|2854.9|2863.6|2857.6|2865.6|2859.6|2847.1|2841.1|1475
1724342400000|2024-08-22 16:00:00|2863.4|2857.4|2870|2864|2870.4|2864.4|2858.4|2852.4|311
1724346000000|2024-08-22 17:00:00|2869.6|2863.6|2867.5|2848.8|2869.6|2863.6|2862.8|2848.8|110
1724371200000|2024-08-23 00:00:00|2865.6|2859.6|2874.5|2868.5|2881|2875|2865|2859|296
1724374800000|2024-08-23 01:00:00|2874.8|2868.8|2876.5|2870.5|2879.8|2873.8|2869.3|2863.3|1606
1724378400000|2024-08-23 02:00:00|2876.3|2870.3|2877.8|2871.8|2878.8|2872.8|2870.8|2864.8|1001
1724382000000|2024-08-23 03:00:00|2877.3|2871.3|2890.5|2884.5|2893|2887|2877.3|2871.3|654
1724385600000|2024-08-23 04:00:00|2890.8|2884.8|2894.3|2888.3|2895.5|2889.5|2890.8|2884.8|135
1724389200000|2024-08-23 05:00:00|2894|2888|2890.8|2884.8|2895.3|2889.3|2886.8|2880.8|649
1724392800000|2024-08-23 06:00:00|2891|2885|2892.3|2886.3|2896|2890|2885.8|2879.8|1050
1724396400000|2024-08-23 07:00:00|2892|2886|2901.1|2895.1|2906.8|2900.8|2892|2886|830
1724400000000|2024-08-23 08:00:00|2901.4|2895.4|2906.4|2900.4|2906.9|2900.9|2898.6|2892.6|593
1724403600000|2024-08-23 09:00:00|2906.6|2900.6|2910.5|2904.5|2915.3|2909.3|2903.6|2897.6|476
1724407200000|2024-08-23 10:00:00|2910.8|2904.8|2906.8|2900.8|2911.3|2905.3|2901|2895|405
1724410800000|2024-08-23 11:00:00|2906.5|2900.5|2890.3|2884.3|2907.8|2901.8|2885.9|2879.9|729
1724414400000|2024-08-23 12:00:00|2890.5|2884.5|2895.5|2889.5|2900.5|2894.5|2887.4|2881.4|843
1724418000000|2024-08-23 13:00:00|2895.8|2889.8|2893.5|2887.5|2899|2893|2884.3|2878.3|2372
1724421600000|2024-08-23 14:00:00|2893.8|2887.8|2896.5|2890.5|2916.3|2910.3|2885.8|2879.8|3539
1724425200000|2024-08-23 15:00:00|2896.3|2890.3|2914.9|2908.9|2919.9|2913.9|2890.4|2884.4|2012
1724428800000|2024-08-23 16:00:00|2914.4|2908.4|2918.5|2912.5|2918.5|2912.5|2905.6|2899.6|595
1724432400000|2024-08-23 17:00:00|2919.4|2913.4|2926.5|2907.8|2928.3|2916.6|2913.5|2907.5|191
1724731200000|2024-08-27 04:00:00|2905.3|2899.3|2906.8|2900.8|2907|2901|2901.5|2895.5|85
1724734800000|2024-08-27 05:00:00|2907|2901|2920.5|2914.5|2921.3|2915.3|2906.5|2900.5|711
1724738400000|2024-08-27 06:00:00|2920.3|2914.3|2906.5|2900.5|2923.8|2917.8|2897.3|2891.3|1516
1724742000000|2024-08-27 07:00:00|2908|2902|2908.6|2902.6|2919.5|2913.5|2891.1|2885.1|1261
1724745600000|2024-08-27 08:00:00|2908.9|2902.9|2921.1|2915.1|2924.6|2918.6|2899.6|2893.6|1057
1724749200000|2024-08-27 09:00:00|2920.9|2914.9|2933.9|2927.9|2939.6|2933.6|2920.9|2914.9|1050
1724752800000|2024-08-27 10:00:00|2933.6|2927.6|2932.1|2926.1|2935.4|2929.4|2924.4|2918.4|811
1724756400000|2024-08-27 11:00:00|2931.9|2925.9|2937.9|2931.9|2938.9|2932.9|2929.6|2923.6|608
1724760000000|2024-08-27 12:00:00|2937.6|2931.6|2930.8|2924.8|2938.6|2932.6|2923.8|2917.8|787
1724763600000|2024-08-27 13:00:00|2930.5|2924.5|2940.8|2934.8|2941.5|2935.5|2924.8|2918.8|1956
1724767200000|2024-08-27 14:00:00|2940.5|2934.5|2937.3|2931.3|2946.8|2940.8|2933.3|2927.3|1453
1724770800000|2024-08-27 15:00:00|2937.5|2931.5|2939.3|2933.3|2947.8|2941.8|2936.3|2930.3|1004
1724774400000|2024-08-27 16:00:00|2939.5|2933.5|2939.6|2933.6|2947.5|2941.5|2938.3|2932.3|260
1724778000000|2024-08-27 17:00:00|2939.4|2933.4|2946.5|2927.8|2949|2937.6|2937.9|2927|132
1724803200000|2024-08-28 00:00:00|2947.5|2941.5|2937.3|2931.3|2948.5|2942.5|2933.8|2927.8|198
1724806800000|2024-08-28 01:00:00|2937|2931|2927.8|2921.8|2937|2931|2926.8|2920.8|1040
1724810400000|2024-08-28 02:00:00|2928|2922|2930.5|2924.5|2935.3|2929.3|2919.5|2913.5|1013
1724814000000|2024-08-28 03:00:00|2930.8|2924.8|2924.8|2918.8|2932.5|2926.5|2924.3|2918.3|422
1724817600000|2024-08-28 04:00:00|2924.5|2918.5|2921.8|2915.8|2925.3|2919.3|2921.8|2915.8|182
1724821200000|2024-08-28 05:00:00|2921.5|2915.5|2915|2909|2921.8|2915.8|2911.5|2905.5|978
1724824800000|2024-08-28 06:00:00|2914.8|2908.8|2905.6|2899.6|2919.5|2913.5|2896|2890|1327
1724828400000|2024-08-28 07:00:00|2905.4|2899.4|2895.5|2889.5|2910.5|2904.5|2894.8|2888.8|937
1724832000000|2024-08-28 08:00:00|2895.3|2889.3|2881.8|2875.8|2905.5|2899.5|2867.5|2861.5|1245
1724835600000|2024-08-28 09:00:00|2881.5|2875.5|2878.5|2872.5|2886.8|2880.8|2876.8|2870.8|608
1724839200000|2024-08-28 10:00:00|2879.3|2873.3|2878|2872|2879.5|2873.5|2870.8|2864.8|493
1724842800000|2024-08-28 11:00:00|2877.8|2871.8|2872.5|2866.5|2883.5|2877.5|2867.5|2861.5|748
1724846400000|2024-08-28 12:00:00|2872.8|2866.8|2876|2870|2878.3|2872.3|2868.5|2862.5|782
1724850000000|2024-08-28 13:00:00|2875.8|2869.8|2875|2869|2886.8|2880.8|2869.3|2863.3|2003
1724853600000|2024-08-28 14:00:00|2875.3|2869.3|2895.5|2889.5|2901.8|2895.8|2873.5|2867.5|2015
1724857200000|2024-08-28 15:00:00|2895.8|2889.8|2884|2878|2895.8|2889.8|2881.8|2875.8|1363
1724860800000|2024-08-28 16:00:00|2883.8|2877.8|2882.1|2876.1|2884|2878|2875.3|2869.3|990
1724864400000|2024-08-28 17:00:00|2881.9|2875.9|2883.3|2864.5|2883.5|2876.4|2876.6|2864.5|102
1724889600000|2024-08-29 00:00:00|2875|2869|2877.5|2871.5|2880|2874|2871.3|2865.3|237
1724893200000|2024-08-29 01:00:00|2877.3|2871.3|2870|2864|2887|2881|2860|2854|2034
1724896800000|2024-08-29 02:00:00|2870.3|2864.3|2883.3|2877.3|2884.5|2878.5|2866.3|2860.3|1012
1724900400000|2024-08-29 03:00:00|2883|2877|2885.3|2879.3|2885.8|2879.8|2880.3|2874.3|729
1724904000000|2024-08-29 04:00:00|2885.5|2879.5|2884.5|2878.5|2888.5|2882.5|2883.3|2877.3|176
1724907600000|2024-08-29 05:00:00|2884.3|2878.3|2898.3|2892.3|2901.8|2895.8|2882|2876|981
1724911200000|2024-08-29 06:00:00|2898|2892|2902.1|2896.1|2907|2901|2896.5|2890.5|1587
1724914800000|2024-08-29 07:00:00|2902.6|2896.6|2896.5|2890.5|2905.5|2899.5|2889|2883|921
1724918400000|2024-08-29 08:00:00|2896.3|2890.3|2871.5|2865.5|2896.5|2890.5|2871.5|2865.5|1476
1724922000000|2024-08-29 09:00:00|2871.3|2865.3|2882.8|2876.8|2885|2879|2870.5|2864.5|527
1724925600000|2024-08-29 10:00:00|2883|2877|2884.5|2878.5|2886.8|2880.8|2877|2871|498
1724929200000|2024-08-29 11:00:00|2884.8|2878.8|2877.3|2871.3|2886.3|2880.3|2876.8|2870.8|491
1724932800000|2024-08-29 12:00:00|2877.5|2871.5|2876|2870|2879.5|2873.5|2872.8|2866.8|986
1724936400000|2024-08-29 13:00:00|2876.3|2870.3|2891.8|2885.8|2893.3|2887.3|2874.8|2868.8|2582
1724940000000|2024-08-29 14:00:00|2891.5|2885.5|2883|2877|2894.8|2888.8|2877.8|2871.8|1650
1724943600000|2024-08-29 15:00:00|2883.3|2877.3|2881.3|2875.3|2884.8|2878.8|2876.8|2870.8|1262
1724947200000|2024-08-29 16:00:00|2881.5|2875.5|2884.1|2878.1|2888|2882|2879.8|2873.8|506
1724950800000|2024-08-29 17:00:00|2883.6|2877.6|2893|2874.3|2894.5|2879.6|2881.4|2872|88
1724976000000|2024-08-30 00:00:00|2879.1|2873.1|2885.3|2879.3|2887.8|2881.8|2878.6|2872.6|168
1724979600000|2024-08-30 01:00:00|2885.5|2879.5|2898.3|2892.3|2908.5|2902.5|2881.5|2875.5|1153
1724983200000|2024-08-30 02:00:00|2898|2892|2916|2910|2919|2913|2896.5|2890.5|762
1724986800000|2024-08-30 03:00:00|2915.5|2909.5|2909.3|2903.3|2917.3|2911.3|2905.5|2899.5|557
1724990400000|2024-08-30 04:00:00|2909.5|2903.5|2906.3|2900.3|2909.5|2903.5|2904.3|2898.3|161
1724994000000|2024-08-30 05:00:00|2906.5|2900.5|2913.5|2907.5|2917|2911|2902.8|2896.8|929
1724997600000|2024-08-30 06:00:00|2913.3|2907.3|2906.9|2900.9|2914|2908|2893.5|2887.5|1615
1725001200000|2024-08-30 07:00:00|2906.6|2900.6|2912.5|2906.5|2927.3|2921.3|2905.9|2899.9|703
1725004800000|2024-08-30 08:00:00|2912.3|2906.3|2921|2915|2932|2926|2911|2905|718
1725008400000|2024-08-30 09:00:00|2921.3|2915.3|2921.3|2915.3|2928.5|2922.5|2919.5|2913.5|295
1723420800000|2024-08-12 00:00:00|2739.1|2733.1|2747.3|2741.3|2750.5|2744.5|2739.1|2733.1|275
1723424400000|2024-08-12 01:00:00|2747.5|2741.5|2739.5|2733.5|2754.5|2748.5|2735|2729|1621
1723428000000|2024-08-12 02:00:00|2739|2733|2739.5|2733.5|2745|2739|2735.3|2729.3|1185
1723431600000|2024-08-12 03:00:00|2739.3|2733.3|2740.5|2734.5|2741.8|2735.8|2734.8|2728.8|451
1723435200000|2024-08-12 04:00:00|2740.3|2734.3|2746.3|2740.3|2747.3|2741.3|2740.3|2734.3|104
1723438800000|2024-08-12 05:00:00|2746.5|2740.5|2741|2735|2748.8|2742.8|2737.3|2731.3|818
1723442400000|2024-08-12 06:00:00|2741.3|2735.3|2765.5|2759.5|2768.9|2762.9|2739.5|2733.5|1616
1723446000000|2024-08-12 07:00:00|2766.5|2760.5|2781.6|2775.6|2784.6|2778.6|2765.9|2759.9|836
1723449600000|2024-08-12 08:00:00|2781.4|2775.4|2766.9|2760.9|2786.6|2780.6|2765.6|2759.6|848
1723453200000|2024-08-12 09:00:00|2766.6|2760.6|2770.6|2764.6|2774.9|2768.9|2762.6|2756.6|563
1723456800000|2024-08-12 10:00:00|2770.4|2764.4|2772.9|2766.9|2776.6|2770.6|2763.4|2757.4|432
1723460400000|2024-08-12 11:00:00|2772.6|2766.6|2757.4|2751.4|2775.6|2769.6|2755.9|2749.9|662
1723464000000|2024-08-12 12:00:00|2757.1|2751.1|2759.4|2753.4|2761.9|2755.9|2752.6|2746.6|631
1723467600000|2024-08-12 13:00:00|2759.9|2753.9|2765.1|2759.1|2770.1|2764.1|2740.1|2734.1|2473
1723471200000|2024-08-12 14:00:00|2764.9|2758.9|2770.1|2764.1|2772.1|2766.1|2755.1|2749.1|1665
1723474800000|2024-08-12 15:00:00|2770.4|2764.4|2750.4|2744.4|2772.4|2766.4|2740.6|2734.6|1483
1723478400000|2024-08-12 16:00:00|2750.6|2744.6|2749|2743|2751.1|2745.1|2744.9|2738.9|400
1723482000000|2024-08-12 17:00:00|2748.3|2742.3|2757.3|2738.5|2759|2746.8|2747.5|2738.5|139
1723507200000|2024-08-13 00:00:00|2748.4|2742.4|2737.5|2731.5|2748.4|2742.4|2734.8|2728.8|281
1723510800000|2024-08-13 01:00:00|2737.3|2731.3|2744|2738|2746.3|2740.3|2735.5|2729.5|1455
1723514400000|2024-08-13 02:00:00|2743.8|2737.8|2731.3|2725.3|2745.5|2739.5|2730.5|2724.5|927
1723518000000|2024-08-13 03:00:00|2731.5|2725.5|2727.5|2721.5|2734|2728|2727.3|2721.3|409
1723521600000|2024-08-13 04:00:00|2727.8|2721.8|2729.8|2723.8|2731.3|2725.3|2726.5|2720.5|79
1723525200000|2024-08-13 05:00:00|2729.5|2723.5|2725.5|2719.5|2731.5|2725.5|2722.5|2716.5|629
1723528800000|2024-08-13 06:00:00|2724.3|2718.3|2738.3|2732.3|2739.9|2733.9|2720|2714|1310
1723532400000|2024-08-13 07:00:00|2738.8|2732.8|2734.4|2728.4|2741.4|2735.4|2724.3|2718.3|841
1723536000000|2024-08-13 08:00:00|2734.1|2728.1|2704.9|2698.9|2734.1|2728.1|2694.9|2688.9|1397
1723539600000|2024-08-13 09:00:00|2705.1|2699.1|2705.4|2699.4|2710.4|2704.4|2690.6|2684.6|888
1723543200000|2024-08-13 10:00:00|2705.1|2699.1|2696.6|2690.6|2710.6|2704.6|2696.1|2690.1|667
1723546800000|2024-08-13 11:00:00|2696.4|2690.4|2694.1|2688.1|2701.6|2695.6|2690.1|2684.1|574
1723550400000|2024-08-13 12:00:00|2693.9|2687.9|2705.9|2699.9|2707.9|2701.9|2691.6|2685.6|986
1723554000000|2024-08-13 13:00:00|2706.1|2700.1|2687.9|2681.9|2708.6|2702.6|2681.6|2675.6|2903
1723557600000|2024-08-13 14:00:00|2687.6|2681.6|2689.9|2683.9|2706.9|2700.9|2685.6|2679.6|2169
1723561200000|2024-08-13 15:00:00|2690.1|2684.1|2685.6|2679.6|2697.4|2691.4|2685.4|2679.4|1299
1723564800000|2024-08-13 16:00:00|2685.4|2679.4|2693.3|2687.3|2693.8|2687.8|2684.4|2678.4|262
1723568400000|2024-08-13 17:00:00|2693.5|2687.5|2699.3|2680.5|2699.3|2688.5|2688.1|2677.5|72
1723593600000|2024-08-14 00:00:00|2697.1|2691.1|2696.3|2690.3|2697.5|2691.5|2692.1|2686.1|205
1723597200000|2024-08-14 01:00:00|2696.5|2690.5|2709.5|2703.5|2719.8|2713.8|2696|2690|2015
1723600800000|2024-08-14 02:00:00|2709.3|2703.3|2698|2692|2709.5|2703.5|2697|2691|1382
1723604400000|2024-08-14 03:00:00|2698.3|2692.3|2689.3|2683.3|2699.8|2693.8|2685|2679|726
1723608000000|2024-08-14 04:00:00|2689|2683|2688.5|2682.5|2691|2685|2687.8|2681.8|88
1723611600000|2024-08-14 05:00:00|2688.8|2682.8|2687.5|2681.5|2691|2685|2680|2674|651
1723615200000|2024-08-14 06:00:00|2687.8|2681.8|2688.5|2682.5|2693.8|2687.8|2680.5|2674.5|1357
1723618800000|2024-08-14 07:00:00|2689.8|2683.8|2715.4|2709.4|2717.6|2711.6|2689.5|2683.5|1033
1723622400000|2024-08-14 08:00:00|2715.1|2709.1|2732.4|2726.4|2737.1|2731.1|2715.1|2709.1|1029
1723626000000|2024-08-14 09:00:00|2732.1|2726.1|2729.1|2723.1|2735.1|2729.1|2728.1|2722.1|407
1723629600000|2024-08-14 10:00:00|2728.9|2722.9|2729.6|2723.6|2731.1|2725.1|2723.6|2717.6|482
1723633200000|2024-08-14 11:00:00|2729.9|2723.9|2738.1|2732.1|2739.4|2733.4|2726.6|2720.6|523
1723636800000|2024-08-14 12:00:00|2738.4|2732.4|2734.9|2728.9|2742.6|2736.6|2729|2723|1167
1723640400000|2024-08-14 13:00:00|2734.6|2728.6|2744.4|2738.4|2755.5|2749.5|2729.4|2723.4|3051
1723644000000|2024-08-14 14:00:00|2744.1|2738.1|2738.6|2732.6|2747.9|2741.9|2728.6|2722.6|1973
1723647600000|2024-08-14 15:00:00|2738.4|2732.4|2711.1|2705.1|2739.1|2733.1|2710.4|2704.4|1394
1723651200000|2024-08-14 16:00:00|2709.9|2703.9|2705.8|2699.8|2710.1|2704.1|2702.6|2696.6|412
1723654800000|2024-08-14 17:00:00|2706|2700|2713.3|2694.5|2713.3|2702.9|2705.5|2694.3|96
1723680000000|2024-08-15 00:00:00|2701.3|2695.3|2705.3|2699.3|2713.5|2707.5|2700.4|2694.4|227
1723683600000|2024-08-15 01:00:00|2705|2699|2707.5|2701.5|2714|2708|2697.3|2691.3|2041
1723687200000|2024-08-15 02:00:00|2707.8|2701.8|2718|2712|2721.5|2715.5|2699.5|2693.5|1231
1723690800000|2024-08-15 03:00:00|2718.3|2712.3|2719|2713|2723.5|2717.5|2713.3|2707.3|548
1723694400000|2024-08-15 04:00:00|2719.3|2713.3|2721|2715|2723.5|2717.5|2718.8|2712.8|102
1723698000000|2024-08-15 05:00:00|2720.8|2714.8|2719.3|2713.3|2721.5|2715.5|2709.3|2703.3|750
1723701600000|2024-08-15 06:00:00|2719.5|2713.5|2723.8|2717.8|2729.8|2723.8|2715.3|2709.3|1239
1723705200000|2024-08-15 07:00:00|2723.5|2717.5|2712.4|2706.4|2733.3|2727.3|2711.6|2705.6|484
1723708800000|2024-08-15 08:00:00|2712.1|2706.1|2739.1|2733.1|2748.1|2742.1|2711.1|2705.1|777
1723712400000|2024-08-15 09:00:00|2738.9|2732.9|2743.6|2737.6|2744.6|2738.6|2735.9|2729.9|331
1723716000000|2024-08-15 10:00:00|2743.9|2737.9|2762.1|2756.1|2764.1|2758.1|2743.9|2737.9|360
1723719600000|2024-08-15 11:00:00|2762.4|2756.4|2767.6|2761.6|2776.6|2770.6|2759.6|2753.6|487
1723723200000|2024-08-15 12:00:00|2767.4|2761.4|2756.1|2750.1|2771.9|2765.9|2754.4|2748.4|1083
1723726800000|2024-08-15 13:00:00|2755.9|2749.9|2760.1|2754.1|2767.9|2761.9|2739.5|2733.5|2512
1723730400000|2024-08-15 14:00:00|2760.4|2754.4|2770.9|2764.9|2776.1|2770.1|2757.9|2751.9|1436
1723734000000|2024-08-15 15:00:00|2771.1|2765.1|2788.4|2782.4|2790.3|2784.3|2769.4|2763.4|1296
1723737600000|2024-08-15 16:00:00|2788.6|2782.6|2781.3|2775.3|2789.1|2783.1|2780.4|2774.4|200
1723741200000|2024-08-15 17:00:00|2781|2775|2794|2775.3|2794.8|2778.1|2780.8|2770.3|96
1723766400000|2024-08-16 00:00:00|2785.9|2779.9|2789.5|2783.5|2791.5|2785.5|2785.1|2779.1|253
1723770000000|2024-08-16 01:00:00|2789.8|2783.8|2779|2773|2789.8|2783.8|2766.3|2760.3|2147
1723773600000|2024-08-16 02:00:00|2778.8|2772.8|2780.3|2774.3|2783.3|2777.3|2773.8|2767.8|987
1723777200000|2024-08-16 03:00:00|2780|2774|2772|2766|2782|2776|2768.8|2762.8|587
1723780800000|2024-08-16 04:00:00|2771.8|2765.8|2776.3|2770.3|2778.8|2772.8|2768.5|2762.5|123
1723784400000|2024-08-16 05:00:00|2776|2770|2779.8|2773.8|2782.3|2776.3|2771.5|2765.5|621
1723788000000|2024-08-16 06:00:00|2779.5|2773.5|2784|2778|2792.3|2786.3|2779.3|2773.3|1368
1723791600000|2024-08-16 07:00:00|2784.3|2778.3|2781.1|2775.1|2789.6|2783.6|2773.6|2767.6|732
1723795200000|2024-08-16 08:00:00|2781.4|2775.4|2764.1|2758.1|2791|2785|2760.6|2754.6|757
1723798800000|2024-08-16 09:00:00|2764.4|2758.4|2767.6|2761.6|2772.9|2766.9|2764.4|2758.4|370
1723802400000|2024-08-16 10:00:00|2768.1|2762.1|2754.1|2748.1|2769.9|2763.9|2752.1|2746.1|753
1723806000000|2024-08-16 11:00:00|2754.4|2748.4|2755.4|2749.4|2757.6|2751.6|2749.4|2743.4|713
1723809600000|2024-08-16 12:00:00|2755.9|2749.9|2759.1|2753.1|2760.1|2754.1|2751.1|2745.1|639
1723813200000|2024-08-16 13:00:00|2759.4|2753.4|2764.1|2758.1|2765.9|2759.9|2744.1|2738.1|2302
1723816800000|2024-08-16 14:00:00|2763.9|2757.9|2761.9|2755.9|2769.6|2763.6|2758.1|2752.1|1393
1723820400000|2024-08-16 15:00:00|2762.1|2756.1|2765.9|2759.9|2770.9|2764.9|2759.5|2753.5|1051
1723824000000|2024-08-16 16:00:00|2766.1|2760.1|2772|2766|2773.6|2767.6|2764.1|2758.1|555
1723827600000|2024-08-16 17:00:00|2771.8|2765.8|2778.5|2759.8|2778.5|2766.9|2771.8|2759.5|85
1724025600000|2024-08-19 00:00:00|2775.9|2769.9|2774.8|2768.8|2777.8|2771.8|2771.8|2765.8|313
1724029200000|2024-08-19 01:00:00|2775|2769|2787.3|2781.3|2791.5|2785.5|2768.8|2762.8|2978
1724032800000|2024-08-19 02:00:00|2787.5|2781.5|2781.5|2775.5|2789.3|2783.3|2778.8|2772.8|1018
1724036400000|2024-08-19 03:00:00|2781.3|2775.3|2790.3|2784.3|2791.3|2785.3|2780.5|2774.5|595
1724040000000|2024-08-19 04:00:00|2790|2784|2787|2781|2790|2784|2786.5|2780.5|60
1724043600000|2024-08-19 05:00:00|2787.3|2781.3|2786.5|2780.5|2789.3|2783.3|2779.8|2773.8|1140
1724047200000|2024-08-19 06:00:00|2786.3|2780.3|2794.3|2788.3|2794.9|2788.9|2776.3|2770.3|1490
1724050800000|2024-08-19 07:00:00|2793.3|2787.3|2794.6|2788.6|2808.5|2802.5|2793.3|2787.3|813
1724054400000|2024-08-19 08:00:00|2794.9|2788.9|2808.9|2802.9|2812|2806|2794.9|2788.9|852
1724058000000|2024-08-19 09:00:00|2809.1|2803.1|2809.6|2803.6|2811.4|2805.4|2802.6|2796.6|448
1724061600000|2024-08-19 10:00:00|2809.4|2803.4|2803.1|2797.1|2812.1|2806.1|2802.9|2796.9|395
1724065200000|2024-08-19 11:00:00|2803.4|2797.4|2806.4|2800.4|2808.6|2802.6|2794.9|2788.9|706
1724068800000|2024-08-19 12:00:00|2806.1|2800.1|2805.1|2799.1|2808.6|2802.6|2802.1|2796.1|567
1724072400000|2024-08-19 13:00:00|2805.4|2799.4|2804.6|2798.6|2808.9|2802.9|2800.6|2794.6|1784
1724076000000|2024-08-19 14:00:00|2804.9|2798.9|2808.4|2802.4|2810.1|2804.1|2798.6|2792.6|1382
1724079600000|2024-08-19 15:00:00|2808.6|2802.6|2788.6|2782.6|2814|2808|2784.4|2778.4|1415
1724083200000|2024-08-19 16:00:00|2788.9|2782.9|2791.9|2785.9|2792.1|2786.1|2784.1|2778.1|522
1724086800000|2024-08-19 17:00:00|2791.8|2785.8|2802.5|2783.8|2803.8|2791.8|2789.8|2783.8|107
1724112000000|2024-08-20 00:00:00|2796.5|2790.5|2794.8|2788.8|2798.9|2792.9|2790|2784|242
1724115600000|2024-08-20 01:00:00|2795|2789|2773.5|2767.5|2798.8|2792.8|2770.4|2764.4|1472
1724119200000|2024-08-20 02:00:00|2773.3|2767.3|2781.3|2775.3|2781.3|2775.3|2765.8|2759.8|1268
1724122800000|2024-08-20 03:00:00|2781|2775|2783.5|2777.5|2786.3|2780.3|2778.5|2772.5|469
1724126400000|2024-08-20 04:00:00|2783.8|2777.8|2786.5|2780.5|2786.8|2780.8|2783.8|2777.8|89
1724130000000|2024-08-20 05:00:00|2786.3|2780.3|2784.3|2778.3|2789.5|2783.5|2772.8|2766.8|791
1724133600000|2024-08-20 06:00:00|2784.5|2778.5|2789.3|2783.3|2797.3|2791.3|2775.3|2769.3|1296
1724137200000|2024-08-20 07:00:00|2788.8|2782.8|2800.1|2794.1|2805.9|2799.9|2787.5|2781.5|930
1724140800000|2024-08-20 08:00:00|2800.4|2794.4|2825.6|2819.6|2827.4|2821.4|2794.6|2788.6|1109
1724144400000|2024-08-20 09:00:00|2825.9|2819.9|2820.1|2814.1|2827.9|2821.9|2818.6|2812.6|509
1724148000000|2024-08-20 10:00:00|2820.4|2814.4|2824.9|2818.9|2825.1|2819.1|2819.1|2813.1|333
1724151600000|2024-08-20 11:00:00|2825.1|2819.1|2827.1|2821.1|2828.9|2822.9|2821.1|2815.1|575
1724155200000|2024-08-20 12:00:00|2827.4|2821.4|2832.1|2826.1|2834.4|2828.4|2824.4|2818.4|820
1724158800000|2024-08-20 13:00:00|2831.9|2825.9|2828.4|2822.4|2836.4|2830.4|2815.5|2809.5|2426
1724162400000|2024-08-20 14:00:00|2828.1|2822.1|2818.4|2812.4|2828.4|2822.4|2810.3|2804.3|1475
1724166000000|2024-08-20 15:00:00|2818.1|2812.1|2802.1|2796.1|2821.6|2815.6|2798.9|2792.9|1579
1724169600000|2024-08-20 16:00:00|2801.6|2795.6|2801.3|2795.3|2801.8|2795.8|2794.9|2788.9|508
1724173200000|2024-08-20 17:00:00|2801|2795|2802.5|2783.8|2802.5|2795.8|2794|2782|215
1724198400000|2024-08-21 00:00:00|2796.8|2790.8|2799.3|2793.3|2802.5|2796.5|2792.3|2786.3|231
1724202000000|2024-08-21 01:00:00|2799|2793|2802|2796|2806|2800|2789.8|2783.8|1579
1724205600000|2024-08-21 02:00:00|2802.3|2796.3|2809.8|2803.8|2810|2804|2799.5|2793.5|953
1724209200000|2024-08-21 03:00:00|2810|2804|2812.5|2806.5|2813.3|2807.3|2803.8|2797.8|553
1724212800000|2024-08-21 04:00:00|2812.8|2806.8|2812|2806|2814|2808|2810.5|2804.5|144
1724216400000|2024-08-21 05:00:00|2811.8|2805.8|2822|2816|2824.8|2818.8|2811.5|2805.5|929
1724220000000|2024-08-21 06:00:00|2821.8|2815.8|2832|2826|2832.8|2826.8|2815.5|2809.5|1333
1724223600000|2024-08-21 07:00:00|2830.8|2824.8|2820.1|2814.1|2836.6|2830.6|2812.1|2806.1|797
1724227200000|2024-08-21 08:00:00|2820.4|2814.4|2826.6|2820.6|2835.5|2829.5|2820.4|2814.4|909
1724230800000|2024-08-21 09:00:00|2827.1|2821.1|2839.6|2833.6|2840.4|2834.4|2827.1|2821.1|457
1724234400000|2024-08-21 10:00:00|2839.9|2833.9|2848.6|2842.6|2849.6|2843.6|2839.4|2833.4|467
1724238000000|2024-08-21 11:00:00|2848.9|2842.9|2853.6|2847.6|2855.4|2849.4|2842.6|2836.6|689
1724241600000|2024-08-21 12:00:00|2853.9|2847.9|2863.6|2857.6|2865.9|2859.9|2853.9|2847.9|1050
1724245200000|2024-08-21 13:00:00|2863.9|2857.9|2844.9|2838.9|2863.9|2857.9|2835.9|2829.9|2407
1724248800000|2024-08-21 14:00:00|2845.1|2839.1|2848.4|2842.4|2852.9|2846.9|2838.4|2832.4|2228
1724252400000|2024-08-21 15:00:00|2848.1|2842.1|2848.9|2842.9|2862.1|2856.1|2842.1|2836.1|1546
1724256000000|2024-08-21 16:00:00|2848.6|2842.6|2852.3|2846.3|2853.4|2847.4|2841.4|2835.4|348
1724259600000|2024-08-21 17:00:00|2852.5|2846.5|2863.8|2845|2865.8|2855|2850.8|2841|162
1724284800000|2024-08-22 00:00:00|2856.1|2850.1|2867.5|2861.5|2871|2865|2854.6|2848.6|403
1724288400000|2024-08-22 01:00:00|2867.8|2861.8|2856|2850|2872.8|2866.8|2855.5|2849.5|2120
1724292000000|2024-08-22 02:00:00|2855.8|2849.8|2861.3|2855.3|2862.5|2856.5|2843.3|2837.3|1320
1724295600000|2024-08-22 03:00:00|2861|2855|2862|2856|2866.5|2860.5|2859.5|2853.5|658
1724299200000|2024-08-22 04:00:00|2862.3|2856.3|2866.5|2860.5|2867|2861|2858.8|2852.8|210
1724302800000|2024-08-22 05:00:00|2866.8|2860.8|2867|2861|2873.5|2867.5|2865.3|2859.3|705
1724306400000|2024-08-22 06:00:00|2866.8|2860.8|2855|2849|2872.5|2866.5|2852|2846|1561
1724310000000|2024-08-22 07:00:00|2855.3|2849.3|2866.4|2860.4|2877.6|2871.6|2852.3|2846.3|1055
1724313600000|2024-08-22 08:00:00|2866.1|2860.1|2881.1|2875.1|2885.1|2879.1|2864.5|2858.5|1105
1724317200000|2024-08-22 09:00:00|2880.9|2874.9|2878.6|2872.6|2882.4|2876.4|2876.4|2870.4|517
1724320800000|2024-08-22 10:00:00|2878.4|2872.4|2877.1|2871.1|2883.3|2877.3|2874.6|2868.6|610
1724324400000|2024-08-22 11:00:00|2876.9|2870.9|2877.6|2871.6|2883.6|2877.6|2872.1|2866.1|750
1724328000000|2024-08-22 12:00:00|2877.9|2871.9|2868.1|2862.1|2877.9|2871.9|2868.1|2862.1|1025
1724331600000|2024-08-22 13:00:00|2869.9|2863.9|2864.1|2858.1|2869.9|2863.9|2853.4|2847.4|2715
1724335200000|2024-08-22 14:00:00|2864.4|2858.4|2861.1|2855.1|2865.1|2859.1|2847.6|2841.6|1860
1724338800000|2024-08-22 15:00:00|2860.9|2854.9|2863.6|2857.6|2865.6|2859.6|2847.1|2841.1|1475
1724342400000|2024-08-22 16:00:00|2863.4|2857.4|2870|2864|2870.4|2864.4|2858.4|2852.4|311
1724346000000|2024-08-22 17:00:00|2869.6|2863.6|2867.5|2848.8|2869.6|2863.6|2862.8|2848.8|110
1724371200000|2024-08-23 00:00:00|2865.6|2859.6|2874.5|2868.5|2881|2875|2865|2859|296
1724374800000|2024-08-23 01:00:00|2874.8|2868.8|2876.5|2870.5|2879.8|2873.8|2869.3|2863.3|1606
1724378400000|2024-08-23 02:00:00|2876.3|2870.3|2877.8|2871.8|2878.8|2872.8|2870.8|2864.8|1001
1724382000000|2024-08-23 03:00:00|2877.3|2871.3|2890.5|2884.5|2893|2887|2877.3|2871.3|654
1724385600000|2024-08-23 04:00:00|2890.8|2884.8|2894.3|2888.3|2895.5|2889.5|2890.8|2884.8|135
1724389200000|2024-08-23 05:00:00|2894|2888|2890.8|2884.8|2895.3|2889.3|2886.8|2880.8|649
1724392800000|2024-08-23 06:00:00|2891|2885|2892.3|2886.3|2896|2890|2885.8|2879.8|1050
1724396400000|2024-08-23 07:00:00|2892|2886|2901.1|2895.1|2906.8|2900.8|2892|2886|830
1724400000000|2024-08-23 08:00:00|2901.4|2895.4|2906.4|2900.4|2906.9|2900.9|2898.6|2892.6|593
1724403600000|2024-08-23 09:00:00|2906.6|2900.6|2910.5|2904.5|2915.3|2909.3|2903.6|2897.6|476
1724407200000|2024-08-23 10:00:00|2910.8|2904.8|2906.8|2900.8|2911.3|2905.3|2901|2895|405
1724410800000|2024-08-23 11:00:00|2906.5|2900.5|2890.3|2884.3|2907.8|2901.8|2885.9|2879.9|729
1724414400000|2024-08-23 12:00:00|2890.5|2884.5|2895.5|2889.5|2900.5|2894.5|2887.4|2881.4|843
1724418000000|2024-08-23 13:00:00|2895.8|2889.8|2893.5|2887.5|2899|2893|2884.3|2878.3|2372
1724421600000|2024-08-23 14:00:00|2893.8|2887.8|2896.5|2890.5|2916.3|2910.3|2885.8|2879.8|3539
1724425200000|2024-08-23 15:00:00|2896.3|2890.3|2914.9|2908.9|2919.9|2913.9|2890.4|2884.4|2012
1724428800000|2024-08-23 16:00:00|2914.4|2908.4|2918.5|2912.5|2918.5|2912.5|2905.6|2899.6|595
1724432400000|2024-08-23 17:00:00|2919.4|2913.4|2926.5|2907.8|2928.3|2916.6|2913.5|2907.5|191
1724731200000|2024-08-27 04:00:00|2905.3|2899.3|2906.8|2900.8|2907|2901|2901.5|2895.5|85
1724734800000|2024-08-27 05:00:00|2907|2901|2920.5|2914.5|2921.3|2915.3|2906.5|2900.5|711
1724738400000|2024-08-27 06:00:00|2920.3|2914.3|2906.5|2900.5|2923.8|2917.8|2897.3|2891.3|1516
1724742000000|2024-08-27 07:00:00|2908|2902|2908.6|2902.6|2919.5|2913.5|2891.1|2885.1|1261
1724745600000|2024-08-27 08:00:00|2908.9|2902.9|2921.1|2915.1|2924.6|2918.6|2899.6|2893.6|1057
1724749200000|2024-08-27 09:00:00|2920.9|2914.9|2933.9|2927.9|2939.6|2933.6|2920.9|2914.9|1050
1724752800000|2024-08-27 10:00:00|2933.6|2927.6|2932.1|2926.1|2935.4|2929.4|2924.4|2918.4|811
1724756400000|2024-08-27 11:00:00|2931.9|2925.9|2937.9|2931.9|2938.9|2932.9|2929.6|2923.6|608
1724760000000|2024-08-27 12:00:00|2937.6|2931.6|2930.8|2924.8|2938.6|2932.6|2923.8|2917.8|787
1724763600000|2024-08-27 13:00:00|2930.5|2924.5|2940.8|2934.8|2941.5|2935.5|2924.8|2918.8|1956
1724767200000|2024-08-27 14:00:00|2940.5|2934.5|2937.3|2931.3|2946.8|2940.8|2933.3|2927.3|1453
1724770800000|2024-08-27 15:00:00|2937.5|2931.5|2939.3|2933.3|2947.8|2941.8|2936.3|2930.3|1004
1724774400000|2024-08-27 16:00:00|2939.5|2933.5|2939.6|2933.6|2947.5|2941.5|2938.3|2932.3|260
1724778000000|2024-08-27 17:00:00|2939.4|2933.4|2946.5|2927.8|2949|2937.6|2937.9|2927|132
1724803200000|2024-08-28 00:00:00|2947.5|2941.5|2937.3|2931.3|2948.5|2942.5|2933.8|2927.8|198
1724806800000|2024-08-28 01:00:00|2937|2931|2927.8|2921.8|2937|2931|2926.8|2920.8|1040
1724810400000|2024-08-28 02:00:00|2928|2922|2930.5|2924.5|2935.3|2929.3|2919.5|2913.5|1013
1724814000000|2024-08-28 03:00:00|2930.8|2924.8|2924.8|2918.8|2932.5|2926.5|2924.3|2918.3|422
1724817600000|2024-08-28 04:00:00|2924.5|2918.5|2921.8|2915.8|2925.3|2919.3|2921.8|2915.8|182
1724821200000|2024-08-28 05:00:00|2921.5|2915.5|2915|2909|2921.8|2915.8|2911.5|2905.5|978
1724824800000|2024-08-28 06:00:00|2914.8|2908.8|2905.6|2899.6|2919.5|2913.5|2896|2890|1327
1724828400000|2024-08-28 07:00:00|2905.4|2899.4|2895.5|2889.5|2910.5|2904.5|2894.8|2888.8|937
1724832000000|2024-08-28 08:00:00|2895.3|2889.3|2881.8|2875.8|2905.5|2899.5|2867.5|2861.5|1245
1724835600000|2024-08-28 09:00:00|2881.5|2875.5|2878.5|2872.5|2886.8|2880.8|2876.8|2870.8|608
1724839200000|2024-08-28 10:00:00|2879.3|2873.3|2878|2872|2879.5|2873.5|2870.8|2864.8|493
1724842800000|2024-08-28 11:00:00|2877.8|2871.8|2872.5|2866.5|2883.5|2877.5|2867.5|2861.5|748
1724846400000|2024-08-28 12:00:00|2872.8|2866.8|2876|2870|2878.3|2872.3|2868.5|2862.5|782
1724850000000|2024-08-28 13:00:00|2875.8|2869.8|2875|2869|2886.8|2880.8|2869.3|2863.3|2003
1724853600000|2024-08-28 14:00:00|2875.3|2869.3|2895.5|2889.5|2901.8|2895.8|2873.5|2867.5|2015
1724857200000|2024-08-28 15:00:00|2895.8|2889.8|2884|2878|2895.8|2889.8|2881.8|2875.8|1363
1724860800000|2024-08-28 16:00:00|2883.8|2877.8|2882.1|2876.1|2884|2878|2875.3|2869.3|990
1724864400000|2024-08-28 17:00:00|2881.9|2875.9|2883.3|2864.5|2883.5|2876.4|2876.6|2864.5|102
1724889600000|2024-08-29 00:00:00|2875|2869|2877.5|2871.5|2880|2874|2871.3|2865.3|237
1724893200000|2024-08-29 01:00:00|2877.3|2871.3|2870|2864|2887|2881|2860|2854|2034
1724896800000|2024-08-29 02:00:00|2870.3|2864.3|2883.3|2877.3|2884.5|2878.5|2866.3|2860.3|1012
1724900400000|2024-08-29 03:00:00|2883|2877|2885.3|2879.3|2885.8|2879.8|2880.3|2874.3|729
1724904000000|2024-08-29 04:00:00|2885.5|2879.5|2884.5|2878.5|2888.5|2882.5|2883.3|2877.3|176
1724907600000|2024-08-29 05:00:00|2884.3|2878.3|2898.3|2892.3|2901.8|2895.8|2882|2876|981
1724911200000|2024-08-29 06:00:00|2898|2892|2902.1|2896.1|2907|2901|2896.5|2890.5|1587
1724914800000|2024-08-29 07:00:00|2902.6|2896.6|2896.5|2890.5|2905.5|2899.5|2889|2883|921
1724918400000|2024-08-29 08:00:00|2896.3|2890.3|2871.5|2865.5|2896.5|2890.5|2871.5|2865.5|1476
1724922000000|2024-08-29 09:00:00|2871.3|2865.3|2882.8|2876.8|2885|2879|2870.5|2864.5|527
1724925600000|2024-08-29 10:00:00|2883|2877|2884.5|2878.5|2886.8|2880.8|2877|2871|498
1724929200000|2024-08-29 11:00:00|2884.8|2878.8|2877.3|2871.3|2886.3|2880.3|2876.8|2870.8|491
1724932800000|2024-08-29 12:00:00|2877.5|2871.5|2876|2870|2879.5|2873.5|2872.8|2866.8|986
1724936400000|2024-08-29 13:00:00|2876.3|2870.3|2891.8|2885.8|2893.3|2887.3|2874.8|2868.8|2582
1724940000000|2024-08-29 14:00:00|2891.5|2885.5|2883|2877|2894.8|2888.8|2877.8|2871.8|1650
1724943600000|2024-08-29 15:00:00|2883.3|2877.3|2881.3|2875.3|2884.8|2878.8|2876.8|2870.8|1262
1724947200000|2024-08-29 16:00:00|2881.5|2875.5|2884.1|2878.1|2888|2882|2879.8|2873.8|506
1724950800000|2024-08-29 17:00:00|2883.6|2877.6|2893|2874.3|2894.5|2879.6|2881.4|2872|88
1724976000000|2024-08-30 00:00:00|2879.1|2873.1|2885.3|2879.3|2887.8|2881.8|2878.6|2872.6|168
1724979600000|2024-08-30 01:00:00|2885.5|2879.5|2898.3|2892.3|2908.5|2902.5|2881.5|2875.5|1153
1724983200000|2024-08-30 02:00:00|2898|2892|2916|2910|2919|2913|2896.5|2890.5|762
1724986800000|2024-08-30 03:00:00|2915.5|2909.5|2909.3|2903.3|2917.3|2911.3|2905.5|2899.5|557
1724990400000|2024-08-30 04:00:00|2909.5|2903.5|2906.3|2900.3|2909.5|2903.5|2904.3|2898.3|161
1724994000000|2024-08-30 05:00:00|2906.5|2900.5|2913.5|2907.5|2917|2911|2902.8|2896.8|929
1724997600000|2024-08-30 06:00:00|2913.3|2907.3|2906.9|2900.9|2914|2908|2893.5|2887.5|1615
1725001200000|2024-08-30 07:00:00|2906.6|2900.6|2912.5|2906.5|2927.3|2921.3|2905.9|2899.9|703
1725004800000|2024-08-30 08:00:00|2912.3|2906.3|2921|2915|2932|2926|2911|2905|718
1725008400000|2024-08-30 09:00:00|2921.3|2915.3|2921.3|2915.3|2928.5|2922.5|2919.5|2913.5|295
1725012000000|2024-08-30 10:00:00|2920.3|2914.3|2910.5|2904.5|2921.3|2915.3|2909|2903|295
1725015600000|2024-08-30 11:00:00|2910.3|2904.3|2914|2908|2920.8|2914.8|2910.3|2904.3|503
1725019200000|2024-08-30 12:00:00|2913.8|2907.8|2911|2905|2921|2915|2907.8|2901.8|819
1725022800000|2024-08-30 13:00:00|2911.3|2905.3|2905.5|2899.5|2911.8|2905.8|2892.8|2886.8|2258
1725026400000|2024-08-30 14:00:00|2906|2900|2898.3|2892.3|2914.8|2908.8|2887.5|2881.5|1994
1725030000000|2024-08-30 15:00:00|2898|2892|2899.8|2893.8|2902.5|2896.5|2890.8|2884.8|1607
1725033600000|2024-08-30 16:00:00|2899.5|2893.5|2899.1|2893.1|2901.8|2895.8|2895.5|2889.5|463
1725037200000|2024-08-30 17:00:00|2898.6|2892.6|2906.5|2887.8|2906.8|2897.1|2897.1|2887.3|173
1725235200000|2024-09-02 00:00:00|2889.5|2883.5|2886|2880|2893|2887|2885.3|2879.3|190
1725238800000|2024-09-02 01:00:00|2885.5|2879.5|2867.5|2861.5|2886.5|2880.5|2867.3|2861.3|1611
1725242400000|2024-09-02 02:00:00|2867.3|2861.3|2855.8|2849.8|2868.5|2862.5|2854|2848|1396
1725246000000|2024-09-02 03:00:00|2855.5|2849.5|2858|2852|2860.5|2854.5|2853.5|2847.5|517
1725249600000|2024-09-02 04:00:00|2857.8|2851.8|2856.8|2850.8|2858|2852|2854.3|2848.3|104
1725253200000|2024-09-02 05:00:00|2856.5|2850.5|2854.8|2848.8|2861.5|2855.5|2849.3|2843.3|639
1725256800000|2024-09-02 06:00:00|2854.5|2848.5|2849.9|2843.9|2861.8|2855.8|2845.3|2839.3|1076
1725260400000|2024-09-02 07:00:00|2850.1|2844.1|2859.3|2853.3|2861.5|2855.5|2834|2826.5|1253
1725264000000|2024-09-02 08:00:00|2859.5|2853.5|2856|2850|2868.3|2862.3|2854.5|2848.5|955
1725267600000|2024-09-02 09:00:00|2855.8|2849.8|2840|2834|2856|2850|2838.3|2832.3|448
1725271200000|2024-09-02 10:00:00|2839.8|2833.8|2836.6|2830.6|2840.3|2834.3|2831.5|2825.5|356
1725274800000|2024-09-02 11:00:00|2836.8|2830.8|2833.8|2827.8|2838.8|2832.8|2824.5|2818.5|553
1725278400000|2024-09-02 12:00:00|2834|2828|2837.5|2831.5|2839.8|2833.8|2830.8|2824.8|452
1725282000000|2024-09-02 13:00:00|2837.3|2831.3|2842|2836|2850.3|2844.3|2837.3|2831.3|1559
1725285600000|2024-09-02 14:00:00|2841.8|2835.8|2839.8|2833.8|2843.8|2837.8|2837|2831|942
1725289200000|2024-09-02 15:00:00|2840|2834|2840.8|2834.8|2846.8|2840.8|2837|2831|609
1725292800000|2024-09-02 16:00:00|2841|2835|2844|2838|2844.8|2838.8|2840.5|2834.5|316
1725296400000|2024-09-02 17:00:00|2843.9|2837.9|2846.5|2827.8|2846.5|2838.1|2838.6|2827.3|46
1725321600000|2024-09-03 00:00:00|2836.1|2830.1|2842.3|2836.3|2848.3|2842.3|2836.1|2830.1|274
1725325200000|2024-09-03 01:00:00|2842|2836|2844.5|2838.5|2846.3|2840.3|2833.5|2827.5|1277
1725328800000|2024-09-03 02:00:00|2844.8|2838.8|2841.8|2835.8|2850.8|2844.8|2840.3|2834.3|954
1725332400000|2024-09-03 03:00:00|2841.5|2835.5|2829.3|2823.3|2842.8|2836.8|2827.3|2821.3|580
1725336000000|2024-09-03 04:00:00|2829|2823|2829|2823|2830.5|2824.5|2827.8|2821.8|61
1725339600000|2024-09-03 05:00:00|2828.8|2822.8|2836.8|2830.8|2841.8|2835.8|2828.3|2822.3|630
1725343200000|2024-09-03 06:00:00|2836.3|2830.3|2824.1|2818.1|2836.8|2830.8|2819.3|2813.3|1079
1725346800000|2024-09-03 07:00:00|2823.6|2817.6|2831.3|2825.3|2839.8|2833.8|2823.6|2817.6|941
1725350400000|2024-09-03 08:00:00|2831|2825|2822.3|2816.3|2831.5|2825.5|2820|2814|766
1725354000000|2024-09-03 09:00:00|2822.5|2816.5|2804|2798|2824.3|2818.3|2803.5|2797.5|757
1725357600000|2024-09-03 10:00:00|2803.8|2797.8|2812.8|2806.8|2814.8|2808.8|2800.3|2794.3|872
1725361200000|2024-09-03 11:00:00|2813|2807|2805.3|2799.3|2814|2808|2803.3|2797.3|530
1725364800000|2024-09-03 12:00:00|2805.5|2799.5|2816.8|2810.8|2819.5|2813.5|2805.5|2799.5|999
1725368400000|2024-09-03 13:00:00|2816.5|2810.5|2808.8|2802.8|2822.8|2816.8|2804.8|2798.8|2554
1725372000000|2024-09-03 14:00:00|2809|2803|2829|2823|2830.5|2824.5|2806.3|2800.3|2231
1725375600000|2024-09-03 15:00:00|2828.8|2822.8|2846.3|2840.3|2852.3|2846.3|2826.3|2820.3|1608
1725379200000|2024-09-03 16:00:00|2846|2840|2845.6|2839.6|2853|2847|2844.1|2838.1|912
1725382800000|2024-09-03 17:00:00|2845.4|2839.4|2858|2839.3|2859.5|2847.6|2845.4|2839.3|177
1725408000000|2024-09-04 00:00:00|2855.9|2849.9|2853.3|2847.3|2857|2851|2847.8|2841.8|391
1725411600000|2024-09-04 01:00:00|2853|2847|2851.5|2845.5|2853|2847|2841.8|2835.8|1856
1725415200000|2024-09-04 02:00:00|2851.3|2845.3|2852|2846|2855.5|2849.5|2839.8|2833.8|1131
1725418800000|2024-09-04 03:00:00|2852.3|2846.3|2848.8|2842.8|2856.8|2850.8|2845.8|2839.8|618
1725422400000|2024-09-04 04:00:00|2849|2843|2844.5|2838.5|2849.5|2843.5|2844.5|2838.5|104
1725426000000|2024-09-04 05:00:00|2844.3|2838.3|2831.5|2825.5|2844.3|2838.3|2831.3|2825.3|707
1725429600000|2024-09-04 06:00:00|2831.3|2825.3|2820.1|2814.1|2831.3|2825.3|2818.5|2812.5|1191
1725433200000|2024-09-04 07:00:00|2819.9|2813.9|2801|2795|2823.8|2817.8|2795.3|2789.3|1304
1725436800000|2024-09-04 08:00:00|2800.8|2794.8|2782.5|2776.5|2812.3|2806.3|2779.3|2773.3|1670
1725440400000|2024-09-04 09:00:00|2782.8|2776.8|2793.8|2787.8|2797.3|2791.3|2782.8|2776.8|959
1725444000000|2024-09-04 10:00:00|2794|2788|2793.3|2787.3|2799.8|2793.8|2791.3|2785.3|762
1725447600000|2024-09-04 11:00:00|2793.5|2787.5|2789.8|2783.8|2796|2790|2780.5|2774.5|751
1725451200000|2024-09-04 12:00:00|2789.5|2783.5|2794.8|2788.8|2795|2789|2788.3|2782.3|1016
1725454800000|2024-09-04 13:00:00|2794|2788|2794.3|2788.3|2809|2803|2788.8|2782.8|2198
1725458400000|2024-09-04 14:00:00|2794|2788|2816.3|2810.3|2821.3|2815.3|2793.8|2787.8|2452
1725462000000|2024-09-04 15:00:00|2816.5|2810.5|2801.5|2795.5|2819.5|2813.5|2796|2790|1182
1725465600000|2024-09-04 16:00:00|2801.3|2795.3|2807.9|2801.9|2810.1|2804.1|2799.8|2793.8|298
1725469200000|2024-09-04 17:00:00|2808.1|2802.1|2812.8|2794|2815.5|2804.1|2804.6|2794|113
1725494400000|2024-09-05 00:00:00|2809.5|2803.5|2806|2800|2810.3|2804.3|2803.3|2797.3|196
1725498000000|2024-09-05 01:00:00|2805.8|2799.8|2800.8|2794.8|2814.3|2808.3|2796.5|2790.5|1862
1725501600000|2024-09-05 02:00:00|2800.5|2794.5|2797.5|2791.5|2804.8|2798.8|2786.5|2780.5|1279
1725505200000|2024-09-05 03:00:00|2797.3|2791.3|2771.5|2765.5|2797.5|2791.5|2771.5|2765.5|823
1725508800000|2024-09-05 04:00:00|2771.8|2765.8|2772.8|2766.8|2776.3|2770.3|2768.3|2762.3|173
1725512400000|2024-09-05 05:00:00|2772|2766|2759.3|2753.3|2775.8|2769.8|2752.3|2746.3|1197
1725516000000|2024-09-05 06:00:00|2759|2753|2732.1|2726.1|2759.3|2753.3|2731.6|2725.6|2253
1725519600000|2024-09-05 07:00:00|2731.1|2725.1|2726|2720|2739|2733|2723.5|2717.5|1221
1725523200000|2024-09-05 08:00:00|2726.3|2720.3|2741|2735|2747.8|2741.8|2725.8|2719.8|1109
1725526800000|2024-09-05 09:00:00|2740.8|2734.8|2734.5|2728.5|2741.3|2735.3|2731.5|2725.5|578
1725530400000|2024-09-05 10:00:00|2734|2728|2741.3|2735.3|2742.5|2736.5|2733.5|2727.5|356
1725534000000|2024-09-05 11:00:00|2741|2735|2746.3|2740.3|2750.8|2744.8|2740.8|2734.8|666
1725537600000|2024-09-05 12:00:00|2746|2740|2749.8|2743.8|2751.8|2745.8|2743.5|2737.5|1297
1725541200000|2024-09-05 13:00:00|2750|2744|2750.3|2744.3|2760.3|2754.3|2728.3|2722.3|2941
1725544800000|2024-09-05 14:00:00|2749.8|2743.8|2754.5|2748.5|2767.8|2761.8|2745.5|2739.5|2507
1725548400000|2024-09-05 15:00:00|2754.8|2748.8|2732.3|2726.3|2755.5|2749.5|2729.8|2723.8|1367
1725552000000|2024-09-05 16:00:00|2732.5|2726.5|2736.6|2730.6|2739.8|2733.8|2732.5|2726.5|364
1725555600000|2024-09-05 17:00:00|2736.4|2730.4|2740.5|2721.8|2740.5|2731.1|2730.1|2721.3|134
1725580800000|2024-09-06 00:00:00|2738.4|2732.4|2740.8|2734.8|2744|2738|2735|2729|232
1725584400000|2024-09-06 01:00:00|2740.5|2734.5|2732.3|2726.3|2742.8|2736.8|2720.5|2714.5|1473
1725588000000|2024-09-06 02:00:00|2732|2726|2730.8|2724.8|2734|2728|2720.5|2714.5|1189
1725591600000|2024-09-06 03:00:00|2730.5|2724.5|2723.3|2717.3|2734.8|2728.8|2719.5|2713.5|591
1725595200000|2024-09-06 04:00:00|2723|2717|2724.3|2718.3|2728|2722|2721.5|2715.5|111
1725598800000|2024-09-06 05:00:00|2724|2718|2735.5|2729.5|2735.5|2729.5|2722.5|2716.5|727
1725602400000|2024-09-06 06:00:00|2735.3|2729.3|2744.6|2738.6|2752.1|2746.1|2733.5|2727.5|1809
1725606000000|2024-09-06 07:00:00|2742.4|2736.4|2761|2755|2761.3|2755.3|2737.8|2731.8|1054
1725609600000|2024-09-06 08:00:00|2761.3|2755.3|2753.8|2747.8|2764.3|2758.3|2745.8|2739.8|1030
1725613200000|2024-09-06 09:00:00|2754|2748|2756|2750|2760|2754|2748.3|2742.3|604
1725616800000|2024-09-06 10:00:00|2755.8|2749.8|2757.5|2751.5|2759.8|2753.8|2753.8|2747.8|545
1725620400000|2024-09-06 11:00:00|2757.8|2751.8|2767.3|2761.3|2771.5|2765.5|2757.5|2751.5|889
1725624000000|2024-09-06 12:00:00|2767|2761|2771.3|2765.3|2781.6|2775.6|2764|2758|1769
1725627600000|2024-09-06 13:00:00|2771.5|2765.5|2753.5|2747.5|2778.8|2772.8|2742|2736|3029
1725631200000|2024-09-06 14:00:00|2753.3|2747.3|2738.3|2732.3|2753.5|2747.5|2734.5|2728.5|2171
1725634800000|2024-09-06 15:00:00|2738|2732|2717.5|2711.5|2747.8|2741.8|2714|2708|2091
1725638400000|2024-09-06 16:00:00|2717.3|2711.3|2715.4|2709.4|2718.8|2712.8|2710.5|2704.5|839
1725642000000|2024-09-06 17:00:00|2715.6|2709.6|2713.8|2695|2715.6|2709.6|2705.6|2693|136
1725840000000|2024-09-09 00:00:00|2718|2712|2705.8|2699.8|2720.8|2714.8|2704|2698|208
1725843600000|2024-09-09 01:00:00|2705.5|2699.5|2704.8|2698.8|2722.5|2716.5|2696|2690|2404
1725847200000|2024-09-09 02:00:00|2704.5|2698.5|2701.8|2695.8|2715|2709|2701|2695|1475
1725850800000|2024-09-09 03:00:00|2701.5|2695.5|2712.3|2706.3|2713.8|2707.8|2700.8|2694.8|614
1725854400000|2024-09-09 04:00:00|2712|2706|2711.3|2705.3|2712.8|2706.8|2710.5|2704.5|99
1725858000000|2024-09-09 05:00:00|2711.5|2705.5|2704.8|2698.8|2712.8|2706.8|2701.3|2695.3|902
1725861600000|2024-09-09 06:00:00|2705|2699|2721.1|2715.1|2730.5|2724.5|2704.3|2698.3|2301
1725865200000|2024-09-09 07:00:00|2718.4|2712.4|2738.3|2732.3|2739.3|2733.3|2718.4|2712.4|1135
1725868800000|2024-09-09 08:00:00|2738.5|2732.5|2741|2735|2755|2749|2738|2732|1223
1725872400000|2024-09-09 09:00:00|2740.8|2734.8|2757.5|2751.5|2757.5|2751.5|2735.8|2729.8|841
1725876000000|2024-09-09 10:00:00|2757.3|2751.3|2750.5|2744.5|2759.3|2753.3|2745.8|2739.8|673
1725879600000|2024-09-09 11:00:00|2750.8|2744.8|2739.5|2733.5|2751.5|2745.5|2736.8|2730.8|692
1725883200000|2024-09-09 12:00:00|2739.8|2733.8|2734.5|2728.5|2740.8|2734.8|2733.8|2727.8|691
1725886800000|2024-09-09 13:00:00|2734.8|2728.8|2716.3|2710.3|2735|2729|2707.8|2701.8|1842
1725890400000|2024-09-09 14:00:00|2715.8|2709.8|2717|2711|2729|2723|2713.8|2707.8|1386
1725894000000|2024-09-09 15:00:00|2717.3|2711.3|2735.3|2729.3|2739.8|2733.8|2708.3|2702.3|1324
1725897600000|2024-09-09 16:00:00|2735|2729|2734.4|2728.4|2738.5|2732.5|2733.8|2727.8|366
1725901200000|2024-09-09 17:00:00|2734.9|2728.9|2742.5|2723.8|2742.5|2733.1|2733.9|2723.5|102
1725926400000|2024-09-10 00:00:00|2737.9|2731.9|2733.5|2727.5|2740.3|2734.3|2732.3|2726.3|200
1725930000000|2024-09-10 01:00:00|2733.3|2727.3|2730.5|2724.5|2743.5|2737.5|2726.5|2720.5|1662
1725933600000|2024-09-10 02:00:00|2730.3|2724.3|2732.5|2726.5|2744.5|2738.5|2726.8|2720.8|936
1725937200000|2024-09-10 03:00:00|2732.3|2726.3|2731.8|2725.8|2738|2732|2730.3|2724.3|509
1725940800000|2024-09-10 04:00:00|2731.5|2725.5|2734|2728|2734.5|2728.5|2730|2724|69
1725944400000|2024-09-10 05:00:00|2733.8|2727.8|2731.3|2725.3|2733.8|2727.8|2725|2719|545
1725948000000|2024-09-10 06:00:00|2731|2725|2719.9|2713.9|2741.8|2735.8|2719|2713|1406
1725951600000|2024-09-10 07:00:00|2719.4|2713.4|2706.8|2700.8|2727.5|2721.5|2703.8|2697.8|1051
1725955200000|2024-09-10 08:00:00|2706.5|2700.5|2701.3|2695.3|2707.3|2701.3|2688.3|2682.3|850
1725958800000|2024-09-10 09:00:00|2701|2695|2699.5|2693.5|2705.3|2699.3|2691|2685|719
1725962400000|2024-09-10 10:00:00|2699.8|2693.8|2700|2694|2703.5|2697.5|2696.3|2690.3|501
1725966000000|2024-09-10 11:00:00|2700.3|2694.3|2704|2698|2707.8|2701.8|2698.3|2692.3|555
1725969600000|2024-09-10 12:00:00|2703.8|2697.8|2711.5|2705.5|2712.3|2706.3|2703.5|2697.5|696
1725973200000|2024-09-10 13:00:00|2710.5|2704.5|2690.8|2684.8|2714.8|2708.8|2688.5|2682.5|2130
1725976800000|2024-09-10 14:00:00|2690.5|2684.5|2705.3|2699.3|2711.5|2705.5|2681.8|2675.8|2171
1725980400000|2024-09-10 15:00:00|2705|2699|2709.8|2703.8|2720.5|2714.5|2698.3|2692.3|1073
1725984000000|2024-09-10 16:00:00|2710.3|2704.3|2705.4|2699.4|2713.3|2707.3|2701.5|2695.5|338
1725987600000|2024-09-10 17:00:00|2705.6|2699.6|2717.5|2698.8|2718.5|2707.1|2705.4|2698.3|134
1726012800000|2024-09-11 00:00:00|2710.9|2704.9|2712.3|2706.3|2718.3|2712.3|2709.4|2703.4|177
1726016400000|2024-09-11 01:00:00|2712|2706|2715.8|2709.8|2718.5|2712.5|2695.8|2689.8|1802
1726020000000|2024-09-11 02:00:00|2715.5|2709.5|2706.8|2700.8|2722|2716|2706.8|2700.8|884
1726023600000|2024-09-11 03:00:00|2707|2701|2716|2710|2717.5|2711.5|2698.3|2692.3|599
1726027200000|2024-09-11 04:00:00|2716.3|2710.3|2718.8|2712.8|2719.3|2713.3|2716.3|2710.3|79
1726030800000|2024-09-11 05:00:00|2719|2713|2719|2713|2729.8|2723.8|2718.3|2712.3|726
1726034400000|2024-09-11 06:00:00|2718.8|2712.8|2733.6|2727.6|2737.3|2731.3|2716.8|2710.8|1314
1726038000000|2024-09-11 07:00:00|2733.1|2727.1|2759.3|2753.3|2762.3|2756.3|2727.9|2721.9|1150
1726041600000|2024-09-11 08:00:00|2758.3|2752.3|2763.3|2757.3|2774.5|2768.5|2754|2748|1210
1726045200000|2024-09-11 09:00:00|2763|2757|2758.8|2752.8|2766.3|2760.3|2757.3|2751.3|481
1726048800000|2024-09-11 10:00:00|2759|2753|2772.8|2766.8|2779.3|2773.3|2758.5|2752.5|496
1726052400000|2024-09-11 11:00:00|2772.5|2766.5|2778.3|2772.3|2786.3|2780.3|2770.3|2764.3|768
1726056000000|2024-09-11 12:00:00|2778|2772|2762.5|2756.5|2781|2775|2760.5|2754.5|1647
1726059600000|2024-09-11 13:00:00|2762.8|2756.8|2752.5|2746.5|2764.5|2758.5|2744.5|2738.5|2708
1726063200000|2024-09-11 14:00:00|2752.3|2746.3|2746.3|2740.3|2752.8|2746.8|2739|2733|2201
1726066800000|2024-09-11 15:00:00|2746.8|2740.8|2770.3|2764.3|2776.3|2770.3|2742.3|2736.3|1696
1726070400000|2024-09-11 16:00:00|2770|2764|2776.9|2770.9|2782.8|2776.8|2768.8|2762.8|635
1726074000000|2024-09-11 17:00:00|2776.4|2770.4|2805|2786.3|2805|2793.6|2774.4|2768.4|176
1726099200000|2024-09-12 00:00:00|2796.4|2790.4|2797.3|2791.3|2802.8|2796.8|2792.4|2786.4|314
1726102800000|2024-09-12 01:00:00|2797.5|2791.5|2798.3|2792.3|2807|2801|2785.8|2779.8|2857
1726106400000|2024-09-12 02:00:00|2797.8|2791.8|2794|2788|2798.8|2792.8|2784.8|2778.8|1241
1726110000000|2024-09-12 03:00:00|2793.8|2787.8|2801.8|2795.8|2802|2796|2791.3|2785.3|608
1726113600000|2024-09-12 04:00:00|2801.5|2795.5|2802|2796|2802.3|2796.3|2799.3|2793.3|93
1726117200000|2024-09-12 05:00:00|2801.8|2795.8|2811.8|2805.8|2816|2810|2799.3|2793.3|721
1726120800000|2024-09-12 06:00:00|2812|2806|2826.4|2820.4|2835|2829|2810.8|2804.8|1611
1726124400000|2024-09-12 07:00:00|2826.1|2820.1|2844.5|2838.5|2852.5|2846.5|2826.1|2820.1|1242
1726128000000|2024-09-12 08:00:00|2844.3|2838.3|2856.5|2850.5|2865.8|2859.8|2839.6|2833.6|1323
1726131600000|2024-09-12 09:00:00|2856.8|2850.8|2846.8|2840.8|2857.5|2851.5|2846|2840|564
1726135200000|2024-09-12 10:00:00|2846.5|2840.5|2837.8|2831.8|2849.3|2843.3|2835.3|2829.3|536
1726138800000|2024-09-12 11:00:00|2838|2832|2847.3|2841.3|2853|2847|2837.8|2831.8|697
1726142400000|2024-09-12 12:00:00|2847|2841|2847.8|2841.8|2855.3|2849.3|2845.8|2839.8|1179
1726146000000|2024-09-12 13:00:00|2848.8|2842.8|2838.5|2832.5|2856.3|2850.3|2837.8|2831.8|2620
1726149600000|2024-09-12 14:00:00|2838.3|2832.3|2851.5|2845.5|2852.8|2846.8|2835.3|2829.3|1894
1726153200000|2024-09-12 15:00:00|2851.8|2845.8|2860.5|2854.5|2863.8|2857.8|2851.3|2845.3|1262
1726156800000|2024-09-12 16:00:00|2860.8|2854.8|2862.4|2856.4|2865.5|2859.5|2855.5|2849.5|379
1726160400000|2024-09-12 17:00:00|2862.9|2856.9|2873.3|2854.5|2873.3|2864.9|2859.1|2853.1|156
1726185600000|2024-09-13 00:00:00|2871.1|2865.1|2880.8|2874.8|2883.3|2877.3|2871.1|2865.1|280
1726189200000|2024-09-13 01:00:00|2881|2875|2874|2868|2889.3|2883.3|2868.3|2862.3|1746
1726192800000|2024-09-13 02:00:00|2874.3|2868.3|2870.5|2864.5|2884|2878|2868.3|2862.3|985
1726196400000|2024-09-13 03:00:00|2870.3|2864.3|2864|2858|2873.3|2867.3|2863.5|2857.5|687
1726200000000|2024-09-13 04:00:00|2864.3|2858.3|2863|2857|2865.3|2859.3|2859.3|2853.3|351
1726203600000|2024-09-13 05:00:00|2862.5|2856.5|2858.3|2852.3|2867.8|2861.8|2856.3|2850.3|830
1726207200000|2024-09-13 06:00:00|2858|2852|2860.1|2854.1|2860.6|2854.6|2845|2839|1741
1726210800000|2024-09-13 07:00:00|2859.6|2853.6|2862.5|2856.5|2867|2861|2849.8|2843.8|971
1726214400000|2024-09-13 08:00:00|2862.8|2856.8|2850|2844|2869|2863|2827.4|2821.4|1240
1726218000000|2024-09-13 09:00:00|2849.8|2843.8|2844|2838|2856.5|2850.5|2843.8|2837.8|598
1726221600000|2024-09-13 10:00:00|2844.3|2838.3|2845.8|2839.8|2852.5|2846.5|2844|2838|511
1726225200000|2024-09-13 11:00:00|2846|2840|2843.3|2837.3|2848.3|2842.3|2839.5|2833.5|617
1726228800000|2024-09-13 12:00:00|2843|2837|2849.5|2843.5|2851.3|2845.3|2837.5|2831.5|752
1726232400000|2024-09-13 13:00:00|2849.3|2843.3|2889.8|2883.8|2896.8|2890.8|2847|2841|1364
1726236000000|2024-09-13 14:00:00|2889.5|2883.5|2883.5|2877.5|2899.5|2893.5|2877.8|2871.8|1516
1726239600000|2024-09-13 15:00:00|2883.8|2877.8|2928.5|2922.5|2928.5|2922.5|2881.3|2875.3|1241
1726243200000|2024-09-13 16:00:00|2928|2922|2911.6|2905.6|2930.3|2924.3|2907|2901|355
1726246800000|2024-09-13 17:00:00|2911.4|2905.4|2910.8|2892|2914.1|2908.1|2902.9|2890.5|221
1726444800000|2024-09-16 00:00:00|2896.5|2890.5|2891.8|2885.8|2898.3|2892.3|2889.8|2883.8|199
1726448400000|2024-09-16 01:00:00|2892|2886|2902.3|2896.3|2904.5|2898.5|2888.8|2882.8|296
1726452000000|2024-09-16 02:00:00|2902|2896|2923.3|2917.3|2924.3|2918.3|2899.8|2893.8|340
1726455600000|2024-09-16 03:00:00|2923|2917|2930.3|2924.3|2930.5|2924.5|2920.3|2914.3|255
1726459200000|2024-09-16 04:00:00|2930|2924|2924.3|2918.3|2931.5|2925.5|2924.3|2918.3|188
1726462800000|2024-09-16 05:00:00|2924.5|2918.5|2928.3|2922.3|2928.8|2922.8|2919.5|2913.5|113
1726466400000|2024-09-16 06:00:00|2928|2922|2925|2919|2932.5|2926.5|2912.8|2906.8|578
1726470000000|2024-09-16 07:00:00|2929.9|2923.9|2914|2908|2933|2927|2904.5|2898.5|1530
1726473600000|2024-09-16 08:00:00|2914.3|2908.3|2904.8|2898.8|2915.5|2909.5|2890|2884|953
1726477200000|2024-09-16 09:00:00|2904.5|2898.5|2916.3|2910.3|2924|2918|2902.8|2896.8|881
1726480800000|2024-09-16 10:00:00|2916.5|2910.5|2922.5|2916.5|2923|2917|2913.3|2907.3|699
1726484400000|2024-09-16 11:00:00|2922.8|2916.8|2931.5|2925.5|2937.5|2931.5|2922.3|2916.3|836
1726488000000|2024-09-16 12:00:00|2931.3|2925.3|2940.3|2934.3|2943.5|2937.5|2925.5|2919.5|927
1726491600000|2024-09-16 13:00:00|2940.8|2934.8|2949|2943|2952.5|2946.5|2937|2931|1358
1726495200000|2024-09-16 14:00:00|2948.8|2942.8|2936|2930|2952.5|2946.5|2933|2927|1255
1726498800000|2024-09-16 15:00:00|2935.8|2929.8|2944.8|2938.8|2952.1|2946.1|2932|2926|1282
1726502400000|2024-09-16 16:00:00|2944.5|2938.5|2941.6|2935.6|2944.5|2938.5|2937.5|2931.5|163
1726506000000|2024-09-16 17:00:00|2941.4|2935.4|2953.3|2934.5|2953.3|2941.6|2940.6|2933.5|143
1726531200000|2024-09-17 00:00:00|2941.3|2935.3|2930.8|2924.8|2943.1|2937.1|2930.8|2924.8|176
1726534800000|2024-09-17 01:00:00|2931|2925|2942.5|2936.5|2944|2938|2930.8|2924.8|237
1726538400000|2024-09-17 02:00:00|2942.3|2936.3|2952|2946|2952.5|2946.5|2941.5|2935.5|318
1726542000000|2024-09-17 03:00:00|2951.8|2945.8|2950|2944|2952.5|2946.5|2949.8|2943.8|148
1726545600000|2024-09-17 04:00:00|2950.3|2944.3|2949.8|2943.8|2951.3|2945.3|2945.8|2939.8|164
1726549200000|2024-09-17 05:00:00|2950|2944|2948.8|2942.8|2952.5|2946.5|2947.5|2941.5|183
1726552800000|2024-09-17 06:00:00|2949|2943|2971.3|2965.3|2972.5|2966.5|2947.3|2941.3|557
1726556400000|2024-09-17 07:00:00|2972|2966|2962.3|2956.3|2980|2974|2960.3|2954.3|1016
1726560000000|2024-09-17 08:00:00|2962|2956|2944.5|2938.5|2962|2956|2929|2923|1087
1726563600000|2024-09-17 09:00:00|2944.3|2938.3|2924.3|2918.3|2944.3|2938.3|2918.8|2912.8|577
1726567200000|2024-09-17 10:00:00|2924.5|2918.5|2938|2932|2939|2933|2923.5|2917.5|557
1726570800000|2024-09-17 11:00:00|2938.5|2932.5|2928|2922|2942.3|2936.3|2926.5|2920.5|881
1726574400000|2024-09-17 12:00:00|2927.8|2921.8|2921.5|2915.5|2934.8|2928.8|2915.3|2909.3|1101
1726578000000|2024-09-17 13:00:00|2921.3|2915.3|2931.3|2925.3|2931.5|2925.5|2919.5|2913.5|1277
1726581600000|2024-09-17 14:00:00|2930.5|2924.5|2930|2924|2933.8|2927.8|2918|2912|1193
1726585200000|2024-09-17 15:00:00|2930.3|2924.3|2929.5|2923.5|2936.5|2930.5|2914.8|2908.8|1301
1726588800000|2024-09-17 16:00:00|2929.3|2923.3|2925.4|2919.4|2929.3|2923.3|2919.8|2913.8|208
1726592400000|2024-09-17 17:00:00|2925.1|2919.1|2932|2913.3|2932.5|2924.4|2922.4|2913.3|170
1726617600000|2024-09-18 00:00:00|2924.6|2918.6|2917|2911|2928.5|2922.5|2916.5|2910.5|280
1726621200000|2024-09-18 01:00:00|2917.3|2911.3|2889|2883|2932.4|2926.4|2882.5|2876.5|3246
1726624800000|2024-09-18 02:00:00|2888.8|2882.8|2890|2884|2891.3|2885.3|2868.3|2862.3|1115
1726628400000|2024-09-18 03:00:00|2889.8|2883.8|2886.8|2880.8|2889.8|2883.8|2878.5|2872.5|503
1726632000000|2024-09-18 04:00:00|2887|2881|2884|2878|2889.3|2883.3|2883.3|2877.3|143
1726635600000|2024-09-18 05:00:00|2883.8|2877.8|2891.5|2885.5|2891.5|2885.5|2874.8|2868.8|724
1726639200000|2024-09-18 06:00:00|2891.8|2885.8|2897.5|2891.5|2898|2892|2882.3|2876.3|1407
1726642800000|2024-09-18 07:00:00|2897.8|2891.8|2915.3|2909.3|2917.5|2911.5|2894.8|2888.8|1089
1726646400000|2024-09-18 08:00:00|2915.5|2909.5|2932|2926|2937.3|2931.3|2902.3|2896.3|961
1726650000000|2024-09-18 09:00:00|2932.3|2926.3|2928.3|2922.3|2932.8|2926.8|2923.5|2917.5|608
1726653600000|2024-09-18 10:00:00|2928.5|2922.5|2923.3|2917.3|2930.8|2924.8|2919.3|2913.3|461
1726657200000|2024-09-18 11:00:00|2923.5|2917.5|2923.3|2917.3|2929.3|2923.3|2919.5|2913.5|740
1726660800000|2024-09-18 12:00:00|2923.5|2917.5|2919.5|2913.5|2925.8|2919.8|2916.8|2910.8|663
1726664400000|2024-09-18 13:00:00|2919.8|2913.8|2909.3|2903.3|2921.5|2915.5|2905.3|2899.3|2053
1726668000000|2024-09-18 14:00:00|2909.5|2903.5|2901.5|2895.5|2912.8|2906.8|2897.3|2891.3|1693
1726671600000|2024-09-18 15:00:00|2902.3|2896.3|2893.8|2887.8|2905.3|2899.3|2884.3|2878.3|1299
1726675200000|2024-09-18 16:00:00|2894|2888|2896.9|2890.9|2899.8|2893.8|2893.3|2887.3|665
1726678800000|2024-09-18 17:00:00|2896.4|2890.4|2893.8|2875|2900.3|2890.4|2888.4|2875|164
1726704000000|2024-09-19 00:00:00|2879.4|2873.4|2877|2871|2886.5|2880.5|2874.5|2868.5|541
1726707600000|2024-09-19 01:00:00|2876.8|2870.8|2863.5|2857.5|2881|2875|2850.8|2844.8|2520
1726711200000|2024-09-19 02:00:00|2863.8|2857.8|2887.8|2881.8|2890|2884|2860.8|2854.8|1710
1726714800000|2024-09-19 03:00:00|2888|2882|2900.5|2894.5|2900.5|2894.5|2885.5|2879.5|664
1726718400000|2024-09-19 04:00:00|2900.8|2894.8|2906.5|2900.5|2907.3|2901.3|2899.5|2893.5|173
1726722000000|2024-09-19 05:00:00|2906.8|2900.8|2913.5|2907.5|2914.3|2908.3|2898.3|2892.3|952
1726725600000|2024-09-19 06:00:00|2913.3|2907.3|2931.9|2925.9|2931.9|2925.9|2912.5|2906.5|1590
1726729200000|2024-09-19 07:00:00|2931.4|2925.4|2922.3|2916.3|2932.4|2926.4|2910.3|2904.3|1537
1726732800000|2024-09-19 08:00:00|2922|2916|2937.3|2931.3|2946.3|2940.3|2920.8|2914.8|1140
1726736400000|2024-09-19 09:00:00|2937.5|2931.5|2930|2924|2940|2934|2926.5|2920.5|646
1726740000000|2024-09-19 10:00:00|2929.8|2923.8|2933.8|2927.8|2935|2929|2928.1|2922.1|629
1726743600000|2024-09-19 11:00:00|2934|2928|2932.5|2926.5|2935.3|2929.3|2928.5|2922.5|660
1726747200000|2024-09-19 12:00:00|2932.4|2926.4|2938|2932|2940.5|2934.5|2930.4|2924.4|930
1726750800000|2024-09-19 13:00:00|2937.4|2931.4|2915.3|2909.3|2937.4|2931.4|2909.3|2903.3|2229
1726754400000|2024-09-19 14:00:00|2915.5|2909.5|2930.9|2924.9|2931.5|2925.5|2910.8|2904.8|2149
1726758000000|2024-09-19 15:00:00|2931|2925|2934.8|2928.8|2937.3|2931.3|2924.8|2918.8|1226
1726761600000|2024-09-19 16:00:00|2934.9|2928.9|2932.5|2923|2936.3|2930.3|2928.6|2920.3|253
1726765200000|2024-09-19 17:00:00|2932.8|2923.3|2947.8|2929|2950.5|2937.5|2932.5|2923|120
1726790400000|2024-09-20 00:00:00|2941|2928.5|2942.8|2930.3|2946.5|2934|2939|2926.5|111
1726794000000|2024-09-20 01:00:00|2943.3|2930.8|2938.5|2926|2946.8|2934.3|2929.8|2917.3|609
1726797600000|2024-09-20 02:00:00|2939|2926.5|2946.5|2934|2951|2938.5|2934.8|2922.3|343
1726801200000|2024-09-20 03:00:00|2947|2934.5|2955|2942.5|2961.5|2949|2946.5|2934|228
1726804800000|2024-09-20 04:00:00|2954.8|2942.3|2953.8|2941.3|2957.3|2944.8|2951.5|2939|80
1726808400000|2024-09-20 05:00:00|2953.3|2940.8|2951.3|2938.8|2953.3|2940.8|2944.5|2932|160
1726812000000|2024-09-20 06:00:00|2951.8|2939.3|2941.9|2935.9|2954|2944.3|2937.3|2931.3|933
1726815600000|2024-09-20 07:00:00|2943.9|2937.9|2920.3|2914.3|2950.9|2944.9|2918.8|2912.8|1450
1726819200000|2024-09-20 08:00:00|2920|2914|2920.8|2914.8|2924|2918|2909|2903|997
1726822800000|2024-09-20 09:00:00|2920.5|2914.5|2910.5|2904.5|2924.8|2918.8|2906.8|2900.8|707
1726826400000|2024-09-20 10:00:00|2910.3|2904.3|2918.5|2912.5|2921|2915|2909.3|2903.3|481
1726830000000|2024-09-20 11:00:00|2918.3|2912.3|2904|2898|2921.8|2915.8|2902.3|2896.3|829
1726833600000|2024-09-20 12:00:00|2903.8|2897.8|2912|2906|2916.5|2910.5|2903.8|2897.8|835
1726837200000|2024-09-20 13:00:00|2911.8|2905.8|2894.8|2888.8|2914.8|2908.8|2893.5|2887.5|2480
1726840800000|2024-09-20 14:00:00|2894.5|2888.5|2879|2873|2894.8|2888.8|2877.8|2871.8|2386
1726844400000|2024-09-20 15:00:00|2878.8|2872.8|2876.4|2870.4|2884.3|2878.3|2869.5|2863.5|1694
1726848000000|2024-09-20 16:00:00|2876.9|2870.9|2880.5|2871|2881.1|2875.1|2872.6|2866.6|890
1726851600000|2024-09-20 17:00:00|2880|2870.5|2876.8|2858|2880.5|2873.8|2870.4|2858|164
1727049600000|2024-09-23 00:00:00|2871.1|2865.1|2868|2862|2871.1|2865.1|2864.1|2858.1|231
1727053200000|2024-09-23 01:00:00|2867.5|2861.5|2876.4|2870.4|2884.9|2878.9|2862.6|2856.6|1944
1727056800000|2024-09-23 02:00:00|2876.1|2870.1|2870.6|2864.6|2876.6|2870.6|2858.4|2852.4|1208
1727060400000|2024-09-23 03:00:00|2870.9|2864.9|2873.1|2867.1|2878.1|2872.1|2869.1|2863.1|567
1727064000000|2024-09-23 04:00:00|2872.9|2866.9|2875.9|2869.9|2879.9|2873.9|2872.9|2866.9|128
1727067600000|2024-09-23 05:00:00|2875.6|2869.6|2874.1|2868.1|2885.6|2879.6|2871.9|2865.9|520
1727071200000|2024-09-23 06:00:00|2873.9|2867.9|2858.9|2852.9|2875.1|2869.1|2857.6|2851.6|1477
1727074800000|2024-09-23 07:00:00|2859.6|2853.6|2856.1|2850.1|2870|2864|2836.9|2830.9|1699
1727078400000|2024-09-23 08:00:00|2855.9|2849.9|2856.3|2850.3|2858.8|2852.8|2839.5|2833.5|1090
1727082000000|2024-09-23 09:00:00|2856.5|2850.5|2858.3|2852.3|2859.5|2853.5|2850.3|2844.3|471
1727085600000|2024-09-23 10:00:00|2858.5|2852.5|2869|2863|2872.3|2866.3|2857.8|2851.8|547
1727089200000|2024-09-23 11:00:00|2869.3|2863.3|2877.4|2871.4|2881.5|2875.5|2861.8|2855.8|741
1727092800000|2024-09-23 12:00:00|2877.5|2871.5|2883|2877|2886.3|2880.3|2875.6|2869.6|799
1727096400000|2024-09-23 13:00:00|2883.3|2877.3|2882.1|2876.1|2897.5|2891.5|2879.5|2873.5|1740
1727100000000|2024-09-23 14:00:00|2881.5|2875.5|2893|2887|2894.5|2888.5|2881|2875|1528
1727103600000|2024-09-23 15:00:00|2893.3|2887.3|2887|2881|2894.3|2888.3|2883.3|2877.3|1060
1727107200000|2024-09-23 16:00:00|2886.8|2880.8|2883.9|2877.9|2887.3|2881.3|2880.8|2874.8|319
1727110800000|2024-09-23 17:00:00|2884|2878|2892.8|2874|2892.8|2881.9|2883.3|2872|97
1727136000000|2024-09-24 00:00:00|2887|2881|2891|2885|2893.6|2887.6|2883.9|2877.9|213
1727139600000|2024-09-24 01:00:00|2891.3|2885.3|2897.6|2891.6|2906.6|2900.6|2887.1|2881.1|1853
1727143200000|2024-09-24 02:00:00|2897.4|2891.4|2913.1|2907.1|2915.1|2909.1|2891.9|2885.9|1190
1727146800000|2024-09-24 03:00:00|2912.9|2906.9|2936.1|2930.1|2936.9|2930.9|2911.4|2905.4|757
1727150400000|2024-09-24 04:00:00|2935.9|2929.9|2935.1|2929.1|2938.1|2932.1|2932.4|2926.4|254
1727154000000|2024-09-24 05:00:00|2935.6|2929.6|2927.1|2921.1|2942.9|2936.9|2926.9|2920.9|1139
1727157600000|2024-09-24 06:00:00|2927.4|2921.4|2943.1|2937.1|2943.1|2937.1|2919.6|2913.6|1815
1727161200000|2024-09-24 07:00:00|2942.9|2936.9|2940.4|2934.4|2948|2942|2930.8|2924.8|1137
1727164800000|2024-09-24 08:00:00|2939.9|2933.9|2975.8|2969.8|2991.8|2985.8|2939.4|2933.4|1298
1727168400000|2024-09-24 09:00:00|2975.5|2969.5|2971|2965|2978.6|2972.6|2965.3|2959.3|661
1727172000000|2024-09-24 10:00:00|2971.3|2965.3|2971.3|2965.3|2981.3|2975.3|2970.3|2964.3|563
1727175600000|2024-09-24 11:00:00|2971.5|2965.5|2982.8|2976.8|2982.8|2976.8|2970.8|2964.8|807
1727179200000|2024-09-24 12:00:00|2982.5|2976.5|2977|2971|2982.8|2976.8|2970|2964|971
1727182800000|2024-09-24 13:00:00|2977.3|2971.3|2996|2990|2998.3|2992.3|2966.5|2960.5|2318
1727186400000|2024-09-24 14:00:00|2997|2991|3004.3|2998.3|3004.8|2998.8|2986|2980|1718
1727190000000|2024-09-24 15:00:00|3004.5|2998.5|3012|3006|3017.5|3011.5|3000.8|2994.8|1289
1727193600000|2024-09-24 16:00:00|3011.8|3005.8|3008.1|3002.1|3014.3|3008.3|3001.3|2995.3|575
1727197200000|2024-09-24 17:00:00|3007.9|3001.9|3018.8|3000|3018.8|3009.4|3005.9|2999.8|165
1727222400000|2024-09-25 00:00:00|3013.1|3007.1|3017.3|3011.3|3019.1|3013.1|3010.5|3004.5|316
1727226000000|2024-09-25 01:00:00|3017.5|3011.5|3032.3|3026.3|3039.5|3033.5|3017.3|3011.3|2911
1727229600000|2024-09-25 02:00:00|3032.8|3026.8|3037.8|3031.8|3042.8|3036.8|3030|3024|1217
1727233200000|2024-09-25 03:00:00|3037.5|3031.5|3036.3|3030.3|3037.5|3031.5|3026.3|3020.3|601
1727236800000|2024-09-25 04:00:00|3036.5|3030.5|3035.5|3029.5|3038.3|3032.3|3027.3|3021.3|236
1727240400000|2024-09-25 05:00:00|3035.3|3029.3|3007|3001|3036.5|3030.5|3004.8|2998.8|1124
1727244000000|2024-09-25 06:00:00|3006.8|3000.8|3005.6|2999.6|3016.3|3010.3|2997|2991|1545
1727247600000|2024-09-25 07:00:00|3009.1|3003.1|2999.8|2993.8|3009.1|3003.1|2986.3|2980.3|1469
1727251200000|2024-09-25 08:00:00|3000|2994|3003.8|2997.8|3008.5|3002.5|2993.8|2987.8|1058
1727254800000|2024-09-25 09:00:00|3003.5|2997.5|2990.3|2984.3|3003.5|2997.5|2982.5|2976.5|719
1727258400000|2024-09-25 10:00:00|2990.5|2984.5|3001.8|2995.8|3002.1|2996.1|2986.5|2980.5|771
1727262000000|2024-09-25 11:00:00|3002|2996|2999.8|2993.8|3004.9|2998.9|2997.8|2991.8|689
1727265600000|2024-09-25 12:00:00|3000.8|2994.8|3010.3|3004.3|3016.3|3010.3|2999.8|2993.8|940
1727269200000|2024-09-25 13:00:00|3010.5|3004.5|3027.3|3021.3|3030|3024|3004.5|2998.5|2063
1727272800000|2024-09-25 14:00:00|3027.5|3021.5|3023.1|3017.1|3035.3|3029.3|3015|3009|2126
1727276400000|2024-09-25 15:00:00|3023.3|3017.3|2998.4|2992.4|3024|3018|2995.3|2989.3|1596
1727280000000|2024-09-25 16:00:00|2998.1|2992.1|2994.3|2988.3|3002.3|2996.3|2989.8|2983.8|387
1727283600000|2024-09-25 17:00:00|2994.5|2988.5|2999.3|2980.5|3000.5|2989.1|2990.1|2980.3|215
1727308800000|2024-09-26 00:00:00|2989.8|2983.8|2998|2992|2998.5|2992.5|2987.4|2981.4|275
1727312400000|2024-09-26 01:00:00|2998.3|2992.3|3015.4|3009.4|3018.6|3012.6|2997.1|2991.1|1591
1727316000000|2024-09-26 02:00:00|3015.6|3009.6|2997.6|2991.6|3015.6|3009.6|2990.1|2984.1|1397
1727319600000|2024-09-26 03:00:00|2997.9|2991.9|2999.6|2993.6|3000.1|2994.1|2991.9|2985.9|691
1727323200000|2024-09-26 04:00:00|2999.1|2993.1|3001.9|2995.9|3003.4|2997.4|2996.1|2990.1|170
1727326800000|2024-09-26 05:00:00|3000.6|2994.6|3027.4|3021.4|3028.4|3022.4|3000.4|2994.4|1526
1727330400000|2024-09-26 06:00:00|3027.1|3021.1|3037.9|3031.9|3038.1|3032.1|3016.6|3010.6|1623
1727334000000|2024-09-26 07:00:00|3038.1|3032.1|3038|3032|3038.6|3032.6|3026.8|3020.8|1049
1727337600000|2024-09-26 08:00:00|3037.8|3031.8|3044.8|3038.8|3051.3|3045.3|3033.3|3027.3|861
1727341200000|2024-09-26 09:00:00|3044.5|3038.5|3057.5|3051.5|3063.6|3057.6|3037.3|3031.3|949
1727344800000|2024-09-26 10:00:00|3057.3|3051.3|3062.5|3056.5|3069.3|3063.3|3054.8|3048.8|803
1727348400000|2024-09-26 11:00:00|3062.3|3056.3|3072.8|3066.8|3079|3073|3062|3056|1049
1727352000000|2024-09-26 12:00:00|3073|3067|3096|3090|3097|3091|3071.3|3065.3|1509
1727355600000|2024-09-26 13:00:00|3096.3|3090.3|3089.5|3083.5|3105.3|3099.3|3074.8|3068.8|4154
1727359200000|2024-09-26 14:00:00|3089.3|3083.3|3096.5|3090.5|3107.8|3101.8|3086|3080|2283
1727362800000|2024-09-26 15:00:00|3096.8|3090.8|3100.3|3094.3|3107.3|3101.3|3093.8|3087.8|1498
1727366400000|2024-09-26 16:00:00|3100.8|3094.8|3094.3|3088.3|3100.8|3094.8|3092.9|3086.9|410
1727370000000|2024-09-26 17:00:00|3093.9|3087.9|3106|3087.3|3106.8|3099.6|3093.5|3085.8|189
1727395200000|2024-09-27 00:00:00|3095.4|3089.4|3094.5|3088.5|3102.4|3096.4|3086.9|3080.9|396
1727398800000|2024-09-27 01:00:00|3094.8|3088.8|3098.1|3092.1|3106.6|3100.6|3087|3081|2942
1727402400000|2024-09-27 02:00:00|3098.4|3092.4|3095.9|3089.9|3100.6|3094.6|3083.1|3077.1|1721
1727406000000|2024-09-27 03:00:00|3096.1|3090.1|3106.4|3100.4|3108.9|3102.9|3093.6|3087.6|821
1727409600000|2024-09-27 04:00:00|3106.1|3100.1|3102.6|3096.6|3106.6|3100.6|3100.4|3094.4|178
1727413200000|2024-09-27 05:00:00|3102.9|3096.9|3078.1|3072.1|3109.4|3103.4|3069.1|3063.1|1878
1727416800000|2024-09-27 06:00:00|3077.4|3071.4|3089.6|3083.6|3098.6|3092.6|3076.9|3070.9|1817
1727420400000|2024-09-27 07:00:00|3089.1|3083.1|3094.3|3088.3|3099.3|3093.3|3078.5|3072.5|1662
1727424000000|2024-09-27 08:00:00|3094|3088|3101.1|3095.1|3102.5|3096.5|3084|3078|1277
1727427600000|2024-09-27 09:00:00|3100.3|3094.3|3095.3|3089.3|3102.3|3096.3|3089.5|3083.5|962
1727431200000|2024-09-27 10:00:00|3095.5|3089.5|3092.3|3086.3|3097|3091|3089.9|3083.9|688
1727434800000|2024-09-27 11:00:00|3092|3086|3088.6|3082.6|3099|3093|3088.3|3082.3|988
1727438400000|2024-09-27 12:00:00|3088.4|3082.4|3093|3087|3101|3095|3086|3080|1337
1727442000000|2024-09-27 13:00:00|3092.9|3086.9|3110|3104|3111.3|3105.3|3083.6|3077.6|2505
1727445600000|2024-09-27 14:00:00|3109.9|3103.9|3103.5|3097.5|3114.1|3108.1|3102.3|3096.3|2035
1727449200000|2024-09-27 15:00:00|3103.3|3097.3|3087.3|3081.3|3107.5|3101.5|3083.9|3077.9|1695
1727452800000|2024-09-27 16:00:00|3087.5|3081.5|3083.9|3077.9|3088.3|3082.3|3078.9|3072.9|516
1727456400000|2024-09-27 17:00:00|3084.4|3078.4|3081.8|3063|3084.4|3078.4|3073.9|3063|222
1727654400000|2024-09-30 00:00:00|3104.4|3098.4|3103.5|3097.5|3112.6|3106.6|3101.4|3095.4|530
1727658000000|2024-09-30 01:00:00|3103.8|3097.8|3101.1|3095.1|3132.8|3126.8|3094.1|3088.1|3663
1727661600000|2024-09-30 02:00:00|3100.9|3094.9|3104.1|3098.1|3107.6|3101.6|3089.6|3083.6|1649
1727665200000|2024-09-30 03:00:00|3103.6|3097.6|3103.9|3097.9|3105.9|3099.9|3092.4|3086.4|724
1727668800000|2024-09-30 04:00:00|3104.1|3098.1|3103.6|3097.6|3104.6|3098.6|3097.6|3091.6|411
1727672400000|2024-09-30 05:00:00|3103.9|3097.9|3116.4|3110.4|3116.4|3110.4|3093|3087|912
1727676000000|2024-09-30 06:00:00|3116.1|3110.1|3112.4|3106.4|3123.6|3117.6|3094.4|3088.4|1780
1727679600000|2024-09-30 07:00:00|3115.6|3109.6|3091.5|3085.5|3119.3|3113.3|3088.4|3082.4|1265
1727683200000|2024-09-30 08:00:00|3091.8|3085.8|3119|3113|3127.8|3121.8|3091.8|3085.8|1731
1727686800000|2024-09-30 09:00:00|3119.3|3113.3|3110.3|3104.3|3120.5|3114.5|3107.5|3101.5|1085
1727690400000|2024-09-30 10:00:00|3110.5|3104.5|3089.8|3083.8|3111.9|3105.9|3082.1|3076.1|1296
1727694000000|2024-09-30 11:00:00|3089.5|3083.5|3114.8|3108.8|3117.5|3111.5|3085.8|3079.8|1472
1727697600000|2024-09-30 12:00:00|3114.6|3108.6|3114.8|3108.8|3125.3|3119.3|3112.6|3106.6|1169
1727701200000|2024-09-30 13:00:00|3114.9|3108.9|3124|3118|3126.3|3120.3|3108.4|3102.4|2057
1727704800000|2024-09-30 14:00:00|3123.8|3117.8|3113|3107|3124.8|3118.8|3111.5|3105.5|1538
1727708400000|2024-09-30 15:00:00|3112.8|3106.8|3088.3|3082.3|3115.3|3109.3|3081.4|3075.4|1216
1727712000000|2024-09-30 16:00:00|3088.4|3082.4|3082.8|3076.8|3092.8|3086.8|3076.5|3070.5|588
1727715600000|2024-09-30 17:00:00|3083|3077|3087.5|3068.8|3090.1|3084.1|3077.9|3066.9|269
1727740800000|2024-10-01 00:00:00|3081.1|3075.1|3089.6|3083.6|3090.6|3084.6|3077.4|3071.4|287
1727744400000|2024-10-01 01:00:00|3090.1|3084.1|3104.1|3098.1|3112.6|3106.6|3086.4|3080.4|337
1727748000000|2024-10-01 02:00:00|3104.4|3098.4|3108.6|3102.6|3109.1|3103.1|3096.9|3090.9|265
1727751600000|2024-10-01 03:00:00|3108.4|3102.4|3116.1|3110.1|3117.4|3111.4|3106.4|3100.4|283
1727755200000|2024-10-01 04:00:00|3115.9|3109.9|3119.4|3113.4|3123.9|3117.9|3114.1|3108.1|209
1727758800000|2024-10-01 05:00:00|3119.6|3113.6|3110.4|3104.4|3120.4|3114.4|3109.1|3103.1|210
1727762400000|2024-10-01 06:00:00|3110.1|3104.1|3124.6|3118.6|3126|3120|3104.1|3098.1|504
1727766000000|2024-10-01 07:00:00|3124.8|3118.8|3129.3|3123.3|3137.4|3131.4|3114.3|3108.3|1777
1727769600000|2024-10-01 08:00:00|3129.5|3123.5|3116.3|3110.3|3132.3|3126.3|3110|3104|989
1727773200000|2024-10-01 09:00:00|3116|3110|3118.8|3112.8|3123.1|3117.1|3113|3107|670
1727776800000|2024-10-01 10:00:00|3118.5|3112.5|3137.5|3131.5|3137.8|3131.8|3118.5|3112.5|656
1727780400000|2024-10-01 11:00:00|3137.8|3131.8|3145|3139|3146.1|3140.1|3131|3125|917
1727784000000|2024-10-01 12:00:00|3145.1|3139.1|3142.3|3136.3|3146.8|3140.8|3135.8|3129.8|1031
1727787600000|2024-10-01 13:00:00|3142|3136|3148.8|3142.8|3150|3144|3138|3132|1509
1727791200000|2024-10-01 14:00:00|3149|3143|3138.3|3132.3|3152.8|3146.8|3129.9|3123.9|2262
1727794800000|2024-10-01 15:00:00|3138.5|3132.5|3150.6|3144.6|3153.6|3147.6|3119.8|3113.8|1414
1727798400000|2024-10-01 16:00:00|3150.4|3144.4|3146.6|3140.6|3152|3146|3144.3|3138.3|216
1727802000000|2024-10-01 17:00:00|3146.9|3140.9|3148.3|3129.5|3150|3141.4|3139.9|3129.1|253
1727827200000|2024-10-02 00:00:00|3141.9|3135.9|3150.9|3144.9|3157.4|3151.4|3140.6|3134.6|251
1727830800000|2024-10-02 01:00:00|3151.1|3145.1|3182.4|3176.4|3184.4|3178.4|3151.1|3145.1|662
1727834400000|2024-10-02 02:00:00|3182.6|3176.6|3183.9|3177.9|3189.1|3183.1|3179.4|3173.4|479
1727838000000|2024-10-02 03:00:00|3184.1|3178.1|3174.4|3168.4|3189.6|3183.6|3168.9|3162.9|469
1727841600000|2024-10-02 04:00:00|3175.1|3169.1|3164.4|3158.4|3177.4|3171.4|3163.4|3157.4|301
1727845200000|2024-10-02 05:00:00|3164.1|3158.1|3147.6|3141.6|3175.1|3169.1|3139.6|3133.6|608
1727848800000|2024-10-02 06:00:00|3147.9|3141.9|3160|3154|3165.9|3159.9|3140.4|3134.4|1068
1727852400000|2024-10-02 07:00:00|3163.8|3157.8|3166.3|3160.3|3174|3168|3154|3148|1116
1727856000000|2024-10-02 08:00:00|3166.5|3160.5|3156.8|3150.8|3168.3|3162.3|3145.5|3139.5|1117
1727859600000|2024-10-02 09:00:00|3157|3151|3157.1|3151.1|3166.5|3160.5|3146.5|3140.5|821
1727863200000|2024-10-02 10:00:00|3157.4|3151.4|3157.3|3151.3|3163.5|3157.5|3147.1|3141.1|812
1727866800000|2024-10-02 11:00:00|3157.5|3151.5|3148.8|3142.8|3172.3|3166.3|3145.5|3139.5|881
1727870400000|2024-10-02 12:00:00|3149|3143|3173|3167|3176.8|3170.8|3147|3141|1016
1727874000000|2024-10-02 13:00:00|3173.3|3167.3|3178.6|3172.6|3185.3|3179.3|3172.3|3166.3|1412
1727877600000|2024-10-02 14:00:00|3178.5|3172.5|3166.3|3160.3|3180.8|3174.8|3165.3|3159.3|1366
1727881200000|2024-10-02 15:00:00|3166|3160|3182|3176|3182.8|3176.8|3165.3|3159.3|1097
1727884800000|2024-10-02 16:00:00|3182.1|3176.1|3184.6|3178.6|3184.8|3178.8|3178.9|3172.9|149
1727888400000|2024-10-02 17:00:00|3184|3178|3202.8|3184|3206.8|3193.5|3183.9|3177.9|128
1727913600000|2024-10-03 00:00:00|3190.1|3184.1|3193.1|3187.1|3194.9|3188.9|3188.4|3182.4|195
1727917200000|2024-10-03 01:00:00|3193.6|3187.6|3207.6|3201.6|3211.9|3205.9|3191.9|3185.9|651
1727920800000|2024-10-03 02:00:00|3207.1|3201.1|3191.1|3185.1|3207.4|3201.4|3189.9|3183.9|491
1727924400000|2024-10-03 03:00:00|3190.9|3184.9|3190.6|3184.6|3195.4|3189.4|3183.1|3177.1|429
1727928000000|2024-10-03 04:00:00|3190.4|3184.4|3186.4|3180.4|3191.6|3185.6|3184.6|3178.6|183
1727931600000|2024-10-03 05:00:00|3186.6|3180.6|3190.4|3184.4|3198.1|3192.1|3184.9|3178.9|531
1727935200000|2024-10-03 06:00:00|3190.1|3184.1|3204.3|3198.3|3210.9|3204.9|3189.9|3183.9|522
1727938800000|2024-10-03 07:00:00|3204.4|3198.4|3161.8|3155.8|3210.5|3204.5|3158.5|3152.5|1408
1727942400000|2024-10-03 08:00:00|3162|3156|3169.8|3163.8|3173.5|3167.5|3150.1|3144.1|1163
1727946000000|2024-10-03 09:00:00|3170|3164|3166.5|3160.5|3177.3|3171.3|3161|3155|839
1727949600000|2024-10-03 10:00:00|3166.3|3160.3|3161.5|3155.5|3169.8|3163.8|3154.6|3148.6|752
1727953200000|2024-10-03 11:00:00|3161.8|3155.8|3168.5|3162.5|3169.8|3163.8|3158.8|3152.8|878
1727956800000|2024-10-03 12:00:00|3168.6|3162.6|3119|3113|3173.3|3167.3|3115.6|3109.6|1471
1727960400000|2024-10-03 13:00:00|3119.3|3113.3|3134.8|3128.8|3142.6|3136.6|3118.3|3112.3|1924
1727964000000|2024-10-03 14:00:00|3134.5|3128.5|3118|3112|3147.8|3141.8|3110|3104|2250
1727967600000|2024-10-03 15:00:00|3118.5|3112.5|3115.9|3109.9|3131.1|3125.1|3104|3098|1482
1727971200000|2024-10-03 16:00:00|3115.4|3109.4|3116|3110|3128.8|3122.8|3113|3107|575
1727974800000|2024-10-03 17:00:00|3115.6|3109.6|3124.8|3106|3124.8|3116.5|3113.1|3103.8|207
1728000000000|2024-10-04 00:00:00|3131.3|3125.3|3133.6|3127.6|3139.1|3133.1|3121.6|3115.6|270
1728003600000|2024-10-04 01:00:00|3133.4|3127.4|3132.9|3126.9|3140.4|3134.4|3130.1|3124.1|606
1728007200000|2024-10-04 02:00:00|3132.6|3126.6|3147.9|3141.9|3149.1|3143.1|3129.4|3123.4|507
1728010800000|2024-10-04 03:00:00|3148.1|3142.1|3148.1|3142.1|3152.9|3146.9|3143.1|3137.1|515
1728014400000|2024-10-04 04:00:00|3147.9|3141.9|3132.9|3126.9|3147.9|3141.9|3131.9|3125.9|181
1728018000000|2024-10-04 05:00:00|3133.1|3127.1|3145.9|3139.9|3149.9|3143.9|3133.1|3127.1|390
1728021600000|2024-10-04 06:00:00|3146.1|3140.1|3138.8|3132.8|3146.1|3140.1|3130.9|3124.9|635
1728025200000|2024-10-04 07:00:00|3143|3137|3159|3153|3165.8|3159.8|3135.9|3129.9|1343
1728028800000|2024-10-04 08:00:00|3158.8|3152.8|3157.5|3151.5|3161.8|3155.8|3146.3|3140.3|899
1728032400000|2024-10-04 09:00:00|3157.3|3151.3|3154.3|3148.3|3162.3|3156.3|3152.8|3146.8|692
1728036000000|2024-10-04 10:00:00|3154.5|3148.5|3154.3|3148.3|3162|3156|3149|3143|590
1728039600000|2024-10-04 11:00:00|3154.8|3148.8|3179.8|3173.8|3181.3|3175.3|3153.6|3147.6|859
1728043200000|2024-10-04 12:00:00|3180|3174|3169.8|3163.8|3181.5|3175.5|3151.4|3145.4|1277
1728046800000|2024-10-04 13:00:00|3169.9|3163.9|3178.8|3172.8|3197.8|3191.8|3169.4|3163.4|1685
1728050400000|2024-10-04 14:00:00|3178.5|3172.5|3170|3164|3185.9|3179.9|3164.3|3158.3|1418
1728054000000|2024-10-04 15:00:00|3170.3|3164.3|3170.5|3164.5|3185.9|3179.9|3156|3150|1541
1728057600000|2024-10-04 16:00:00|3170.8|3164.8|3179|3167.8|3181|3172.3|3168.3|3162.3|217
1728061200000|2024-10-04 17:00:00|3178.8|3167.5|3181|3162.3|3183.3|3171|3176.5|3161.3|81
1728259200000|2024-10-07 00:00:00|3177.3|3163.3|3163.8|3148.8|3180.3|3165.3|3163.3|3148.3|213
1728262800000|2024-10-07 01:00:00|3164.3|3149.3|3176.3|3161.3|3184.8|3169.8|3164.3|3149.3|391
1728266400000|2024-10-07 02:00:00|3176.8|3161.8|3170.8|3155.8|3184|3169|3170.3|3155.3|262
1728270000000|2024-10-07 03:00:00|3170.3|3155.3|3170.8|3155.8|3173.3|3158.3|3167.5|3152.5|183
1728273600000|2024-10-07 04:00:00|3170.3|3155.3|3171|3156|3172.8|3157.8|3169|3154|97
1728277200000|2024-10-07 05:00:00|3170.3|3155.3|3164.8|3149.8|3174.5|3159.5|3163|3148|219
1728280800000|2024-10-07 06:00:00|3164.3|3149.3|3167.5|3161.5|3178.5|3166|3164.3|3149.3|419
1728284400000|2024-10-07 07:00:00|3168|3162|3177|3171|3181.3|3175.3|3167.8|3161.8|1098
1728288000000|2024-10-07 08:00:00|3176.8|3170.8|3177|3171|3191.5|3185.5|3176|3170|1075
1728291600000|2024-10-07 09:00:00|3176.8|3170.8|3180|3174|3181.5|3175.5|3170.5|3164.5|818
1728295200000|2024-10-07 10:00:00|3179.8|3173.8|3180|3174|3182.5|3176.5|3177.5|3171.5|472
1728298800000|2024-10-07 11:00:00|3179.8|3173.8|3180|3174|3186.6|3180.6|3175.9|3169.9|624
1728302400000|2024-10-07 12:00:00|3180.3|3174.3|3170|3164|3183.8|3177.8|3169.3|3163.3|927
1728306000000|2024-10-07 13:00:00|3170.3|3164.3|3177.8|3171.8|3179.3|3173.3|3169.8|3163.8|1113
1728309600000|2024-10-07 14:00:00|3177.9|3171.9|3169.8|3163.8|3184.3|3178.3|3168|3162|925
1728313200000|2024-10-07 15:00:00|3169.5|3163.5|3176.8|3170.8|3180.5|3174.5|3158.1|3152.1|1157
1728316800000|2024-10-07 16:00:00|3177.8|3171.8|3183.5|3177.5|3187.3|3181.3|3175.8|3169.8|370
1728320400000|2024-10-07 17:00:00|3183.8|3177.8|3188|3169.3|3188.8|3179.5|3181.8|3169.3|142
1728345600000|2024-10-08 00:00:00|3179.1|3173.1|3185.8|3179.8|3191.3|3185.3|3175.4|3169.4|597
1728349200000|2024-10-08 01:00:00|3186|3180|3185.1|3179.1|3193.9|3187.9|3154.4|3148.4|4381
1728352800000|2024-10-08 02:00:00|3184.9|3178.9|3131.1|3125.1|3186.6|3180.6|3128.9|3122.9|3351
1728356400000|2024-10-08 03:00:00|3130.9|3124.9|3131.4|3125.4|3145.6|3139.6|3128.9|3122.9|1384
1728360000000|2024-10-08 04:00:00|3131.6|3125.6|3131.1|3125.1|3141.1|3135.1|3128.1|3122.1|336
1728363600000|2024-10-08 05:00:00|3131.4|3125.4|3122.4|3116.4|3133.6|3127.6|3103.6|3097.6|1664
1728367200000|2024-10-08 06:00:00|3122.1|3116.1|3114.6|3108.6|3130.9|3124.9|3110.4|3104.4|2111
1728370800000|2024-10-08 07:00:00|3114.1|3108.1|3109.9|3103.9|3117.5|3111.5|3093.5|3087.5|1742
1728374400000|2024-10-08 08:00:00|3111.1|3105.1|3109|3103|3114.6|3108.6|3093.5|3087.5|984
1728378000000|2024-10-08 09:00:00|3109.3|3103.3|3112|3106|3119.5|3113.5|3105.5|3099.5|781
1728381600000|2024-10-08 10:00:00|3112.3|3106.3|3106.3|3100.3|3115.3|3109.3|3099.9|3093.9|679
1728385200000|2024-10-08 11:00:00|3106.5|3100.5|3114.8|3108.8|3119.3|3113.3|3102.8|3096.8|836
1728388800000|2024-10-08 12:00:00|3114.5|3108.5|3118.3|3112.3|3125.8|3119.8|3113|3107|955
1728392400000|2024-10-08 13:00:00|3118.4|3112.4|3117|3111|3124.8|3118.8|3101.8|3095.8|2557
1728396000000|2024-10-08 14:00:00|3117.3|3111.3|3095.5|3089.5|3120.3|3114.3|3087.8|3081.8|1697
1728399600000|2024-10-08 15:00:00|3095.3|3089.3|3091.5|3085.5|3098.8|3092.8|3086|3080|1122
1728403200000|2024-10-08 16:00:00|3091.8|3085.8|3081.9|3075.9|3091.8|3085.8|3069.1|3063.1|560
1728406800000|2024-10-08 17:00:00|3081|3075|3088|3069.3|3088.5|3078.1|3075.4|3069|298
1728432000000|2024-10-09 00:00:00|3081.6|3075.6|3087|3081|3088.6|3082.6|3080.1|3074.1|247
1728435600000|2024-10-09 01:00:00|3086.8|3080.8|3079.4|3073.4|3101.6|3095.6|3078.6|3072.6|2486
1728439200000|2024-10-09 02:00:00|3079.1|3073.1|3065.4|3059.4|3079.1|3073.1|3065.4|3059.4|1588
1728442800000|2024-10-09 03:00:00|3065.6|3059.6|3066.9|3060.9|3072.8|3066.8|3060.4|3054.4|749
1728446400000|2024-10-09 04:00:00|3066.6|3060.6|3073.9|3067.9|3073.9|3067.9|3065.1|3059.1|153
1728450000000|2024-10-09 05:00:00|3074.1|3068.1|3095.1|3089.1|3114.1|3108.1|3072.6|3066.6|1897
1728453600000|2024-10-09 06:00:00|3094.9|3088.9|3072.1|3066.1|3102.1|3096.1|3066.8|3060.8|1541
1728457200000|2024-10-09 07:00:00|3071.4|3065.4|3059.3|3053.3|3073.6|3067.6|3045.9|3039.9|1419
1728460800000|2024-10-09 08:00:00|3059|3053|3041.3|3035.3|3059.3|3053.3|3029.8|3023.8|1069
1728464400000|2024-10-09 09:00:00|3041.8|3035.8|3036.3|3030.3|3045.8|3039.8|3034|3028|669
1728468000000|2024-10-09 10:00:00|3036.5|3030.5|3023.5|3017.5|3036.5|3030.5|3021.5|3015.5|683
1728471600000|2024-10-09 11:00:00|3024|3018|3031.5|3025.5|3033.8|3027.8|3021.5|3015.5|835
1728475200000|2024-10-09 12:00:00|3031.8|3025.8|3026.8|3020.8|3032.8|3026.8|3020.3|3014.3|957
1728478800000|2024-10-09 13:00:00|3026.5|3020.5|2999.3|2993.3|3027.3|3021.3|2989.5|2983.5|2809
1728482400000|2024-10-09 14:00:00|2999|2993|2997.8|2991.8|3002.3|2996.3|2983.5|2977.5|2403
1728486000000|2024-10-09 15:00:00|2998|2992|3027|3021|3027|3021|2995.3|2989.3|1606
1728489600000|2024-10-09 16:00:00|3027.3|3021.3|3025.5|3019.5|3034.5|3028.5|3023.6|3017.6|672
1728493200000|2024-10-09 17:00:00|3025.8|3019.8|3039|3020.3|3039|3028.9|3022.6|3016.6|178
1728518400000|2024-10-10 00:00:00|3028.1|3022.1|3033|3027|3035.1|3029.1|3027.9|3021.9|255
1728522000000|2024-10-10 01:00:00|3032.8|3026.8|3026.4|3020.4|3038.6|3032.6|3020.6|3014.6|2157
1728525600000|2024-10-10 02:00:00|3026.1|3020.1|3036.4|3030.4|3043.9|3037.9|3018.9|3012.9|1590
1728529200000|2024-10-10 03:00:00|3036.1|3030.1|3041.6|3035.6|3048.6|3042.6|3033.4|3027.4|740
1728532800000|2024-10-10 04:00:00|3041.4|3035.4|3047.4|3041.4|3048.6|3042.6|3040.9|3034.9|192
1728536400000|2024-10-10 05:00:00|3047.6|3041.6|3029.1|3023.1|3054.9|3048.9|3027.1|3021.1|1270
1728540000000|2024-10-10 06:00:00|3028.9|3022.9|3012.4|3006.4|3034.9|3028.9|3006|3000|1629
1728543600000|2024-10-10 07:00:00|3017.6|3011.6|3023.8|3017.8|3030.8|3024.8|3007.8|3001.8|1237
1728547200000|2024-10-10 08:00:00|3023.5|3017.5|3031.8|3025.8|3037.4|3031.4|3016.8|3010.8|1195
1728550800000|2024-10-10 09:00:00|3032|3026|3041.5|3035.5|3056|3050|3030.3|3024.3|710
1728554400000|2024-10-10 10:00:00|3041.3|3035.3|3043.5|3037.5|3051.1|3045.1|3037.3|3031.3|754
1728558000000|2024-10-10 11:00:00|3043.8|3037.8|3037.3|3031.3|3045.8|3039.8|3032.5|3026.5|610
1728561600000|2024-10-10 12:00:00|3037.5|3031.5|3060.6|3054.6|3066.1|3060.1|3027.8|3021.8|1620
1728565200000|2024-10-10 13:00:00|3060.4|3054.4|3073.8|3067.8|3086.8|3080.8|3057.4|3051.4|2915
1728568800000|2024-10-10 14:00:00|3074|3068|3079.5|3073.5|3088.8|3082.8|3072.3|3066.3|1934
1728572400000|2024-10-10 15:00:00|3079|3073|3094.3|3088.3|3095.5|3089.5|3074|3068|1077
1728576000000|2024-10-10 16:00:00|3094.8|3088.8|3092.5|3086.5|3104|3098|3090.5|3084.5|635
1728579600000|2024-10-10 17:00:00|3092|3086|3107|3088.3|3107.8|3095.4|3091.4|3085.4|251
1728604800000|2024-10-11 00:00:00|3103.3|3097.3|3109.4|3103.4|3112.6|3106.6|3103.3|3097.3|307
1728608400000|2024-10-11 01:00:00|3109.6|3103.6|3105.9|3099.9|3112.1|3106.1|3094.4|3088.4|1844
1728612000000|2024-10-11 02:00:00|3105.6|3099.6|3122.1|3116.1|3122.6|3116.6|3100.4|3094.4|1601
1728615600000|2024-10-11 03:00:00|3121.9|3115.9|3120.9|3114.9|3131.4|3125.4|3108.4|3102.4|958
1728619200000|2024-10-11 04:00:00|3121.4|3115.4|3118.1|3112.1|3123.1|3117.1|3116.9|3110.9|221
1728622800000|2024-10-11 05:00:00|3118.4|3112.4|3110.1|3104.1|3122.1|3116.1|3107.6|3101.6|901
1728626400000|2024-10-11 06:00:00|3109.9|3103.9|3097|3091|3110.4|3104.4|3084.1|3078.1|1411
1728630000000|2024-10-11 07:00:00|3097.3|3091.3|3110.3|3104.3|3113.3|3107.3|3091.1|3085.1|1214
1728633600000|2024-10-11 08:00:00|3110.5|3104.5|3115.8|3109.8|3137.6|3131.6|3110.5|3104.5|1119
1728637200000|2024-10-11 09:00:00|3116.1|3110.1|3120|3114|3124.8|3118.8|3113.5|3107.5|818
1728640800000|2024-10-11 10:00:00|3120.3|3114.3|3115.8|3109.8|3123.3|3117.3|3114.5|3108.5|398
1728644400000|2024-10-11 11:00:00|3116|3110|3124.3|3118.3|3126|3120|3108.8|3102.8|608
1728648000000|2024-10-11 12:00:00|3124|3118|3127|3121|3136.8|3130.8|3124|3118|1136
1728651600000|2024-10-11 13:00:00|3127.3|3121.3|3148.5|3142.5|3151.3|3145.3|3115.8|3109.8|1944
1728655200000|2024-10-11 14:00:00|3148.8|3142.8|3145|3139|3153.3|3147.3|3136.8|3130.8|1760
1728658800000|2024-10-11 15:00:00|3145.3|3139.3|3154.3|3148.3|3159.5|3153.5|3142.3|3136.3|1131
1728662400000|2024-10-11 16:00:00|3154|3148|3157.5|3151.5|3161.5|3155.5|3152.8|3146.8|379
1728666000000|2024-10-11 17:00:00|3157.3|3151.3|3163.3|3144.5|3163.8|3152.8|3155.4|3143.3|148
1728864000000|2024-10-14 00:00:00|3127.4|3121.4|3136|3130|3145.1|3139.1|3124.1|3118.1|393
1728867600000|2024-10-14 01:00:00|3135.8|3129.8|3110.1|3104.1|3135.8|3129.8|3105.1|3099.1|2609
1728871200000|2024-10-14 02:00:00|3109.9|3103.9|3101.1|3095.1|3112.9|3106.9|3092.6|3086.6|1912
1728874800000|2024-10-14 03:00:00|3100.9|3094.9|3114.4|3108.4|3121.4|3115.4|3098.6|3092.6|688
1728878400000|2024-10-14 04:00:00|3114.6|3108.6|3117.1|3111.1|3119.4|3113.4|3112.4|3106.4|141
1728882000000|2024-10-14 05:00:00|3116.9|3110.9|3125.6|3119.6|3127.1|3121.1|3116.9|3110.9|1030
1728885600000|2024-10-14 06:00:00|3125.4|3119.4|3111.1|3105.1|3130.4|3124.4|3111.1|3105.1|1771
1728889200000|2024-10-14 07:00:00|3111.4|3105.4|3093.5|3087.5|3115.9|3109.9|3090.8|3084.8|1036
1728892800000|2024-10-14 08:00:00|3094|3088|3091.8|3085.8|3118.5|3112.5|3090.8|3084.8|846
1728896400000|2024-10-14 09:00:00|3092|3086|3091.1|3085.1|3102.6|3096.6|3088.3|3082.3|614
1728900000000|2024-10-14 10:00:00|3091|3085|3072.3|3066.3|3091.5|3085.5|3070.4|3064.4|638
1728903600000|2024-10-14 11:00:00|3072.5|3066.5|3070.3|3064.3|3076|3070|3058.4|3052.4|852
1728907200000|2024-10-14 12:00:00|3070|3064|3058.5|3052.5|3075|3069|3058.5|3052.5|898
1728910800000|2024-10-14 13:00:00|3058.4|3052.4|3078.3|3072.3|3091.9|3085.9|3044.3|3038.3|2634
1728914400000|2024-10-14 14:00:00|3078.1|3072.1|3062.3|3056.3|3081.3|3075.3|3059.4|3053.4|1494
1728918000000|2024-10-14 15:00:00|3062.5|3056.5|3083.8|3077.8|3089.5|3083.5|3062.5|3056.5|1049
1728921600000|2024-10-14 16:00:00|3083.5|3077.5|3085.8|3079.8|3087.3|3081.3|3081.1|3075.1|768
1728925200000|2024-10-14 17:00:00|3086|3080|3104|3085.3|3104|3091.4|3083.6|3077.6|225
1728950400000|2024-10-15 00:00:00|3095.1|3089.1|3079.3|3073.3|3095.4|3089.4|3078.9|3072.9|331
1728954000000|2024-10-15 01:00:00|3079.5|3073.5|3067.4|3061.4|3086.1|3080.1|3061.9|3055.9|2102
1728957600000|2024-10-15 02:00:00|3067.6|3061.6|3065.9|3059.9|3081.4|3075.4|3052.6|3046.6|1608
1728961200000|2024-10-15 03:00:00|3066.1|3060.1|3065.9|3059.9|3080.3|3074.3|3061.9|3055.9|1077
1728964800000|2024-10-15 04:00:00|3066.1|3060.1|3062.9|3056.9|3068.4|3062.4|3062.9|3056.9|208
1728968400000|2024-10-15 05:00:00|3062.6|3056.6|3046.6|3040.6|3064.1|3058.1|3042.6|3036.6|1288
1728972000000|2024-10-15 06:00:00|3046.4|3040.4|3048.6|3042.6|3052.9|3046.9|3041.9|3035.9|1702
1728975600000|2024-10-15 07:00:00|3050.4|3044.4|3019.8|3013.8|3050.6|3044.6|3012.8|3006.8|1284
1728979200000|2024-10-15 08:00:00|3020|3014|3011.3|3005.3|3020|3014|2996.6|2990.6|1349
1728982800000|2024-10-15 09:00:00|3011.6|3005.6|3010.3|3004.3|3017|3011|3007.5|3001.5|974
1728986400000|2024-10-15 10:00:00|3010.5|3004.5|2996.8|2990.8|3011.5|3005.5|2996.8|2990.8|548
1728990000000|2024-10-15 11:00:00|2997|2991|3018.3|3012.3|3023.8|3017.8|2995.9|2989.9|844
1728993600000|2024-10-15 12:00:00|3018|3012|3007.3|3001.3|3023.3|3017.3|3005.8|2999.8|977
1728997200000|2024-10-15 13:00:00|3007|3001|3031.3|3025.3|3036.4|3030.4|3005.4|2999.4|2346
1729000800000|2024-10-15 14:00:00|3031|3025|3033.3|3027.3|3052.3|3046.3|3030|3024|1688
1729004400000|2024-10-15 15:00:00|3033.5|3027.5|3049.3|3043.3|3060.5|3054.5|3026.5|3020.5|1200
1729008000000|2024-10-15 16:00:00|3049|3043|3054.5|3048.5|3060.4|3054.4|3049|3043|418
1729011600000|2024-10-15 17:00:00|3055|3049|3060.3|3041.5|3060.5|3050.4|3049.3|3041.3|146
1729036800000|2024-10-16 00:00:00|3057.6|3051.6|3044.8|3038.8|3058.4|3052.4|3044.8|3038.8|328
1729040400000|2024-10-16 01:00:00|3044.5|3038.5|3056.4|3050.4|3057.1|3051.1|3042.8|3036.8|2000
1729044000000|2024-10-16 02:00:00|3056.1|3050.1|3064.1|3058.1|3064.4|3058.4|3042.9|3036.9|1274
1729047600000|2024-10-16 03:00:00|3064.4|3058.4|3060.6|3054.6|3079.4|3073.4|3052.9|3046.9|868
1729051200000|2024-10-16 04:00:00|3061.1|3055.1|3061.4|3055.4|3062.1|3056.1|3052.9|3046.9|178
1729054800000|2024-10-16 05:00:00|3061.1|3055.1|3061.4|3055.4|3066.9|3060.9|3045.1|3039.1|950
1729058400000|2024-10-16 06:00:00|3061.6|3055.6|3085.9|3079.9|3087.5|3081.5|3053.9|3047.9|2411
1729062000000|2024-10-16 07:00:00|3086.1|3080.1|3099.3|3093.3|3108.8|3102.8|3079|3073|1606
1729065600000|2024-10-16 08:00:00|3099.5|3093.5|3080.6|3074.6|3100.8|3094.8|3071.3|3065.3|1179
1729069200000|2024-10-16 09:00:00|3080.8|3074.8|3081.8|3075.8|3090.3|3084.3|3078.8|3072.8|794
1729072800000|2024-10-16 10:00:00|3082|3076|3079.5|3073.5|3087.8|3081.8|3077.5|3071.5|473
1729076400000|2024-10-16 11:00:00|3079.8|3073.8|3095|3089|3096.5|3090.5|3076.3|3070.3|583
1729080000000|2024-10-16 12:00:00|3095.1|3089.1|3094.5|3088.5|3101.6|3095.6|3089.5|3083.5|737
1729083600000|2024-10-16 13:00:00|3094.6|3088.6|3074.8|3068.8|3105.1|3099.1|3070.8|3064.8|2406
1729087200000|2024-10-16 14:00:00|3074.9|3068.9|3071.3|3065.3|3079.4|3073.4|3062.8|3056.8|1753
1729090800000|2024-10-16 15:00:00|3071|3065|3051|3045|3071.6|3065.6|3042.8|3036.8|1587
1729094400000|2024-10-16 16:00:00|3051.5|3045.5|3063|3057|3065.3|3059.3|3049.8|3043.8|416
1729098000000|2024-10-16 17:00:00|3063.5|3057.5|3071.8|3053|3074.5|3062|3060.8|3052.5|162
1729123200000|2024-10-17 00:00:00|3068.6|3062.6|3078.8|3072.8|3081.6|3075.6|3068.6|3062.6|267
1729126800000|2024-10-17 01:00:00|3079|3073|3081.4|3075.4|3085.4|3079.4|3068.1|3062.1|1590
1729130400000|2024-10-17 02:00:00|3081.1|3075.1|3054.6|3048.6|3087.6|3081.6|3048.4|3042.4|2125
1729134000000|2024-10-17 03:00:00|3054.4|3048.4|3032.6|3026.6|3060.9|3054.9|3031.6|3025.6|1202
1729137600000|2024-10-17 04:00:00|3031.9|3025.9|3030.9|3024.9|3033.9|3027.9|3025.9|3019.9|276
1729141200000|2024-10-17 05:00:00|3030.6|3024.6|3041.1|3035.1|3042.6|3036.6|3030.6|3024.6|1067
1729144800000|2024-10-17 06:00:00|3041.4|3035.4|2996.4|2990.4|3042.6|3036.6|2995.4|2989.4|2058
1729148400000|2024-10-17 07:00:00|2996.6|2990.6|3003.3|2997.3|3011|3005|2996.6|2990.6|1065
1729152000000|2024-10-17 08:00:00|3003.8|2997.8|2986.8|2980.8|3009|3003|2980.8|2974.8|1011
1729155600000|2024-10-17 09:00:00|2986.5|2980.5|2991.3|2985.3|2994.9|2988.9|2981.4|2975.4|505
1729159200000|2024-10-17 10:00:00|2991|2985|3013.5|3007.5|3014.3|3008.3|2990|2984|546
1729162800000|2024-10-17 11:00:00|3013.3|3007.3|3013.8|3007.8|3020.5|3014.5|3009.8|3003.8|689
1729166400000|2024-10-17 12:00:00|3014|3008|3012.5|3006.5|3019.5|3013.5|3006.1|3000.1|944
1729170000000|2024-10-17 13:00:00|3012.3|3006.3|3042.3|3036.3|3048.6|3042.6|3011|3005|2598
1729173600000|2024-10-17 14:00:00|3042|3036|3042.5|3036.5|3052.8|3046.8|3038|3032|1789
1729177200000|2024-10-17 15:00:00|3042.8|3036.8|3051.3|3045.3|3059|3053|3036.1|3030.1|1439
1729180800000|2024-10-17 16:00:00|3051|3045|3045.8|3039.8|3051.9|3045.9|3042|3036|410
1729184400000|2024-10-17 17:00:00|3046|3040|3055|3036.3|3055.3|3045.1|3045.3|3035.5|150
1729209600000|2024-10-18 00:00:00|3053.9|3047.9|3047|3041|3057.9|3051.9|3044.1|3038.1|295
1729213200000|2024-10-18 01:00:00|3046.8|3040.8|3039.9|3033.9|3051.6|3045.6|3036.6|3030.6|1682
1729216800000|2024-10-18 02:00:00|3040.1|3034.1|3061.1|3055.1|3064.9|3058.9|3037.4|3031.4|1561
1729220400000|2024-10-18 03:00:00|3060.9|3054.9|3047.1|3041.1|3065.6|3059.6|3041.9|3035.9|884
1729224000000|2024-10-18 04:00:00|3046.9|3040.9|3050.9|3044.9|3050.9|3044.9|3044.4|3038.4|129
1729227600000|2024-10-18 05:00:00|3051.1|3045.1|3080.1|3074.1|3083.1|3077.1|3048.6|3042.6|1131
1729231200000|2024-10-18 06:00:00|3079.9|3073.9|3074.9|3068.9|3085.6|3079.6|3055.6|3049.6|2090
1729234800000|2024-10-18 07:00:00|3075.9|3069.9|3062.5|3056.5|3077.6|3071.6|3056.8|3050.8|1266
1729238400000|2024-10-18 08:00:00|3062.3|3056.3|3053.3|3047.3|3066.5|3060.5|3053|3047|806
1729242000000|2024-10-18 09:00:00|3053|3047|3067.3|3061.3|3071.5|3065.5|3053|3047|676
1729245600000|2024-10-18 10:00:00|3067.5|3061.5|3069.3|3063.3|3071.5|3065.5|3065|3059|534
1729249200000|2024-10-18 11:00:00|3069|3063|3089.3|3083.3|3091.6|3085.6|3068.5|3062.5|723
1729252800000|2024-10-18 12:00:00|3089|3083|3097.8|3091.8|3098.5|3092.5|3087|3081|762
1729256400000|2024-10-18 13:00:00|3097.5|3091.5|3085|3079|3098.8|3092.8|3083.3|3077.3|2554
1729260000000|2024-10-18 14:00:00|3085.3|3079.3|3080.6|3074.6|3086.8|3080.8|3075.8|3069.8|1536
1729263600000|2024-10-18 15:00:00|3080.8|3074.8|3087.3|3081.3|3095.5|3089.5|3074.8|3068.8|1346
1729267200000|2024-10-18 16:00:00|3087.6|3081.6|3093.8|3080.3|3094.5|3086.4|3086.8|3079.3|502
1729270800000|2024-10-18 17:00:00|3093.3|3079.8|3096.3|3077.5|3096.3|3082.3|3090|3074.3|99
1729468800000|2024-10-21 00:00:00|3104.8|3086.8|3116|3098|3118|3100|3104.8|3086.8|158
1729472400000|2024-10-21 01:00:00|3115.3|3097.3|3118.8|3100.8|3133.8|3115.8|3106.8|3088.8|827
1729476000000|2024-10-21 02:00:00|3119.3|3101.3|3142|3124|3148.5|3130.5|3117|3099|398
1729479600000|2024-10-21 03:00:00|3141.5|3123.5|3148.8|3130.8|3149.8|3131.8|3140|3122|165
1729483200000|2024-10-21 04:00:00|3148.3|3130.3|3149.3|3131.3|3151|3133|3147.3|3129.3|69
1729486800000|2024-10-21 05:00:00|3148.8|3130.8|3128.8|3110.8|3154.8|3136.8|3125.8|3107.8|434
1729490400000|2024-10-21 06:00:00|3128.3|3110.3|3122.4|3116.4|3130.8|3121.9|3114.4|3100.5|818
1729494000000|2024-10-21 07:00:00|3122.6|3116.6|3126.3|3120.3|3130.6|3124.6|3117|3111|1115
1729497600000|2024-10-21 08:00:00|3125.3|3119.3|3126.3|3120.3|3132|3126|3121.5|3115.5|576
1729501200000|2024-10-21 09:00:00|3125.9|3119.9|3122|3116|3128|3122|3117.1|3111.1|666
1729504800000|2024-10-21 10:00:00|3122.3|3116.3|3122|3116|3125.5|3119.5|3117.3|3111.3|471
1729508400000|2024-10-21 11:00:00|3122.3|3116.3|3116.8|3110.8|3125.8|3119.8|3113.5|3107.5|621
1729512000000|2024-10-21 12:00:00|3116.5|3110.5|3106|3100|3119|3113|3105.8|3099.8|745
1729515600000|2024-10-21 13:00:00|3104.8|3098.8|3106.5|3100.5|3116.3|3110.3|3088.8|3082.8|2296
1729519200000|2024-10-21 14:00:00|3104.8|3098.8|3078.5|3072.5|3106|3100|3069.5|3063.5|1800
1729522800000|2024-10-21 15:00:00|3078.3|3072.3|3076.6|3070.6|3080.3|3074.3|3066|3060|1288
1729526400000|2024-10-21 16:00:00|3076.5|3070.5|3071.8|3065.8|3076.5|3070.5|3068.6|3062.6|218
1729530000000|2024-10-21 17:00:00|3072|3066|3072.8|3054|3075|3066.6|3065.9|3054|132
1729555200000|2024-10-22 00:00:00|3066.9|3060.9|3071.5|3065.5|3072.9|3066.9|3066.9|3060.9|182
1729558800000|2024-10-22 01:00:00|3071.3|3065.3|3079.4|3073.4|3084.9|3078.9|3063.6|3057.6|1388
1729562400000|2024-10-22 02:00:00|3079.1|3073.1|3081.6|3075.6|3093.6|3087.6|3076.1|3070.1|1114
1729566000000|2024-10-22 03:00:00|3081.4|3075.4|3095.6|3089.6|3096.6|3090.6|3080.4|3074.4|535
1729569600000|2024-10-22 04:00:00|3095.9|3089.9|3096.1|3090.1|3099.4|3093.4|3092.6|3086.6|169
1729573200000|2024-10-22 05:00:00|3095.9|3089.9|3081.6|3075.6|3099.4|3093.4|3076.1|3070.1|645
1729576800000|2024-10-22 06:00:00|3081.4|3075.4|3096.4|3090.4|3099.8|3093.8|3079.4|3073.4|1180
1729580400000|2024-10-22 07:00:00|3096.1|3090.1|3119.5|3113.5|3119.5|3113.5|3096.1|3090.1|1118
1729584000000|2024-10-22 08:00:00|3119.3|3113.3|3116|3110|3126.3|3120.3|3112.6|3106.6|674
1729587600000|2024-10-22 09:00:00|3115.8|3109.8|3122.8|3116.8|3124|3118|3114.5|3108.5|505
1729591200000|2024-10-22 10:00:00|3123|3117|3126.3|3120.3|3130.4|3124.4|3121|3115|391
1729594800000|2024-10-22 11:00:00|3126.5|3120.5|3132.5|3126.5|3135.8|3129.8|3125.8|3119.8|536
1729598400000|2024-10-22 12:00:00|3132.4|3126.4|3128.3|3122.3|3140.5|3134.5|3125.5|3119.5|785
1729602000000|2024-10-22 13:00:00|3128.4|3122.4|3132.3|3126.3|3141.5|3135.5|3124.4|3118.4|2031
1729605600000|2024-10-22 14:00:00|3132.4|3126.4|3127.3|3121.3|3134.9|3128.9|3118.6|3112.6|1411
1729609200000|2024-10-22 15:00:00|3127.5|3121.5|3138.8|3132.8|3145.8|3139.8|3125.8|3119.8|1072
1729612800000|2024-10-22 16:00:00|3138.3|3132.3|3141.3|3135.3|3142.8|3136.8|3137|3131|621
1729616400000|2024-10-22 17:00:00|3140.1|3134.1|3150.8|3132|3151.3|3139.5|3139.9|3130.3|74
1729641600000|2024-10-23 00:00:00|3146.1|3140.1|3138|3132|3146.4|3140.4|3135.6|3129.6|200
1729645200000|2024-10-23 01:00:00|3137.8|3131.8|3131.4|3125.4|3146.1|3140.1|3123.4|3117.4|2149
1729648800000|2024-10-23 02:00:00|3131.1|3125.1|3149.9|3143.9|3155.9|3149.9|3130.6|3124.6|1811
1729652400000|2024-10-23 03:00:00|3149.6|3143.6|3157.9|3151.9|3162.1|3156.1|3148.9|3142.9|703
1729656000000|2024-10-23 04:00:00|3157.6|3151.6|3157.4|3151.4|3158.1|3152.1|3153.6|3147.6|154
1729659600000|2024-10-23 05:00:00|3157.1|3151.1|3166.4|3160.4|3171.4|3165.4|3156.1|3150.1|1474
1729663200000|2024-10-23 06:00:00|3166.1|3160.1|3147.4|3141.4|3166.1|3160.1|3140.6|3134.6|2819
1729666800000|2024-10-23 07:00:00|3146.1|3140.1|3115.5|3109.5|3146.6|3140.6|3105.9|3099.9|1105
1729670400000|2024-10-23 08:00:00|3115.8|3109.8|3146.5|3140.5|3156|3150|3114.5|3108.5|934
1729674000000|2024-10-23 09:00:00|3146.8|3140.8|3139.8|3133.8|3148.4|3142.4|3137.3|3131.3|637
1729677600000|2024-10-23 10:00:00|3140|3134|3137|3131|3147.6|3141.6|3135.5|3129.5|406
1729681200000|2024-10-23 11:00:00|3137.3|3131.3|3136.5|3130.5|3145.8|3139.8|3130.3|3124.3|481
1729684800000|2024-10-23 12:00:00|3136.3|3130.3|3136.8|3130.8|3137.6|3131.6|3124.9|3118.9|901
1729688400000|2024-10-23 13:00:00|3136.6|3130.6|3134.4|3128.4|3153.9|3147.9|3125.5|3119.5|2434
1729692000000|2024-10-23 14:00:00|3134.1|3128.1|3138.3|3132.3|3148.3|3142.3|3127.3|3121.3|2365
1729695600000|2024-10-23 15:00:00|3138.5|3132.5|3148.8|3142.8|3153.6|3147.6|3130.3|3124.3|1116
1729699200000|2024-10-23 16:00:00|3148.5|3142.5|3156.3|3145|3158.5|3150|3145.8|3139.5|299
1729702800000|2024-10-23 17:00:00|3156.8|3145.5|3156.5|3137.8|3161.4|3150|3152|3137|152
1729728000000|2024-10-24 00:00:00|3156|3141|3167|3152|3169.3|3154.3|3153.8|3138.8|131
1729731600000|2024-10-24 01:00:00|3167.5|3152.5|3182.3|3167.3|3185.3|3170.3|3163.3|3148.3|578
1729735200000|2024-10-24 02:00:00|3182.8|3167.8|3198.5|3183.5|3205|3190|3179|3164|523
1729738800000|2024-10-24 03:00:00|3199|3184|3208.3|3193.3|3208.5|3193.5|3198.3|3183.3|193
1729742400000|2024-10-24 04:00:00|3208.8|3193.8|3211.8|3196.8|3213|3198|3205.3|3190.3|79
1729746000000|2024-10-24 05:00:00|3210.8|3195.8|3231|3216|3238.5|3223.5|3207.5|3192.5|735
1729749600000|2024-10-24 06:00:00|3231.5|3216.5|3258|3252|3265.8|3258.3|3228.8|3213.8|793
1729753200000|2024-10-24 07:00:00|3257.8|3251.8|3271.3|3265.3|3286.5|3280.5|3255|3249|1265
1729756800000|2024-10-24 08:00:00|3271.5|3265.5|3212.3|3206.3|3272.8|3266.8|3207|3201|1401
1729760400000|2024-10-24 09:00:00|3212.5|3206.5|3204.9|3198.9|3212.5|3206.5|3187.4|3181.4|851
1729764000000|2024-10-24 10:00:00|3205.1|3199.1|3185.9|3179.9|3209.9|3203.9|3184.6|3178.6|581
1729767600000|2024-10-24 11:00:00|3186.1|3180.1|3199.6|3193.6|3201.1|3195.1|3185.9|3179.9|493
1729771200000|2024-10-24 12:00:00|3199.1|3193.1|3218.4|3212.4|3223.9|3217.9|3198.9|3192.9|917
1729774800000|2024-10-24 13:00:00|3217.6|3211.6|3209.4|3203.4|3234.1|3228.1|3203.1|3197.1|2085
1729778400000|2024-10-24 14:00:00|3209.9|3203.9|3171.1|3165.1|3218.9|3212.9|3157.6|3151.6|1869
1729782000000|2024-10-24 15:00:00|3171.4|3165.4|3166.9|3160.9|3189.4|3183.4|3161.6|3155.6|1354
1729785600000|2024-10-24 16:00:00|3166.6|3160.6|3176.5|3170.5|3176.6|3170.6|3159.1|3153.1|556
1729789200000|2024-10-24 17:00:00|3176.3|3170.3|3185.3|3166.5|3186.3|3174|3174.3|3166.5|205
1729814400000|2024-10-25 00:00:00|3179.3|3173.3|3174|3168|3182.8|3176.8|3172.3|3166.3|157
1729818000000|2024-10-25 01:00:00|3173.8|3167.8|3145.3|3139.3|3175.5|3169.5|3143.3|3137.3|1574
1729821600000|2024-10-25 02:00:00|3145|3139|3149|3143|3154.5|3148.5|3136.3|3130.3|1007
1729825200000|2024-10-25 03:00:00|3148.8|3142.8|3135.5|3129.5|3150.5|3144.5|3132|3126|660
1729828800000|2024-10-25 04:00:00|3135.3|3129.3|3139.3|3133.3|3141.8|3135.8|3131.8|3125.8|227
1729832400000|2024-10-25 05:00:00|3139.5|3133.5|3122.5|3116.5|3144|3138|3119.5|3113.5|1147
1729836000000|2024-10-25 06:00:00|3122.8|3116.8|3111.4|3105.4|3123.3|3117.3|3102|3096|1477
1729839600000|2024-10-25 07:00:00|3109.9|3103.9|3087.6|3081.6|3109.9|3103.9|3071.4|3065.4|1419
1729843200000|2024-10-25 08:00:00|3087.4|3081.4|3069.9|3063.9|3088.4|3082.4|3063.6|3057.6|1245
1729846800000|2024-10-25 09:00:00|3069.6|3063.6|3061.1|3055.1|3078.6|3072.6|3058.1|3052.1|567
1729850400000|2024-10-25 10:00:00|3061.6|3055.6|3046.8|3040.8|3065.4|3059.4|3037.5|3031.5|820
1729854000000|2024-10-25 11:00:00|3046.5|3040.5|3066.3|3060.3|3071.8|3065.8|3043.5|3037.5|838
1729857600000|2024-10-25 12:00:00|3066|3060|3079.5|3073.5|3079.5|3073.5|3063.8|3057.8|833
1729861200000|2024-10-25 13:00:00|3079.3|3073.3|3086.8|3080.8|3095.3|3089.3|3073.5|3067.5|2253
1729864800000|2024-10-25 14:00:00|3086.5|3080.5|3095.3|3089.3|3100|3094|3079.3|3073.3|1246
1729868400000|2024-10-25 15:00:00|3095.5|3089.5|3105|3099|3112.8|3106.8|3094|3088|900
1729872000000|2024-10-25 16:00:00|3104.5|3098.5|3102.4|3096.4|3106.3|3100.3|3098.3|3092.3|306
1729875600000|2024-10-25 17:00:00|3101.9|3095.9|3111.3|3092.5|3113.3|3102.1|3101.1|3092.5|120
1730077200000|2024-10-28 01:00:00|3085.8|3076.8|3065.3|3056.3|3088.8|3079.8|3060|3051|1118
1730080800000|2024-10-28 02:00:00|3065.5|3056.5|3069.5|3060.5|3074|3065|3060.5|3051.5|692
1730084400000|2024-10-28 03:00:00|3069.8|3060.8|3049.5|3040.5|3072|3063|3049.5|3040.5|431
1730088000000|2024-10-28 04:00:00|3049.3|3040.3|3049.5|3040.5|3053.3|3044.3|3047.8|3038.8|164
1730091600000|2024-10-28 05:00:00|3049.8|3040.8|3059.5|3050.5|3060.5|3051.5|3049.3|3040.3|500
1730095200000|2024-10-28 06:00:00|3059.3|3050.3|3086.5|3077.5|3090.3|3081.3|3058.3|3049.3|739
1730098800000|2024-10-28 07:00:00|3087.3|3078.3|3074|3068|3093.8|3084.8|3073.3|3067.3|435
1730102400000|2024-10-28 08:00:00|3074.3|3068.3|3084|3078|3090.8|3084.8|3074.3|3068.3|891
1730106000000|2024-10-28 09:00:00|3084.3|3078.3|3061.8|3055.8|3084.5|3078.5|3053.3|3047.3|859
1730109600000|2024-10-28 10:00:00|3061.5|3055.5|3071|3065|3074.3|3068.3|3061.3|3055.3|505
1730113200000|2024-10-28 11:00:00|3071.3|3065.3|3073.8|3067.8|3079|3073|3071.3|3065.3|465
1730116800000|2024-10-28 12:00:00|3073.5|3067.5|3087.5|3081.5|3091.5|3085.5|3072|3066|749
1730120400000|2024-10-28 13:00:00|3087.8|3081.8|3109|3103|3113.8|3107.8|3087.5|3081.5|1828
1730124000000|2024-10-28 14:00:00|3109.3|3103.3|3123.3|3117.3|3126.5|3120.5|3105.8|3099.8|1151
1730127600000|2024-10-28 15:00:00|3123.5|3117.5|3119.8|3113.8|3129.5|3123.5|3117.8|3111.8|1243
1730131200000|2024-10-28 16:00:00|3120|3114|3146.8|3140.8|3147.8|3141.8|3119.3|3113.3|961
1730134800000|2024-10-28 17:00:00|3146.5|3140.5|3152.5|3146.5|3154.5|3148.5|3144.5|3138.5|214
1730138400000|2024-10-28 18:00:00|3152.8|3146.8|3162|3143.3|3162|3151.8|3149.8|3142.5|165
1730163600000|2024-10-29 01:00:00|3142.3|3136.3|3135.8|3129.8|3142.8|3136.8|3125.5|3119.5|1761
1730167200000|2024-10-29 02:00:00|3136|3130|3134|3128|3148.8|3142.8|3131.3|3125.3|1298
1730170800000|2024-10-29 03:00:00|3133.5|3127.5|3123.3|3117.3|3134.3|3128.3|3118.8|3112.8|817
1730174400000|2024-10-29 04:00:00|3123|3117|3120.8|3114.8|3123.8|3117.8|3119.8|3113.8|172
1730178000000|2024-10-29 05:00:00|3120.5|3114.5|3118|3112|3121.3|3115.3|3114.5|3108.5|766
1730181600000|2024-10-29 06:00:00|3118.3|3112.3|3118|3112|3131.8|3125.8|3117.8|3111.8|1458
1730185200000|2024-10-29 07:00:00|3117.8|3111.8|3127|3121|3131.6|3125.6|3115.3|3109.3|350
1730188800000|2024-10-29 08:00:00|3126.8|3120.8|3128.3|3122.3|3146.5|3140.5|3114.8|3108.8|1667
1730192400000|2024-10-29 09:00:00|3128.5|3122.5|3163.8|3157.8|3184.5|3178.5|3122.8|3116.8|1464
1730196000000|2024-10-29 10:00:00|3164|3158|3166|3160|3169.3|3163.3|3158.5|3152.5|661
1730199600000|2024-10-29 11:00:00|3166.3|3160.3|3161.8|3155.8|3179.3|3173.3|3161|3155|774
1730203200000|2024-10-29 12:00:00|3161.9|3155.9|3129.8|3123.8|3164.6|3158.6|3126.5|3120.5|1250
1730206800000|2024-10-29 13:00:00|3129.9|3123.9|3129|3123|3149.3|3143.3|3127.3|3121.3|2156
1730210400000|2024-10-29 14:00:00|3129.1|3123.1|3109.5|3103.5|3139.5|3133.5|3099.6|3093.6|2468
1730214000000|2024-10-29 15:00:00|3109.8|3103.8|3109.5|3103.5|3114.8|3108.8|3091.3|3085.3|1444
1730217600000|2024-10-29 16:00:00|3110|3104|3123.4|3117.4|3132.5|3126.5|3109.3|3103.3|1121
1730221200000|2024-10-29 17:00:00|3123.6|3117.6|3123.5|3117.5|3127.4|3121.4|3120.1|3114.1|244
1730224800000|2024-10-29 18:00:00|3123.8|3117.8|3136.3|3117.5|3136.3|3124.9|3122.8|3116.8|115
1730250000000|2024-10-30 01:00:00|3130.4|3124.4|3133.9|3127.9|3137.9|3131.9|3125.1|3119.1|1093
1730253600000|2024-10-30 02:00:00|3134.1|3128.1|3119.4|3113.4|3136.9|3130.9|3114.1|3108.1|1159
1730257200000|2024-10-30 03:00:00|3119.1|3113.1|3110.6|3104.6|3122.4|3116.4|3109.4|3103.4|813
1730260800000|2024-10-30 04:00:00|3110.4|3104.4|3110.6|3104.6|3113.4|3107.4|3109.1|3103.1|158
1730264400000|2024-10-30 05:00:00|3110.4|3104.4|3120.9|3114.9|3121.6|3115.6|3105.8|3099.8|754
1730268000000|2024-10-30 06:00:00|3120.4|3114.4|3123.8|3117.8|3132.1|3126.1|3116.6|3110.6|1429
1730271600000|2024-10-30 07:00:00|3124|3118|3128.3|3122.3|3128.5|3122.5|3118.6|3112.6|421
1730275200000|2024-10-30 08:00:00|3128.5|3122.5|3128|3122|3135.3|3129.3|3117|3111|1224
1730278800000|2024-10-30 09:00:00|3128.1|3122.1|3121|3115|3140.9|3134.9|3120|3114|993
1730282400000|2024-10-30 10:00:00|3121.3|3115.3|3122.8|3116.8|3130.3|3124.3|3118.3|3112.3|667
1730286000000|2024-10-30 11:00:00|3123|3117|3117.8|3111.8|3126.5|3120.5|3116.5|3110.5|484
1730289600000|2024-10-30 12:00:00|3117.5|3111.5|3127.8|3121.8|3129.3|3123.3|3115|3109|910
1730293200000|2024-10-30 13:00:00|3127.3|3121.3|3118|3112|3127.9|3121.9|3107.3|3101.3|1852
1730296800000|2024-10-30 14:00:00|3117.8|3111.8|3096|3090|3119.3|3113.3|3092.8|3086.8|1651
1730300400000|2024-10-30 15:00:00|3096.3|3090.3|3090|3084|3102.3|3096.3|3088.8|3082.8|1509
1730304000000|2024-10-30 16:00:00|3090.3|3084.3|3088.6|3082.6|3092.3|3086.3|3076.5|3070.5|1003
1730307600000|2024-10-30 17:00:00|3088.4|3082.4|3090.4|3084.4|3091.6|3085.6|3086.4|3080.4|160
1730311200000|2024-10-30 18:00:00|3090.1|3084.1|3099.5|3080.8|3099.8|3086.4|3086.4|3078.3|104
1730336400000|2024-10-31 01:00:00|3090.4|3084.4|3088|3082|3098.3|3092.3|3087.5|3081.5|960
1730340000000|2024-10-31 02:00:00|3088.3|3082.3|3094.5|3088.5|3098.8|3092.8|3085.5|3079.5|1177
1730343600000|2024-10-31 03:00:00|3094.8|3088.8|3093.5|3087.5|3099|3093|3090.5|3084.5|577
1730347200000|2024-10-31 04:00:00|3093.8|3087.8|3089.8|3083.8|3096|3090|3089.8|3083.8|169
1730350800000|2024-10-31 05:00:00|3089.5|3083.5|3111.3|3105.3|3111.5|3105.5|3088.8|3082.8|858
1730354400000|2024-10-31 06:00:00|3111.5|3105.5|3108.3|3102.3|3132.8|3126.8|3104.5|3098.5|2622
1730358000000|2024-10-31 07:00:00|3108|3102|3106.8|3100.8|3111.5|3105.5|3099|3093|549
1730361600000|2024-10-31 08:00:00|3106.5|3100.5|3102.8|3096.8|3112.5|3106.5|3101.8|3095.8|931
1730365200000|2024-10-31 09:00:00|3102.5|3096.5|3077.8|3071.8|3102.8|3096.8|3070.8|3064.8|1158
1730368800000|2024-10-31 10:00:00|3077.3|3071.3|3069|3063|3077.5|3071.5|3061|3055|839
1730372400000|2024-10-31 11:00:00|3069.3|3063.3|3077.8|3071.8|3079|3073|3063.5|3057.5|574
1730376000000|2024-10-31 12:00:00|3077.5|3071.5|3097.5|3091.5|3102.8|3096.8|3072.5|3066.5|1309
1730379600000|2024-10-31 13:00:00|3097.3|3091.3|3067.5|3061.5|3101.4|3095.4|3065.3|3059.3|2074
1730383200000|2024-10-31 14:00:00|3067.3|3061.3|3037.3|3031.3|3067.3|3061.3|3031.8|3025.8|2075
1730386800000|2024-10-31 15:00:00|3037.5|3031.5|3031.8|3025.8|3039.3|3033.3|3018.8|3012.8|1325
1730390400000|2024-10-31 16:00:00|3032|3026|3032.6|3026.6|3041.5|3035.5|3024.8|3018.8|1065
1730394000000|2024-10-31 17:00:00|3032.4|3026.4|3028.4|3022.4|3035.1|3029.1|3026.9|3020.9|135
1730397600000|2024-10-31 18:00:00|3029.1|3023.1|3045.8|3027|3045.8|3031.6|3029.1|3023.1|81
1730422800000|2024-11-01 01:00:00|3046.1|3040.1|3050.5|3044.5|3053.8|3047.8|3035.8|3029.8|2011
1730426400000|2024-11-01 02:00:00|3050.3|3044.3|3048|3042|3053.8|3047.8|3042.8|3036.8|1572
1730430000000|2024-11-01 03:00:00|3047.8|3041.8|3059.8|3053.8|3060.8|3054.8|3045|3039|677
1730433600000|2024-11-01 04:00:00|3060|3054|3059.3|3053.3|3060.8|3054.8|3054.5|3048.5|182
1730437200000|2024-11-01 05:00:00|3059.5|3053.5|3055|3049|3060.5|3054.5|3049.5|3043.5|879
1730440800000|2024-11-01 06:00:00|3054.8|3048.8|3046.5|3040.5|3056.5|3050.5|3042.8|3036.8|1179
1730444400000|2024-11-01 07:00:00|3045.8|3039.8|3043|3037|3045.8|3039.8|3033.8|3027.8|396
1730448000000|2024-11-01 08:00:00|3042.8|3036.8|3031|3025|3044.6|3038.6|3026.8|3020.8|881
1730451600000|2024-11-01 09:00:00|3031.5|3025.5|3044|3038|3052.5|3046.5|3025|3019|786
1730455200000|2024-11-01 10:00:00|3043.8|3037.8|3045.3|3039.3|3046.3|3040.3|3038.3|3032.3|390
1730458800000|2024-11-01 11:00:00|3045.5|3039.5|3046.5|3040.5|3048.3|3042.3|3043.3|3037.3|427
1730462400000|2024-11-01 12:00:00|3046.3|3040.3|3062|3056|3068.5|3062.5|3045|3039|1070
1730466000000|2024-11-01 13:00:00|3062.5|3056.5|3064.3|3058.3|3090.5|3084.5|3060.3|3054.3|1938
1730469600000|2024-11-01 14:00:00|3064.5|3058.5|3040.8|3034.8|3065.8|3059.8|3034|3028|1945
1730473200000|2024-11-01 15:00:00|3041|3035|3053.5|3047.5|3062.8|3056.8|3040.5|3034.5|997
1730476800000|2024-11-01 16:00:00|3053.3|3047.3|3061.9|3055.9|3077|3071|3053.3|3047.3|966
1730480400000|2024-11-01 17:00:00|3061.6|3055.6|3063.1|3057.1|3063.6|3057.6|3056.6|3050.6|131
1730484000000|2024-11-01 18:00:00|3062.9|3056.9|3076.5|3057.8|3076.5|3063.4|3060.1|3054.1|121
1730682000000|2024-11-04 01:00:00|3081.4|3075.4|3070.5|3064.5|3082.3|3076.3|3064.8|3058.8|2216
1730685600000|2024-11-04 02:00:00|3070.3|3064.3|3071.3|3065.3|3077.3|3071.3|3064.8|3058.8|1302
1730689200000|2024-11-04 03:00:00|3071.5|3065.5|3075.8|3069.8|3080.3|3074.3|3069|3063|875
1730692800000|2024-11-04 04:00:00|3075.5|3069.5|3076|3070|3076.5|3070.5|3072.5|3066.5|281
1730696400000|2024-11-04 05:00:00|3076.3|3070.3|3101.5|3095.5|3101.8|3095.8|3070.5|3064.5|977
1730700000000|2024-11-04 06:00:00|3101.8|3095.8|3086.3|3080.3|3107.8|3101.8|3085|3079|1730
1730703600000|2024-11-04 07:00:00|3086|3080|3069.3|3063.3|3091.5|3085.5|3066|3060|560
1730707200000|2024-11-04 08:00:00|3069|3063|3056.8|3050.8|3087.8|3081.8|3055|3049|1052
1730710800000|2024-11-04 09:00:00|3056.5|3050.5|3057.5|3051.5|3059.8|3053.8|3051|3045|760
1730714400000|2024-11-04 10:00:00|3057.3|3051.3|3055.3|3049.3|3064.5|3058.5|3052.8|3046.8|688
1730718000000|2024-11-04 11:00:00|3055.5|3049.5|3054.5|3048.5|3056|3050|3046.5|3040.5|694
1730721600000|2024-11-04 12:00:00|3054.8|3048.8|3043.5|3037.5|3057|3051|3042.8|3036.8|706
1730725200000|2024-11-04 13:00:00|3043.3|3037.3|3030.5|3024.5|3045|3039|3019.8|3013.8|1968
1730728800000|2024-11-04 14:00:00|3030.3|3024.3|3038.5|3032.5|3042.3|3036.3|3028.5|3022.5|1118
1730732400000|2024-11-04 15:00:00|3038.8|3032.8|3043|3037|3052.5|3046.5|3032.3|3026.3|1080
1730736000000|2024-11-04 16:00:00|3043.3|3037.3|3035|3029|3050.5|3044.5|3031.3|3025.3|872
1730739600000|2024-11-04 17:00:00|3035.3|3029.3|3034.9|3028.9|3039.5|3033.5|3030.3|3024.3|215
1730743200000|2024-11-04 18:00:00|3034.6|3028.6|3045|3026.3|3045|3033.6|3032.1|3025.5|169
1730768400000|2024-11-05 01:00:00|3032.4|3026.4|3041|3035|3045|3039|3024|3018|1094
1730772000000|2024-11-05 02:00:00|3040.8|3034.8|3052.5|3046.5|3057.5|3051.5|3037.8|3031.8|1102
1730775600000|2024-11-05 03:00:00|3052.3|3046.3|3051.5|3045.5|3060.8|3054.8|3050.5|3044.5|700
1730779200000|2024-11-05 04:00:00|3051.8|3045.8|3055.5|3049.5|3059.8|3053.8|3051.8|3045.8|144
1730782800000|2024-11-05 05:00:00|3055.8|3049.8|3064.3|3058.3|3066.8|3060.8|3054.3|3048.3|863
1730786400000|2024-11-05 06:00:00|3064.5|3058.5|3071.5|3065.5|3075.8|3069.8|3059.5|3053.5|1016
1730790000000|2024-11-05 07:00:00|3071.3|3065.3|3063.5|3057.5|3072.3|3066.3|3060|3054|384
1730793600000|2024-11-05 08:00:00|3064.3|3058.3|3075.8|3069.8|3086.5|3080.5|3060|3054|1082
1730797200000|2024-11-05 09:00:00|3076|3070|3079.3|3073.3|3082|3076|3068.8|3062.8|791
1730800800000|2024-11-05 10:00:00|3079.5|3073.5|3085.5|3079.5|3090.3|3084.3|3078.3|3072.3|458
1730804400000|2024-11-05 11:00:00|3085.8|3079.8|3082.8|3076.8|3090.5|3084.5|3082.5|3076.5|623
1730808000000|2024-11-05 12:00:00|3083.3|3077.3|3071.3|3065.3|3086.3|3080.3|3071.3|3065.3|677
1730811600000|2024-11-05 13:00:00|3071.5|3065.5|3078.8|3072.8|3086.5|3080.5|3071.5|3065.5|1518
1730815200000|2024-11-05 14:00:00|3079|3073|3089.5|3083.5|3091.8|3085.8|3073.8|3067.8|1197
1730818800000|2024-11-05 15:00:00|3089.3|3083.3|3098|3092|3100.9|3094.9|3081.5|3075.5|1156
1730822400000|2024-11-05 16:00:00|3098.3|3092.3|3096.5|3090.5|3109|3103|3093.8|3087.8|1099
1730826000000|2024-11-05 17:00:00|3096.8|3090.8|3116.4|3110.4|3120.5|3114.5|3096.3|3090.3|315
1730829600000|2024-11-05 18:00:00|3116.9|3110.9|3118.3|3099.5|3119.3|3113.3|3108.6|3099.5|190
1730854800000|2024-11-06 01:00:00|3074.1|3068.1|3080.1|3074.1|3084.6|3078.6|3064.1|3058.1|2594
1730858400000|2024-11-06 02:00:00|3079.9|3073.9|3054.9|3048.9|3088.1|3082.1|3050.9|3044.9|1759
1730862000000|2024-11-06 03:00:00|3054.6|3048.6|3031.9|3025.9|3055.1|3049.1|3031.4|3025.4|1715
1730865600000|2024-11-06 04:00:00|3032.1|3026.1|3035.6|3029.6|3042.1|3036.1|3029.9|3023.9|789
1730869200000|2024-11-06 05:00:00|3035.4|3029.4|3045.1|3039.1|3055.1|3049.1|3032.4|3026.4|1891
1730872800000|2024-11-06 06:00:00|3045.6|3039.6|3038.5|3032.5|3049.4|3043.4|3028.9|3022.9|2482
1730876400000|2024-11-06 07:00:00|3038.8|3032.8|3069.3|3063.3|3071.4|3065.4|3038.3|3032.3|1361
1730880000000|2024-11-06 08:00:00|3068.8|3062.8|3077.8|3071.8|3080.8|3074.8|3056.3|3050.3|1426
1730883600000|2024-11-06 09:00:00|3077.5|3071.5|3071.3|3065.3|3082.3|3076.3|3058.8|3052.8|1399
1730887200000|2024-11-06 10:00:00|3071|3065|3043|3037|3071.3|3065.3|3040|3034|947
1730890800000|2024-11-06 11:00:00|3043.3|3037.3|3024.5|3018.5|3050.8|3044.8|3015.5|3009.5|1405
1730894400000|2024-11-06 12:00:00|3024.3|3018.3|2983.8|2977.8|3029.5|3023.5|2969.5|2961.8|1933
1730898000000|2024-11-06 13:00:00|2983.5|2977.5|2990.3|2984.3|2992.8|2986.8|2969|2963|2278
1730901600000|2024-11-06 14:00:00|2990|2984|2972.8|2966.8|2990|2984|2971.8|2965.8|1657
1730905200000|2024-11-06 15:00:00|2973.3|2967.3|2988.3|2982.3|2988.8|2982.8|2968.5|2962.5|1840
1730908800000|2024-11-06 16:00:00|2987.8|2981.8|2976.8|2970.8|3001.8|2995.8|2969.5|2963.5|1361
1730912400000|2024-11-06 17:00:00|2976.5|2970.5|2971.6|2965.6|2976.5|2970.5|2968.3|2962.3|162
1730916000000|2024-11-06 18:00:00|2971.9|2965.9|2975.5|2956.8|2977.4|2971.4|2965.1|2951|202
1730941200000|2024-11-07 01:00:00|2988.9|2982.9|3024.8|3018.8|3028.3|3022.3|2987|2981|2780
1730944800000|2024-11-07 02:00:00|3024.3|3018.3|3027.8|3021.8|3045|3039|3023.3|3017.3|1434
1730948400000|2024-11-07 03:00:00|3027.5|3021.5|3026|3020|3037.3|3031.3|3024.8|3018.8|764
1730952000000|2024-11-07 04:00:00|3025.5|3019.5|3023.3|3017.3|3026.5|3020.5|3014.8|3008.8|476
1730955600000|2024-11-07 05:00:00|3023|3017|3035|3029|3037.5|3031.5|3022|3016|645
1730959200000|2024-11-07 06:00:00|3034.5|3028.5|3034.8|3028.8|3041.8|3035.8|3025.3|3019.3|1029
1730962800000|2024-11-07 07:00:00|3034.5|3028.5|3049|3043|3049.3|3043.3|3030.3|3024.3|736
1730966400000|2024-11-07 08:00:00|3047.8|3041.8|3057|3051|3060|3054|3038.3|3032.3|1039
1730970000000|2024-11-07 09:00:00|3056.8|3050.8|3064.8|3058.8|3081.3|3075.3|3055.8|3049.8|1121
1730973600000|2024-11-07 10:00:00|3065|3059|3062.8|3056.8|3065.3|3059.3|3060|3054|523
1730977200000|2024-11-07 11:00:00|3062.5|3056.5|3060.5|3054.5|3067.3|3061.3|3053.3|3047.3|686
1730980800000|2024-11-07 12:00:00|3060.8|3054.8|3075.5|3069.5|3081|3075|3056.8|3050.8|1105
1730984400000|2024-11-07 13:00:00|3075.8|3069.8|3080.5|3074.5|3094.9|3088.9|3069.3|3063.3|2902
1730988000000|2024-11-07 14:00:00|3080.8|3074.8|3083.8|3077.8|3089.5|3083.5|3068.5|3062.5|1712
1730991600000|2024-11-07 15:00:00|3083.5|3077.5|3082.3|3076.3|3088.5|3082.5|3074.5|3068.5|1318
1730995200000|2024-11-07 16:00:00|3082.8|3076.8|3059.3|3053.3|3082.8|3076.8|3051.5|3045.5|1292
1730998800000|2024-11-07 17:00:00|3059|3053|3054.8|3048.8|3064.3|3058.3|3053.5|3047.5|216
1731002400000|2024-11-07 18:00:00|3055.1|3049.1|3075|3056.3|3077.5|3060.6|3054.9|3048.5|301
1731027600000|2024-11-08 01:00:00|3070.1|3064.1|3069.9|3063.9|3072.9|3066.9|3059.6|3053.6|1369
1731031200000|2024-11-08 02:00:00|3069.6|3063.6|3063.9|3057.9|3074.9|3068.9|3056.4|3050.4|1287
1731034800000|2024-11-08 03:00:00|3063.4|3057.4|3047.6|3041.6|3067.6|3061.6|3043.5|3037.5|819
1731038400000|2024-11-08 04:00:00|3047.1|3041.1|3055.1|3049.1|3055.4|3049.4|3044.1|3038.1|178
1731042000000|2024-11-08 05:00:00|3055.4|3049.4|3038.4|3032.4|3056.1|3050.1|3036.6|3030.6|1081
1731045600000|2024-11-08 06:00:00|3038.1|3032.1|3040|3034|3043.1|3037.1|3026.4|3020.4|1369
1731049200000|2024-11-08 07:00:00|3040.3|3034.3|3040|3034|3045.1|3039.1|3031.6|3025.6|586
1731052800000|2024-11-08 08:00:00|3040.5|3034.5|3026.5|3020.5|3048.3|3042.3|3004.4|2998.4|3053
1731056400000|2024-11-08 09:00:00|3026.8|3020.8|3006.1|3000.1|3029|3023|3002|2996|1208
1731060000000|2024-11-08 10:00:00|3005.8|2999.8|2988.3|2982.3|3006|3000|2981.5|2975.5|1136
1731063600000|2024-11-08 11:00:00|2988.1|2982.1|2992.5|2986.5|3001|2995|2987.8|2981.8|937
1731067200000|2024-11-08 12:00:00|2992.8|2986.8|2989.8|2983.8|2998.6|2992.6|2988.3|2982.3|1078
1731070800000|2024-11-08 13:00:00|2989.5|2983.5|3011|3005|3014.8|3008.8|2989.5|2983.5|2371
1731074400000|2024-11-08 14:00:00|3010.8|3004.8|2998.8|2992.8|3020.1|3014.1|2998.8|2992.8|1437
1731078000000|2024-11-08 15:00:00|2997.4|2991.4|2992|2986|3004.3|2998.3|2990|2984|1390
1731081600000|2024-11-08 16:00:00|2991.8|2985.8|2980.5|2974.5|2991.8|2985.8|2979.4|2973.4|1265
1731085200000|2024-11-08 17:00:00|2980.3|2974.3|2990.1|2984.1|2990.1|2984.1|2972.6|2966.6|232
1731088800000|2024-11-08 18:00:00|2989.8|2983.8|2995.5|2976.8|2996.5|2986.1|2986.4|2976.8|119
1731286800000|2024-11-11 01:00:00|2994.9|2988.9|2994.4|2988.4|2998.6|2992.6|2983.1|2977.1|2197
1731290400000|2024-11-11 02:00:00|2994.6|2988.6|2990.6|2984.6|2999.6|2993.6|2981.9|2975.9|1349
1731294000000|2024-11-11 03:00:00|2991.4|2985.4|2992.9|2986.9|3001|2995|2988.9|2982.9|937
1731297600000|2024-11-11 04:00:00|2992.6|2986.6|2990.1|2984.1|2993.9|2987.9|2987.1|2981.1|441
1731301200000|2024-11-11 05:00:00|2990.6|2984.6|2990.6|2984.6|3001.5|2995.5|2989.6|2983.6|1170
1731304800000|2024-11-11 06:00:00|2990.4|2984.4|2997.3|2991.3|3008.9|3002.9|2981.4|2975.4|1760
1731308400000|2024-11-11 07:00:00|2997|2991|2980|2974|2998.5|2992.5|2977.1|2971.1|791
1731312000000|2024-11-11 08:00:00|2980.3|2974.3|2991.3|2985.3|2992.5|2986.5|2976.3|2970.3|1553
1731315600000|2024-11-11 09:00:00|2991.5|2985.5|3003|2997|3029.3|3023.3|2991.5|2985.5|1740
1731319200000|2024-11-11 10:00:00|3002.8|2996.8|3008|3002|3017.5|3011.5|3001.3|2995.3|992
1731322800000|2024-11-11 11:00:00|3007.9|3001.9|2998.8|2992.8|3013|3007|2996.9|2990.9|852
1731326400000|2024-11-11 12:00:00|2999|2993|2998|2992|3003.3|2997.3|2991.8|2985.8|1037
1731330000000|2024-11-11 13:00:00|2997.5|2991.5|2995.8|2989.8|2998.1|2992.1|2984.8|2978.8|1614
1731333600000|2024-11-11 14:00:00|2996|2990|3003.8|2997.8|3014.1|3008.1|2994|2988|2014
1731337200000|2024-11-11 15:00:00|3004|2998|2979.5|2973.5|3008.9|3002.9|2977.6|2971.6|1230
1731340800000|2024-11-11 16:00:00|2979.8|2973.8|2984.3|2978.3|2985.8|2979.8|2973.4|2967.4|992
1731344400000|2024-11-11 17:00:00|2984.1|2978.1|2978.3|2972.3|2984.8|2978.8|2974.5|2968.5|270
1731348000000|2024-11-11 18:00:00|2978.5|2972.5|2987.8|2969|2989.8|2979.4|2977.4|2969|96
1731373200000|2024-11-12 01:00:00|2987.1|2981.1|2981.1|2975.1|2993.6|2987.6|2978.9|2972.9|1835
1731376800000|2024-11-12 02:00:00|2980.9|2974.9|2974.6|2968.6|2981.4|2975.4|2971.6|2965.6|1097
1731380400000|2024-11-12 03:00:00|2974.9|2968.9|2973.4|2967.4|2978.5|2972.5|2972.9|2966.9|658
1731384000000|2024-11-12 04:00:00|2973.6|2967.6|2973.4|2967.4|2974.4|2968.4|2972.6|2966.6|169
1731387600000|2024-11-12 05:00:00|2973.6|2967.6|2958.9|2952.9|2975|2969|2957.1|2951.1|1000
1731391200000|2024-11-12 06:00:00|2958.6|2952.6|2971|2965|2977.6|2971.6|2956.6|2950.6|1666
1731394800000|2024-11-12 07:00:00|2971.3|2965.3|2950.8|2944.8|2971.5|2965.5|2947.8|2941.8|945
1731398400000|2024-11-12 08:00:00|2951|2945|2954.3|2948.3|2955.8|2949.8|2941.3|2935.3|1289
1731402000000|2024-11-12 09:00:00|2953.9|2947.9|2928|2922|2953.9|2947.9|2919|2913|1254
1731405600000|2024-11-12 10:00:00|2927.8|2921.8|2927.3|2921.3|2931.5|2925.5|2921.8|2915.8|974
1731409200000|2024-11-12 11:00:00|2927.5|2921.5|2932.3|2926.3|2932.8|2926.8|2924|2918|843
1731412800000|2024-11-12 12:00:00|2932.5|2926.5|2943|2937|2945.3|2939.3|2928.5|2922.5|1039
1731416400000|2024-11-12 13:00:00|2942.8|2936.8|2958.3|2952.3|2959.8|2953.8|2942.5|2936.5|2221
1731420000000|2024-11-12 14:00:00|2958.5|2952.5|2938.8|2932.8|2958.8|2952.8|2938.5|2932.5|1610
1731423600000|2024-11-12 15:00:00|2938.5|2932.5|2943.5|2937.5|2945.8|2939.8|2937|2931|1013
1731427200000|2024-11-12 16:00:00|2943.3|2937.3|2944.3|2938.3|2948.8|2942.8|2937|2931|1032
1731430800000|2024-11-12 17:00:00|2944.5|2938.5|2948.9|2942.9|2949.1|2943.1|2937.3|2931.3|190
1731434400000|2024-11-12 18:00:00|2948.6|2942.6|2957.8|2939|2961.5|2948.1|2946.1|2938.3|280
1731459600000|2024-11-13 01:00:00|2948.8|2942.8|2958|2952|2963.8|2957.8|2943|2937|1516
1731463200000|2024-11-13 02:00:00|2957.8|2951.8|2950.5|2944.5|2958.3|2952.3|2941.8|2935.8|1154
1731466800000|2024-11-13 03:00:00|2950.3|2944.3|2940|2934|2955.8|2949.8|2939|2933|974
1731470400000|2024-11-13 04:00:00|2939.8|2933.8|2939.8|2933.8|2940.3|2934.3|2936|2930|204
1731474000000|2024-11-13 05:00:00|2939.5|2933.5|2932.3|2926.3|2943.5|2937.5|2922.5|2916.5|1234
1731477600000|2024-11-13 06:00:00|2932|2926|2922.3|2916.3|2938|2932|2921|2915|1249
1731481200000|2024-11-13 07:00:00|2922|2916|2918.8|2912.8|2928.3|2922.3|2910.8|2904.8|842
1731484800000|2024-11-13 08:00:00|2919|2913|2921|2915|2925.5|2919.5|2908.8|2902.8|1236
1731488400000|2024-11-13 09:00:00|2920.8|2914.8|2923.3|2917.3|2936.3|2930.3|2912.5|2906.5|1292
1731492000000|2024-11-13 10:00:00|2923|2917|2928.8|2922.8|2930.3|2924.3|2921|2915|583
1731495600000|2024-11-13 11:00:00|2928.5|2922.5|2927.8|2921.8|2933.5|2927.5|2919.8|2913.8|663
1731499200000|2024-11-13 12:00:00|2928|2922|2940.8|2934.8|2941.3|2935.3|2923.5|2917.5|953
1731502800000|2024-11-13 13:00:00|2941|2935|2962|2956|2966.5|2960.5|2941|2935|2590
1731506400000|2024-11-13 14:00:00|2961.5|2955.5|2942.3|2936.3|2974.3|2968.3|2941.5|2935.5|1935
1731510000000|2024-11-13 15:00:00|2941.8|2935.8|2956|2950|2960.5|2954.5|2935.8|2929.8|1894
1731513600000|2024-11-13 16:00:00|2956.3|2950.3|2978.3|2972.3|2992.6|2986.6|2951.8|2945.8|1920
1731517200000|2024-11-13 17:00:00|2977.8|2971.8|2967.4|2961.4|2983.3|2977.3|2967.4|2961.4|371
1731520800000|2024-11-13 18:00:00|2967.6|2961.6|2976|2957.3|2979.3|2965.3|2963.4|2954.8|229
1731546000000|2024-11-14 01:00:00|2969.6|2963.6|2956.5|2950.5|2971.8|2965.8|2955.5|2949.5|1590
1731549600000|2024-11-14 02:00:00|2956.3|2950.3|2927.5|2921.5|2957.3|2951.3|2923.3|2917.3|1440
1731553200000|2024-11-14 03:00:00|2927.3|2921.3|2920.5|2914.5|2940.3|2934.3|2920.5|2914.5|1680
1731556800000|2024-11-14 04:00:00|2920.8|2914.8|2925|2919|2926.5|2920.5|2918.8|2912.8|384
1731560400000|2024-11-14 05:00:00|2924.8|2918.8|2921|2915|2927.5|2921.5|2918.5|2912.5|905
1731564000000|2024-11-14 06:00:00|2920.5|2914.5|2909.5|2903.5|2924.8|2918.8|2909.3|2903.3|1228
1731567600000|2024-11-14 07:00:00|2908.8|2902.8|2891.3|2885.3|2908.8|2902.8|2888.8|2882.8|993
1731571200000|2024-11-14 08:00:00|2890.8|2884.8|2897.8|2891.8|2905.8|2899.8|2884|2878|1628
1731574800000|2024-11-14 09:00:00|2897.5|2891.5|2877.3|2871.3|2899.5|2893.5|2871|2865|1497
1731578400000|2024-11-14 10:00:00|2877|2871|2894.5|2888.5|2897.3|2891.3|2870.5|2864.5|905
1731582000000|2024-11-14 11:00:00|2894.8|2888.8|2904.3|2898.3|2906.3|2900.3|2887|2881|1087
1731585600000|2024-11-14 12:00:00|2904.5|2898.5|2917|2911|2920.5|2914.5|2899.5|2893.5|1141
1731589200000|2024-11-14 13:00:00|2916.5|2910.5|2942|2936|2946.5|2940.5|2916|2910|2670
1731592800000|2024-11-14 14:00:00|2941.8|2935.8|2947.5|2941.5|2962.3|2956.3|2937.8|2931.8|2065
1731596400000|2024-11-14 15:00:00|2947.8|2941.8|2954.8|2948.8|2958.8|2952.8|2945.3|2939.3|1677
1731600000000|2024-11-14 16:00:00|2955|2949|2938.8|2932.8|2960|2954|2935.5|2929.5|1259
1731603600000|2024-11-14 17:00:00|2938.5|2932.5|2936.6|2930.6|2943.8|2937.8|2934.3|2928.3|306
1731607200000|2024-11-14 18:00:00|2936.9|2930.9|2944.3|2925.5|2945.8|2934.9|2933.1|2925.5|206
1731632400000|2024-11-15 01:00:00|2952.4|2946.4|2950.3|2944.3|2957|2951|2945.8|2939.8|1795
1731636000000|2024-11-15 02:00:00|2950.5|2944.5|2974|2968|2974.8|2968.8|2950.5|2944.5|1638
1731639600000|2024-11-15 03:00:00|2974.3|2968.3|2966.5|2960.5|2976.3|2970.3|2965.8|2959.8|1047
1731643200000|2024-11-15 04:00:00|2966.8|2960.8|2969|2963|2970.8|2964.8|2966.3|2960.3|185
1731646800000|2024-11-15 05:00:00|2969.3|2963.3|2966.8|2960.8|2975.8|2969.8|2966|2960|1170
1731650400000|2024-11-15 06:00:00|2966.5|2960.5|2956.8|2950.8|2967.5|2961.5|2951|2945|2055
1731654000000|2024-11-15 07:00:00|2956.5|2950.5|2946.3|2940.3|2960.3|2954.3|2945.3|2939.3|844
1731657600000|2024-11-15 08:00:00|2946.5|2940.5|3006.1|3000.1|3006.4|3000.4|2946.5|2940.5|1463
1731661200000|2024-11-15 09:00:00|3005.4|2999.4|2977.1|2971.1|3005.4|2999.4|2965.6|2959.6|1440
1731664800000|2024-11-15 10:00:00|2976.9|2970.9|3017.3|3011.3|3032.3|3026.3|2975.9|2969.9|2016
1731668400000|2024-11-15 11:00:00|3017|3011|3016.5|3010.5|3034.5|3024|3010.8|3004.8|1017
1731672000000|2024-11-15 12:00:00|3016.3|3010.3|2995.3|2989.3|3016.5|3010.5|2993|2987|1497
1731675600000|2024-11-15 13:00:00|2995.5|2989.5|2956.8|2950.8|2998.5|2992.5|2951|2945|3029
1731679200000|2024-11-15 14:00:00|2957|2951|2959.3|2953.3|2970|2964|2953.5|2947.5|2546
1731682800000|2024-11-15 15:00:00|2959|2953|2956|2950|2964.5|2958.5|2943|2937|1689
1731686400000|2024-11-15 16:00:00|2956.3|2950.3|2952.4|2946.4|2959.5|2953.5|2945|2939|1255
1731690000000|2024-11-15 17:00:00|2952.1|2946.1|2946.5|2937.5|2952.6|2946.6|2943.4|2935.8|133
1731693600000|2024-11-15 18:00:00|2946.8|2937.8|2956.3|2937.5|2958.3|2945.8|2946.3|2937|123
1731891600000|2024-11-18 01:00:00|2955.5|2943.5|2949.8|2937.8|2966.3|2954.3|2941.8|2929.8|1292
1731895200000|2024-11-18 02:00:00|2950.3|2938.3|2973|2961|2977.3|2965.3|2946.3|2934.3|751
1731898800000|2024-11-18 03:00:00|2973.5|2961.5|2976|2964|2980.3|2968.3|2968.8|2956.8|575
1731902400000|2024-11-18 04:00:00|2976.5|2964.5|2978.8|2966.8|2981|2969|2975.3|2963.3|150
1731906000000|2024-11-18 05:00:00|2978.3|2966.3|2971.5|2959.5|2978.3|2966.3|2962.8|2950.8|446
1731909600000|2024-11-18 06:00:00|2971|2959|2965|2953|2972|2960|2956.3|2944.3|666
1731913200000|2024-11-18 07:00:00|2964.5|2952.5|2959|2953|2971|2959|2953.8|2947.5|440
1731916800000|2024-11-18 08:00:00|2958.8|2952.8|2967|2961|2986.8|2980.8|2957.5|2951.5|1231
1731920400000|2024-11-18 09:00:00|2967.3|2961.3|2947.5|2941.5|2967.3|2961.3|2932.8|2926.8|1658
1731924000000|2024-11-18 10:00:00|2947.8|2941.8|2938.8|2932.8|2950.3|2944.3|2938.8|2932.8|820
1731927600000|2024-11-18 11:00:00|2938.5|2932.5|2934.3|2928.3|2940.5|2934.5|2923.8|2917.8|671
1731931200000|2024-11-18 12:00:00|2934.5|2928.5|2928.5|2922.5|2937|2931|2924.1|2918.1|708
1731934800000|2024-11-18 13:00:00|2928.3|2922.3|2929.5|2923.5|2940.1|2934.1|2924.8|2918.8|1861
1731938400000|2024-11-18 14:00:00|2929.8|2923.8|2927|2921|2936.8|2930.8|2923.8|2917.8|1462
1731942000000|2024-11-18 15:00:00|2927.3|2921.3|2945|2939|2948.9|2942.9|2927.3|2921.3|1088
1731945600000|2024-11-18 16:00:00|2945.3|2939.3|2954.5|2948.5|2966.8|2960.8|2943.5|2937.5|1524
1731949200000|2024-11-18 17:00:00|2954.3|2948.3|2961|2952|2962.8|2955.4|2954|2948|129
1731952800000|2024-11-18 18:00:00|2961.3|2952.3|2970.5|2951.8|2970.8|2956.8|2953|2944|110
1731978000000|2024-11-19 01:00:00|2963.3|2951.3|2967.3|2955.3|2968.8|2956.8|2958.8|2946.8|439
1731981600000|2024-11-19 02:00:00|2967.8|2955.8|2958|2946|2970.8|2958.8|2950.3|2938.3|411
1731985200000|2024-11-19 03:00:00|2957.5|2945.5|2972.5|2960.5|2976.3|2964.3|2957.5|2945.5|313
1731988800000|2024-11-19 04:00:00|2971.3|2959.3|2964.8|2952.8|2972.3|2960.3|2964.5|2952.5|96
1731992400000|2024-11-19 05:00:00|2965|2953|2978.3|2966.3|2980.3|2968.3|2962.5|2950.5|277
1731996000000|2024-11-19 06:00:00|2977.8|2965.8|2976.8|2964.8|2992.8|2980.8|2976.8|2964.8|526
1731999600000|2024-11-19 07:00:00|2977.3|2965.3|2967.3|2961.3|2977.8|2965.8|2964.3|2956.8|243
1732003200000|2024-11-19 08:00:00|2967|2961|2969.3|2963.3|2982.5|2976.5|2959.4|2953.4|1502
1732006800000|2024-11-19 09:00:00|2969|2963|2958.8|2952.8|2981.3|2975.3|2954.3|2948.3|1914
1732010400000|2024-11-19 10:00:00|2959|2953|2954.3|2948.3|2962|2956|2947.5|2941.5|1027
1732014000000|2024-11-19 11:00:00|2954|2948|2951.8|2945.8|2958.6|2952.6|2946.5|2940.5|634
1732017600000|2024-11-19 12:00:00|2952|2946|2947.3|2941.3|2955.5|2949.5|2944.3|2938.3|814
1732021200000|2024-11-19 13:00:00|2946.4|2940.4|2958.5|2952.5|2961.5|2955.5|2945.1|2939.1|1498
1732024800000|2024-11-19 14:00:00|2958.6|2952.6|2957.5|2951.5|2965.4|2959.4|2950.8|2944.8|1454
1732028400000|2024-11-19 15:00:00|2957.3|2951.3|2954.8|2948.8|2962|2956|2945.8|2939.8|1135
1732032000000|2024-11-19 16:00:00|2955|2949|2954.3|2948.3|2970.1|2964.1|2949.6|2943.6|925
1732035600000|2024-11-19 17:00:00|2954|2948|2962|2956|2964|2958|2953.6|2947.6|164
1732039200000|2024-11-19 18:00:00|2961.8|2955.8|2971|2952.3|2972.8|2961.3|2959.6|2950.5|145
1732064400000|2024-11-20 01:00:00|2969.6|2963.6|2973.9|2967.9|2981.4|2975.4|2961.6|2955.6|946
1732068000000|2024-11-20 02:00:00|2973.6|2967.6|2979.6|2973.6|2983.9|2977.9|2971.1|2965.1|644
1732071600000|2024-11-20 03:00:00|2980.6|2974.6|2984.9|2978.9|2993.4|2987.4|2979.9|2973.9|582
1732075200000|2024-11-20 04:00:00|2985.1|2979.1|2987.4|2981.4|2989.6|2983.6|2982.1|2976.1|191
1732078800000|2024-11-20 05:00:00|2987.1|2981.1|2980.1|2974.1|2993.1|2987.1|2979.1|2973.1|678
1732082400000|2024-11-20 06:00:00|2979.9|2973.9|2999.8|2993.8|3009.9|3003.9|2975.9|2969.9|1200
1732086000000|2024-11-20 07:00:00|2999.5|2993.5|2998|2992|3005.4|2999.4|2991.4|2985.4|510
1732089600000|2024-11-20 08:00:00|2997.8|2991.8|2992|2986|3007.5|3001.5|2988.5|2982.5|879
1732093200000|2024-11-20 09:00:00|2991.8|2985.8|2977.3|2971.3|2996.4|2990.4|2974.8|2968.8|963
1732096800000|2024-11-20 10:00:00|2977.5|2971.5|2982|2976|2983.5|2977.5|2971.5|2965.5|540
1732100400000|2024-11-20 11:00:00|2981.8|2975.8|2982.8|2976.8|2983|2977|2974.1|2968.1|448
1732104000000|2024-11-20 12:00:00|2982.5|2976.5|2989.5|2983.5|2990|2984|2981.8|2975.8|578
1732107600000|2024-11-20 13:00:00|2989.4|2983.4|2994|2988|2996|2990|2987.4|2981.4|1244
1732111200000|2024-11-20 14:00:00|2994.3|2988.3|2977.8|2971.8|2994.3|2988.3|2977.3|2971.3|973
1732114800000|2024-11-20 15:00:00|2978|2972|2970.5|2964.5|2979.6|2973.6|2958.4|2952.4|900
1732118400000|2024-11-20 16:00:00|2971.3|2965.3|2986.5|2980.5|2995.8|2989.8|2969|2963|1058
1732122000000|2024-11-20 17:00:00|2986.3|2980.3|2981.8|2975.8|2986.8|2980.8|2975.5|2969.5|210
1732125600000|2024-11-20 18:00:00|2981.6|2975.6|2987.3|2968.5|2988|2976.5|2979.6|2968.5|103
1732150800000|2024-11-21 01:00:00|2988.1|2982.1|2992.6|2986.6|2997.1|2991.1|2985.4|2979.4|943
1732154400000|2024-11-21 02:00:00|2992.4|2986.4|2986.9|2980.9|2995.1|2989.1|2980.4|2974.4|716
1732158000000|2024-11-21 03:00:00|2987.1|2981.1|2985.4|2979.4|2987.9|2981.9|2983.1|2977.1|439
1732161600000|2024-11-21 04:00:00|2985.1|2979.1|2977.6|2971.6|2987.6|2981.6|2977.6|2971.6|145
1732165200000|2024-11-21 05:00:00|2976.9|2970.9|2976.9|2970.9|2977.1|2971.1|2975.6|2969.6|15
1732168800000|2024-11-21 06:00:00|2986.1|2980.1|2989.5|2983.5|2995.9|2989.9|2976.9|2970.9|976
1732172400000|2024-11-21 07:00:00|2989.8|2983.8|2994.8|2988.8|2997.4|2991.4|2985.9|2979.9|728
1732176000000|2024-11-21 08:00:00|2990.8|2984.8|2975.8|2969.8|2993.3|2987.3|2972.8|2966.8|943
1732179600000|2024-11-21 09:00:00|2975.5|2969.5|2974|2968|2987.6|2981.6|2966.5|2960.5|1267
1732183200000|2024-11-21 10:00:00|2973.8|2967.8|2978|2972|2982.9|2976.9|2970.5|2964.5|667
1732186800000|2024-11-21 11:00:00|2978.3|2972.3|2984.5|2978.5|2986.5|2980.5|2976.1|2970.1|549
1732190400000|2024-11-21 12:00:00|2984.6|2978.6|2994.8|2988.8|2997.8|2991.8|2983.8|2977.8|579
1732194000000|2024-11-21 13:00:00|2995|2989|3017|3011|3021.6|3015.6|2991|2985|2246
1732197600000|2024-11-21 14:00:00|3017.3|3011.3|3011|3005|3021.5|3015.5|3006.3|3000.3|1443
1732201200000|2024-11-21 15:00:00|3010.8|3004.8|3003.5|2997.5|3019.5|3013.5|3000.3|2994.3|1030
1732204800000|2024-11-21 16:00:00|3003.3|2997.3|2992.5|2986.5|3004|2998|2988.8|2982.8|1167
1732208400000|2024-11-21 17:00:00|2992.4|2986.4|3011.4|3005.4|3011.6|3005.6|2991.5|2985.5|249
1732212000000|2024-11-21 18:00:00|3011.6|3005.6|3011.5|2992.8|3011.9|3005.9|3003.6|2992.8|106
1732237200000|2024-11-22 01:00:00|2999.9|2993.9|3003.1|2997.1|3008.9|3002.9|2997.6|2991.6|737
1732240800000|2024-11-22 02:00:00|3002.9|2996.9|3008.6|3002.6|3009.6|3003.6|3000.4|2994.4|773
1732244400000|2024-11-22 03:00:00|3008.4|3002.4|3008.6|3002.6|3017.4|3011.4|3002.9|2996.9|890
1732248000000|2024-11-22 04:00:00|3008.9|3002.9|3001.6|2995.6|3010.4|3004.4|2999.9|2993.9|239
1732251600000|2024-11-22 05:00:00|3001.4|2995.4|2997.6|2991.6|3002.5|2996.5|2989.4|2983.4|1134
1732255200000|2024-11-22 06:00:00|2997.1|2991.1|2993.3|2987.3|3005.6|2999.6|2992.4|2986.4|1160
1732258800000|2024-11-22 07:00:00|2993.5|2987.5|3006.8|3000.8|3008.6|3002.6|2989.6|2983.6|530
1732262400000|2024-11-22 08:00:00|3006.5|3000.5|3001.8|2995.8|3009.5|3003.5|2998.6|2992.6|1110
1732266000000|2024-11-22 09:00:00|3002|2996|2983.3|2977.3|3009|3003|2979.8|2973.8|1519
1732269600000|2024-11-22 10:00:00|2983.5|2977.5|2983.4|2977.4|2989.1|2983.1|2979.8|2973.8|749
1732273200000|2024-11-22 11:00:00|2983|2977|2976.3|2970.3|2984.3|2978.3|2974.8|2968.8|579
1732276800000|2024-11-22 12:00:00|2976.5|2970.5|2970.3|2964.3|2983.5|2977.5|2966|2960|783
1732280400000|2024-11-22 13:00:00|2970.5|2964.5|2988.6|2982.6|2990.5|2984.5|2966|2960|1367
1732284000000|2024-11-22 14:00:00|2988.9|2982.9|2981.8|2975.8|2995.3|2989.3|2974.5|2968.5|1409
1732287600000|2024-11-22 15:00:00|2981.9|2975.9|2982|2976|2987.5|2981.5|2979|2973|1067
1732291200000|2024-11-22 16:00:00|2981.8|2975.8|2974.1|2968.1|2982.3|2976.3|2966|2960|856
1732294800000|2024-11-22 17:00:00|2974.6|2968.6|2980|2974|2982.1|2976.1|2974.3|2968.3|139
1732298400000|2024-11-22 18:00:00|2979.6|2973.6|2983|2964.3|2983.8|2974.6|2972.6|2964.3|147
1732496400000|2024-11-25 01:00:00|2989.9|2983.9|2995.6|2989.6|3000.9|2994.9|2989.6|2983.6|1033
1732500000000|2024-11-25 02:00:00|2995.9|2989.9|2995.4|2989.4|3000.6|2994.6|2992.1|2986.1|788
1732503600000|2024-11-25 03:00:00|2995.9|2989.9|2989.9|2983.9|3000.4|2994.4|2986.4|2980.4|741
1732507200000|2024-11-25 04:00:00|2989.4|2983.4|2988.6|2982.6|2990.9|2984.9|2985.1|2979.1|323
1732510800000|2024-11-25 05:00:00|2988.4|2982.4|2992.6|2986.6|2993.1|2987.1|2983.3|2977.3|690
1732514400000|2024-11-25 06:00:00|2992.4|2986.4|2998|2992|3000.1|2994.1|2984.1|2978.1|894
1732518000000|2024-11-25 07:00:00|2997.8|2991.8|2986.8|2980.8|2998.3|2992.3|2984.9|2978.9|651
1732521600000|2024-11-25 08:00:00|2986.3|2980.3|2999.9|2993.9|3003.3|2997.3|2986.3|2980.3|1148
1732525200000|2024-11-25 09:00:00|3000|2994|2997|2991|3015|3009|2993.8|2987.8|1201
1732528800000|2024-11-25 10:00:00|2996.8|2990.8|3006.5|3000.5|3010|3004|2995.4|2989.4|690
1732532400000|2024-11-25 11:00:00|3006.8|3000.8|3008|3002|3012.8|3006.8|3005.8|2999.8|451
1732536000000|2024-11-25 12:00:00|3007.9|3001.9|3007.5|3001.5|3011.9|3005.9|3003.1|2997.1|603
1732539600000|2024-11-25 13:00:00|3007.8|3001.8|3013.5|3007.5|3018.8|3012.8|3002.3|2996.3|1076
1732543200000|2024-11-25 14:00:00|3013.8|3007.8|3022.5|3016.5|3026.4|3020.4|3005.8|2999.8|1383
1732546800000|2024-11-25 15:00:00|3022.4|3016.4|3020.8|3014.8|3033.3|3027.3|3015.6|3009.6|1193
1732550400000|2024-11-25 16:00:00|3021|3015|3023.5|3017.5|3027.3|3021.3|3014.5|3008.5|848
1732554000000|2024-11-25 17:00:00|3023.3|3017.3|3020.5|3014.5|3024.4|3018.4|3018.3|3012.3|183
1732557600000|2024-11-25 18:00:00|3020.3|3014.3|3028.3|3009.5|3028.3|3017.8|3017.8|3009.3|207
1732582800000|2024-11-26 01:00:00|3007.9|3001.9|3006.9|3000.9|3022.9|3016.9|3002.1|2996.1|1196
1732586400000|2024-11-26 02:00:00|3006.6|3000.6|3026.1|3020.1|3030.6|3024.6|3004.9|2998.9|1246
1732590000000|2024-11-26 03:00:00|3026.4|3020.4|3041.4|3035.4|3041.9|3035.9|3025.9|3019.9|528
1732593600000|2024-11-26 04:00:00|3041.6|3035.6|3040.4|3034.4|3045.6|3039.6|3038.6|3032.6|322
1732597200000|2024-11-26 05:00:00|3040.1|3034.1|3041.6|3035.6|3042.9|3036.9|3032.6|3026.6|729
1732600800000|2024-11-26 06:00:00|3041.4|3035.4|3031.5|3025.5|3051.6|3045.6|3027.6|3021.6|1229
1732604400000|2024-11-26 07:00:00|3031|3025|3032|3026|3042.6|3036.6|3018.9|3012.9|587
1732608000000|2024-11-26 08:00:00|3031.8|3025.8|3029.1|3023.1|3039|3033|3021.5|3015.5|1041
1732611600000|2024-11-26 09:00:00|3029.3|3023.3|3076.8|3070.8|3076.9|3070.9|3029.3|3023.3|1415
1732615200000|2024-11-26 10:00:00|3076.9|3070.9|3087.8|3081.8|3091.8|3085.8|3075.9|3069.9|898
1732618800000|2024-11-26 11:00:00|3087.5|3081.5|3077.3|3071.3|3090.8|3084.8|3075.8|3069.8|615
1732622400000|2024-11-26 12:00:00|3077|3071|3083.1|3077.1|3086.4|3080.4|3073.5|3067.5|787
1732626000000|2024-11-26 13:00:00|3082.9|3076.9|3079|3073|3096.8|3090.8|3076.5|3070.5|1816
1732629600000|2024-11-26 14:00:00|3079.1|3073.1|3087|3081|3094.3|3088.3|3077.3|3071.3|1615
1732633200000|2024-11-26 15:00:00|3087.1|3081.1|3094|3088|3098.4|3092.4|3079|3073|1322
1732636800000|2024-11-26 16:00:00|3094.3|3088.3|3085.8|3079.8|3096.8|3090.8|3075.3|3069.3|1053
1732640400000|2024-11-26 17:00:00|3085.5|3079.5|3074.6|3068.6|3086.3|3080.3|3070.6|3064.6|196
1732644000000|2024-11-26 18:00:00|3074.3|3068.3|3077|3057.8|3078.5|3069|3068.6|3056.8|123
1732669200000|2024-11-27 01:00:00|3078.4|3072.4|3063.6|3057.6|3090.6|3084.6|3058.1|3052.1|1102
1732672800000|2024-11-27 02:00:00|3063.4|3057.4|3085.9|3079.9|3086.9|3080.9|3057.4|3051.4|1057
1732676400000|2024-11-27 03:00:00|3085.6|3079.6|3097.1|3091.1|3097.1|3091.1|3084.4|3078.4|602
1732680000000|2024-11-27 04:00:00|3096.9|3090.9|3098.9|3092.9|3102.1|3096.1|3095.1|3089.1|143
1732683600000|2024-11-27 05:00:00|3098.6|3092.6|3110.6|3104.6|3115.9|3109.9|3095.3|3089.3|853
1732687200000|2024-11-27 06:00:00|3110.9|3104.9|3117.5|3111.5|3120.1|3114.1|3100.6|3094.6|977
1732690800000|2024-11-27 07:00:00|3117.8|3111.8|3117.8|3111.8|3125.1|3119.1|3110.6|3104.6|514
1732694400000|2024-11-27 08:00:00|3117.5|3111.5|3137.8|3131.8|3139.3|3133.3|3112.5|3106.5|1037
1732698000000|2024-11-27 09:00:00|3138|3132|3120.8|3114.8|3151.5|3145.5|3110|3104|1014
1732701600000|2024-11-27 10:00:00|3120.6|3114.6|3118.5|3112.5|3126.8|3120.8|3117.1|3111.1|511
1732705200000|2024-11-27 11:00:00|3118.8|3112.8|3113.8|3107.8|3120|3114|3109.5|3103.5|472
1732708800000|2024-11-27 12:00:00|3114|3108|3109.8|3103.8|3117.5|3111.5|3106.3|3100.3|495
1732712400000|2024-11-27 13:00:00|3109.6|3103.6|3127.3|3121.3|3128.5|3122.5|3089.8|3083.8|1689
1732716000000|2024-11-27 14:00:00|3127|3121|3134.8|3128.8|3139.5|3133.5|3119|3113|1537
1732719600000|2024-11-27 15:00:00|3134.5|3128.5|3135.4|3129.4|3139.4|3133.4|3121.6|3115.6|1308
1732723200000|2024-11-27 16:00:00|3135.5|3129.5|3141|3135|3142.8|3136.8|3128|3122|809
1732726800000|2024-11-27 17:00:00|3141.3|3135.3|3135.8|3129.8|3141.3|3135.3|3132.9|3126.9|200
1732730400000|2024-11-27 18:00:00|3136.4|3130.4|3149|3130.3|3149|3136.6|3134.9|3128.9|77
1732755600000|2024-11-28 01:00:00|3146.1|3140.1|3169.1|3163.1|3169.6|3163.6|3144.1|3138.1|1793
1732759200000|2024-11-28 02:00:00|3169.4|3163.4|3154.6|3148.6|3171.6|3165.6|3149.4|3143.4|1076
1732762800000|2024-11-28 03:00:00|3154.4|3148.4|3117.6|3111.6|3154.6|3148.6|3116.1|3110.1|1225
1732766400000|2024-11-28 04:00:00|3116.9|3110.9|3118.6|3112.6|3124.1|3118.1|3114.6|3108.6|216
1732770000000|2024-11-28 05:00:00|3118.9|3112.9|3111.6|3105.6|3124.8|3118.8|3107.6|3101.6|1246
1732773600000|2024-11-28 06:00:00|3112.1|3106.1|3075|3069|3116.4|3110.4|3066.1|3060.1|2524
1732777200000|2024-11-28 07:00:00|3074.8|3068.8|3076|3070|3082.4|3076.4|3059.9|3053.9|638
1732780800000|2024-11-28 08:00:00|3075|3069|3055.3|3049.3|3075|3069|3044.8|3038.8|999
1732784400000|2024-11-28 09:00:00|3055|3049|3034.3|3028.3|3055|3049|3025.3|3019.3|1207
1732788000000|2024-11-28 10:00:00|3034|3028|3046|3040|3050.8|3044.8|3033|3027|500
1732791600000|2024-11-28 11:00:00|3046.3|3040.3|3049|3043|3050.8|3044.8|3044.8|3038.8|331
1732795200000|2024-11-28 12:00:00|3049.3|3043.3|3054.3|3048.3|3054.3|3048.3|3043|3037|612
1732798800000|2024-11-28 13:00:00|3054|3048|3055.3|3049.3|3063.8|3057.8|3045.8|3039.8|2055
1732802400000|2024-11-28 14:00:00|3055.5|3049.5|3054|3048|3057|3051|3040.8|3034.8|1075
1732806000000|2024-11-28 15:00:00|3054.3|3048.3|3058.3|3052.3|3060|3054|3052.5|3046.5|766
1732809600000|2024-11-28 16:00:00|3058.5|3052.5|3056|3050|3064.3|3058.3|3054.4|3048.4|611
1732813200000|2024-11-28 17:00:00|3055.8|3049.8|3049.9|3043.9|3057|3051|3048.9|3042.9|161
1732816800000|2024-11-28 18:00:00|3050.1|3044.1|3055|3036.3|3055|3044.6|3042.9|3035.5|130
1732842000000|2024-11-29 01:00:00|3053.6|3047.6|3048|3042|3056.8|3050.8|3044|3038|1318
1732845600000|2024-11-29 02:00:00|3047.8|3041.8|3058.5|3052.5|3064.5|3058.5|3046.8|3040.8|895
1732849200000|2024-11-29 03:00:00|3058.3|3052.3|3048.8|3042.8|3062.5|3056.5|3046.8|3040.8|764
1732852800000|2024-11-29 04:00:00|3048.3|3042.3|3049|3043|3051.5|3045.5|3048.3|3042.3|251
1732856400000|2024-11-29 05:00:00|3048.8|3042.8|3047.5|3041.5|3051.8|3045.8|3043.5|3037.5|838
1732860000000|2024-11-29 06:00:00|3047.3|3041.3|3054.3|3048.3|3060|3054|3045.5|3039.5|1017
1732863600000|2024-11-29 07:00:00|3054|3048|3049.8|3043.8|3054|3048|3044.3|3038.3|446
1732867200000|2024-11-29 08:00:00|3049.5|3043.5|3070.3|3064.3|3071.8|3065.8|3049.5|3043.5|521
1732870800000|2024-11-29 09:00:00|3070|3064|3078.3|3072.3|3079.3|3073.3|3050.8|3044.8|806
1732874400000|2024-11-29 10:00:00|3078|3072|3073.5|3067.5|3084.5|3078.5|3071|3065|531
1732878000000|2024-11-29 11:00:00|3073.3|3067.3|3079|3073|3086|3080|3071.8|3065.8|524
1732881600000|2024-11-29 12:00:00|3078.8|3072.8|3082.3|3076.3|3088.3|3082.3|3074.8|3068.8|735
1732885200000|2024-11-29 13:00:00|3082.5|3076.5|3077.3|3071.3|3100|3094|3074.8|3068.8|2135
1732888800000|2024-11-29 14:00:00|3077|3071|3092.5|3086.5|3093.3|3087.3|3072.5|3066.5|1665
1732892400000|2024-11-29 15:00:00|3092.8|3086.8|3112.3|3106.3|3115.5|3109.5|3090.8|3084.8|1228
1732896000000|2024-11-29 16:00:00|3112|3106|3107.8|3101.8|3113.3|3107.3|3098.5|3092.5|855
1732899600000|2024-11-29 17:00:00|3107.5|3101.5|3109.9|3103.9|3111.9|3105.9|3106.5|3100.5|132
1732903200000|2024-11-29 18:00:00|3109.4|3103.4|3120.8|3102|3120.8|3106.5|3107.5|3099.8|82
1733101200000|2024-12-02 01:00:00|3105.9|3099.9|3090|3084|3113.3|3107.3|3076.8|3070.8|1905
1733104800000|2024-12-02 02:00:00|3090.5|3084.5|3097|3091|3099.8|3093.8|3083.5|3077.5|1039
1733108400000|2024-12-02 03:00:00|3096.5|3090.5|3098.3|3092.3|3100|3094|3089|3083|953
1733112000000|2024-12-02 04:00:00|3098.5|3092.5|3095.8|3089.8|3100.3|3094.3|3093.8|3087.8|132
1733115600000|2024-12-02 05:00:00|3095.5|3089.5|3075.8|3069.8|3098|3092|3074.8|3068.8|811
1733119200000|2024-12-02 06:00:00|3076|3070|3079.5|3073.5|3082.8|3076.8|3069|3063|977
1733122800000|2024-12-02 07:00:00|3079.8|3073.8|3085.9|3079.9|3091.3|3085.3|3079.8|3073.8|480
1733126400000|2024-12-02 08:00:00|3086.4|3080.4|3094.5|3088.5|3096.5|3090.5|3070.5|3064.5|901
1733130000000|2024-12-02 09:00:00|3094.8|3088.8|3095|3089|3107.3|3101.3|3083.8|3077.8|762
1733133600000|2024-12-02 10:00:00|3095.3|3089.3|3091.3|3085.3|3101.5|3095.5|3087.3|3081.3|571
1733137200000|2024-12-02 11:00:00|3091.8|3085.8|3090|3084|3097.3|3091.3|3085.5|3079.5|285
1733140800000|2024-12-02 12:00:00|3089.8|3083.8|3089.5|3083.5|3092|3086|3083.8|3077.8|479
1733144400000|2024-12-02 13:00:00|3089.8|3083.8|3087.8|3081.8|3090|3084|3077|3071|1050
1733148000000|2024-12-02 14:00:00|3088|3082|3081.8|3075.8|3093|3087|3078.8|3072.8|1003
1733151600000|2024-12-02 15:00:00|3081.5|3075.5|3077.5|3071.5|3090|3084|3076.3|3070.3|850
1733155200000|2024-12-02 16:00:00|3077.8|3071.8|3077.3|3071.3|3083.5|3077.5|3072.8|3066.8|885
1733158800000|2024-12-02 17:00:00|3077|3071|3075.9|3069.9|3077|3071|3064.8|3058.8|168
1733162400000|2024-12-02 18:00:00|3076.1|3070.1|3089.5|3070.8|3091|3078.6|3075.4|3069.4|105
1733187600000|2024-12-03 01:00:00|3086.6|3080.6|3062|3056|3089|3083|3059.3|3053.3|1106
1733191200000|2024-12-03 02:00:00|3061.8|3055.8|3061|3055|3065.8|3059.8|3057.5|3051.5|1032
1733194800000|2024-12-03 03:00:00|3060.8|3054.8|3058.8|3052.8|3063.8|3057.8|3044.5|3038.5|1021
1733198400000|2024-12-03 04:00:00|3058.5|3052.5|3060|3054|3063.3|3057.3|3058.5|3052.5|253
1733202000000|2024-12-03 05:00:00|3059.8|3053.8|3052.3|3046.3|3059.8|3053.8|3047|3041|835
1733205600000|2024-12-03 06:00:00|3052.5|3046.5|3067.5|3061.5|3073|3067|3052.5|3046.5|1612
1733209200000|2024-12-03 07:00:00|3067.3|3061.3|3080|3074|3089.5|3083.5|3067|3061|501
1733212800000|2024-12-03 08:00:00|3079.8|3073.8|3090.5|3084.5|3095|3089|3076.5|3070.5|738
1733216400000|2024-12-03 09:00:00|3090.8|3084.8|3093.8|3087.8|3099.5|3093.5|3088.3|3082.3|782
1733220000000|2024-12-03 10:00:00|3093.5|3087.5|3088.8|3082.8|3099.5|3093.5|3087.8|3081.8|490
1733223600000|2024-12-03 11:00:00|3089|3083|3089.3|3083.3|3094.8|3088.8|3083.5|3077.5|467
1733227200000|2024-12-03 12:00:00|3089.5|3083.5|3088|3082|3092.8|3086.8|3085.5|3079.5|714
1733230800000|2024-12-03 13:00:00|3087.8|3081.8|3083.3|3077.3|3091.5|3085.5|3069.8|3063.8|1886
1733234400000|2024-12-03 14:00:00|3083|3077|3089.5|3083.5|3098|3092|3083|3077|1568
1733238000000|2024-12-03 15:00:00|3089.8|3083.8|3087.3|3081.3|3091.3|3085.3|3072.5|3066.5|1349
1733241600000|2024-12-03 16:00:00|3087.5|3081.5|3101.3|3095.3|3105.5|3099.5|3087.5|3081.5|1156
1733245200000|2024-12-03 17:00:00|3101.8|3095.8|3099.4|3093.4|3103.3|3097.3|3095.5|3089.5|133
1733248800000|2024-12-03 18:00:00|3099.1|3093.1|3108|3089.3|3108.8|3100.9|3098.9|3088|172
1733274000000|2024-12-04 01:00:00|3095.9|3089.9|3102.3|3096.3|3103.5|3097.5|3090.3|3084.3|1047
1733277600000|2024-12-04 02:00:00|3101.8|3095.8|3099.3|3093.3|3104.5|3098.5|3085.8|3079.8|1338
1733281200000|2024-12-04 03:00:00|3099|3093|3089.8|3083.8|3100.5|3094.5|3088.5|3082.5|882
1733284800000|2024-12-04 04:00:00|3089.5|3083.5|3101.5|3095.5|3101.5|3095.5|3088|3082|267
1733288400000|2024-12-04 05:00:00|3102.3|3096.3|3107.5|3101.5|3107.8|3101.8|3095|3089|611
1733292000000|2024-12-04 06:00:00|3107.8|3101.8|3104.5|3098.5|3110.8|3104.8|3101.8|3095.8|1026
1733295600000|2024-12-04 07:00:00|3104.3|3098.3|3104.5|3098.5|3106.5|3100.5|3096.5|3090.5|420
1733299200000|2024-12-04 08:00:00|3104.8|3098.8|3109.8|3103.8|3113.3|3107.3|3100.5|3094.5|885
1733302800000|2024-12-04 09:00:00|3109.5|3103.5|3103|3097|3114.5|3108.5|3098.3|3092.3|830
1733306400000|2024-12-04 10:00:00|3102.8|3096.8|3099.8|3093.8|3104.5|3098.5|3093.3|3087.3|603
1733310000000|2024-12-04 11:00:00|3100|3094|3096.8|3090.8|3106|3100|3090.3|3084.3|403
1733313600000|2024-12-04 12:00:00|3096.5|3090.5|3089|3083|3101.3|3095.3|3087.5|3081.5|537
1733317200000|2024-12-04 13:00:00|3089.3|3083.3|3087|3081|3092.5|3086.5|3075.8|3069.8|1365
1733320800000|2024-12-04 14:00:00|3087.3|3081.3|3092|3086|3097.8|3091.8|3084|3078|1160
1733324400000|2024-12-04 15:00:00|3092.3|3086.3|3102.8|3096.8|3107.5|3101.5|3090.5|3084.5|1149
1733328000000|2024-12-04 16:00:00|3103.3|3097.3|3087.5|3081.5|3110.8|3104.8|3087.3|3081.3|842
1733331600000|2024-12-04 17:00:00|3087.3|3081.3|3088.1|3082.1|3092.3|3086.3|3085.5|3079.5|191
1733335200000|2024-12-04 18:00:00|3087.9|3081.9|3095|3076.3|3096.3|3084.1|3086.4|3075|124
1733360400000|2024-12-05 01:00:00|3091.9|3085.9|3085.5|3079.5|3098.5|3092.5|3082.8|3076.8|630
1733364000000|2024-12-05 02:00:00|3085.3|3079.3|3089.8|3083.8|3093.8|3087.8|3073.3|3067.3|883
1733367600000|2024-12-05 03:00:00|3090|3084|3094.8|3088.8|3101|3095|3083.5|3077.5|667
1733371200000|2024-12-05 04:00:00|3095|3089|3091|3085|3095.5|3089.5|3088.5|3082.5|290
1733374800000|2024-12-05 05:00:00|3090.8|3084.8|3093.8|3087.8|3099|3093|3085.5|3079.5|750
1733378400000|2024-12-05 06:00:00|3093.5|3087.5|3104|3098|3106.3|3100.3|3089.3|3083.3|1302
1733382000000|2024-12-05 07:00:00|3104.3|3098.3|3106.5|3100.5|3107.8|3101.8|3101|3095|360
1733385600000|2024-12-05 08:00:00|3106.8|3100.8|3129|3123|3129.5|3123.5|3104.8|3098.8|800
1733389200000|2024-12-05 09:00:00|3129.3|3123.3|3113.8|3107.8|3129.5|3123.5|3107.5|3101.5|732
1733392800000|2024-12-05 10:00:00|3113.5|3107.5|3110.5|3104.5|3115.8|3109.8|3106.5|3100.5|506
1733396400000|2024-12-05 11:00:00|3110.8|3104.8|3119.3|3113.3|3120.3|3114.3|3108.3|3102.3|337
1733400000000|2024-12-05 12:00:00|3119.5|3113.5|3119|3113|3121|3115|3116.8|3110.8|467
1733403600000|2024-12-05 13:00:00|3119.3|3113.3|3117.8|3111.8|3124.8|3118.8|3113.3|3107.3|1265
1733407200000|2024-12-05 14:00:00|3117.5|3111.5|3124|3118|3128.5|3122.5|3113.3|3107.3|1052
1733410800000|2024-12-05 15:00:00|3123.8|3117.8|3125|3119|3128.3|3122.3|3121|3115|671
1733414400000|2024-12-05 16:00:00|3125.3|3119.3|3118.8|3112.8|3128.8|3122.8|3117.3|3111.3|602
1733418000000|2024-12-05 17:00:00|3118.5|3112.5|3113.6|3107.6|3120|3114|3110.3|3104.3|139
1733421600000|2024-12-05 18:00:00|3113.9|3107.9|3118.3|3099.5|3118.5|3108.1|3109.9|3099.3|82
1733446800000|2024-12-06 01:00:00|3116.5|3110.5|3099.5|3093.5|3119.5|3113.5|3099|3093|916
1733450400000|2024-12-06 02:00:00|3099.3|3093.3|3123|3117|3124.5|3118.5|3091.8|3085.8|901
1733454000000|2024-12-06 03:00:00|3123.3|3117.3|3130.5|3124.5|3133.3|3127.3|3120.8|3114.8|612
1733457600000|2024-12-06 04:00:00|3130.3|3124.3|3125.3|3119.3|3131|3125|3122.5|3116.5|119
1733461200000|2024-12-06 05:00:00|3125|3119|3118|3112|3126.5|3120.5|3113|3107|713
1733464800000|2024-12-06 06:00:00|3117.8|3111.8|3108|3102|3124.5|3118.5|3103.5|3097.5|1612
1733468400000|2024-12-06 07:00:00|3107.8|3101.8|3112.8|3106.8|3112.8|3106.8|3104.8|3098.8|340
1733472000000|2024-12-06 08:00:00|3113|3107|3104.8|3098.8|3119.8|3113.8|3096.5|3090.5|838
1733475600000|2024-12-06 09:00:00|3105|3099|3111|3105|3114.3|3108.3|3093|3087|580
1733479200000|2024-12-06 10:00:00|3110.8|3104.8|3099|3093|3111.8|3105.8|3097|3091|439
1733482800000|2024-12-06 11:00:00|3099.3|3093.3|3096|3090|3100|3094|3091.3|3085.3|451
1733486400000|2024-12-06 12:00:00|3096.3|3090.3|3092|3086|3102.3|3096.3|3090|3084|693
1733490000000|2024-12-06 13:00:00|3092.3|3086.3|3098|3092|3105.3|3099.3|3086|3080|1855
1733493600000|2024-12-06 14:00:00|3097.8|3091.8|3068.8|3062.8|3097.8|3091.8|3063.5|3057.5|1877
1733497200000|2024-12-06 15:00:00|3068.5|3062.5|3062.5|3056.5|3071.8|3065.8|3056.3|3050.3|1195
1733500800000|2024-12-06 16:00:00|3062.3|3056.3|3072.3|3066.3|3076.5|3070.5|3058.5|3052.5|1148
1733504400000|2024-12-06 17:00:00|3072.5|3066.5|3072.6|3066.6|3079.5|3073.5|3070.5|3064.5|119
1733508000000|2024-12-06 18:00:00|3072.9|3066.9|3080.5|3061.8|3081.5|3070.8|3070.9|3061|73
1733706000000|2024-12-09 01:00:00|3072.6|3066.6|3083.5|3077.5|3085|3079|3069.5|3063.5|1031
1733709600000|2024-12-09 02:00:00|3083.8|3077.8|3079|3073|3090.3|3084.3|3073.8|3067.8|1284
1733713200000|2024-12-09 03:00:00|3079.3|3073.3|3068.8|3062.8|3079.3|3073.3|3068|3062|562
1733716800000|2024-12-09 04:00:00|3069|3063|3069.3|3063.3|3069.8|3063.8|3064.5|3058.5|270
1733720400000|2024-12-09 05:00:00|3069|3063|3074.8|3068.8|3075.8|3069.8|3064.8|3058.8|506
1733724000000|2024-12-09 06:00:00|3075|3069|3086.3|3080.3|3089.8|3083.8|3074|3068|886
1733727600000|2024-12-09 07:00:00|3086|3080|3121.5|3115.5|3121.8|3115.8|3083.5|3077.5|1177
1733731200000|2024-12-09 08:00:00|3122|3116|3135.5|3129.5|3136.5|3130.5|3115.3|3109.3|1101
1733734800000|2024-12-09 09:00:00|3135.8|3129.8|3142.5|3136.5|3152|3146|3134.8|3128.8|1120
1733738400000|2024-12-09 10:00:00|3142.8|3136.8|3131.3|3125.3|3145.3|3139.3|3130.3|3124.3|835
1733742000000|2024-12-09 11:00:00|3131.5|3125.5|3134.3|3128.3|3137.3|3131.3|3129.3|3123.3|396
1733745600000|2024-12-09 12:00:00|3134|3128|3140|3134|3143.3|3137.3|3129.5|3123.5|675
1733749200000|2024-12-09 13:00:00|3140.3|3134.3|3150|3144|3151|3145|3137.1|3131.1|1833
1733752800000|2024-12-09 14:00:00|3149.8|3143.8|3153|3147|3155.8|3149.8|3145.3|3139.3|1211
1733756400000|2024-12-09 15:00:00|3153.3|3147.3|3136.8|3130.8|3155.5|3149.5|3136.3|3130.3|1251
1733760000000|2024-12-09 16:00:00|3136.5|3130.5|3130|3124|3138.3|3132.3|3125|3119|972
1733763600000|2024-12-09 17:00:00|3130.3|3124.3|3131.9|3125.9|3136.5|3130.5|3125.5|3119.5|189
1733767200000|2024-12-09 18:00:00|3132.1|3126.1|3136.5|3117.8|3136.5|3127.9|3127.6|3116.8|167
1733792400000|2024-12-10 01:00:00|3125.4|3119.4|3125.8|3119.8|3130.5|3124.5|3118|3112|809
1733796000000|2024-12-10 02:00:00|3126|3120|3124.5|3118.5|3132.3|3126.3|3120|3114|960
1733799600000|2024-12-10 03:00:00|3124.8|3118.8|3129.8|3123.8|3131|3125|3121.3|3115.3|696
1733803200000|2024-12-10 04:00:00|3130|3124|3133.3|3127.3|3135.3|3129.3|3130|3124|198
1733806800000|2024-12-10 05:00:00|3133|3127|3138.3|3132.3|3139.8|3133.8|3126.3|3120.3|605
1733810400000|2024-12-10 06:00:00|3138.5|3132.5|3136|3130|3139.3|3133.3|3128.5|3122.5|906
1733814000000|2024-12-10 07:00:00|3135.5|3129.5|3122.8|3116.8|3135.5|3129.5|3114|3108|459
1733817600000|2024-12-10 08:00:00|3123.5|3117.5|3118.5|3112.5|3126|3120|3116|3110|1055
1733821200000|2024-12-10 09:00:00|3118.3|3112.3|3116.3|3110.3|3123.3|3117.3|3105|3099|802
1733824800000|2024-12-10 10:00:00|3116.5|3110.5|3122.8|3116.8|3125.3|3119.3|3116.5|3110.5|586
1733828400000|2024-12-10 11:00:00|3122.5|3116.5|3125.5|3119.5|3126.5|3120.5|3119.5|3113.5|417
1733832000000|2024-12-10 12:00:00|3125.8|3119.8|3131.3|3125.3|3131.5|3125.5|3115.3|3109.3|605
1733835600000|2024-12-10 13:00:00|3131.5|3125.5|3127.3|3121.3|3132.8|3126.8|3120|3114|1090
1733839200000|2024-12-10 14:00:00|3127.5|3121.5|3125.3|3119.3|3138.3|3132.3|3122.5|3116.5|1096
1733842800000|2024-12-10 15:00:00|3125.5|3119.5|3130.8|3124.8|3141.5|3135.5|3125.5|3119.5|921
1733846400000|2024-12-10 16:00:00|3130.5|3124.5|3146|3140|3146.8|3140.8|3126.8|3120.8|693
1733850000000|2024-12-10 17:00:00|3145.8|3139.8|3152.6|3146.6|3153.6|3147.6|3145.5|3139.5|178
1733853600000|2024-12-10 18:00:00|3152.4|3146.4|3157.3|3138.5|3159|3146.9|3148.9|3138.3|100
1733878800000|2024-12-11 01:00:00|3148.9|3142.9|3156.3|3150.3|3160.3|3154.3|3145.9|3139.9|711
1733882400000|2024-12-11 02:00:00|3156|3150|3167|3161|3169.3|3163.3|3154|3148|885
1733886000000|2024-12-11 03:00:00|3166.8|3160.8|3162.5|3156.5|3172.8|3166.8|3162|3156|706
1733889600000|2024-12-11 04:00:00|3162.8|3156.8|3164|3158|3167|3161|3160.3|3154.3|324
1733893200000|2024-12-11 05:00:00|3163.8|3157.8|3148.8|3142.8|3163.8|3157.8|3148.8|3142.8|852
1733896800000|2024-12-11 06:00:00|3149|3143|3142.5|3136.5|3150.8|3144.8|3137.5|3131.5|912
1733900400000|2024-12-11 07:00:00|3142.8|3136.8|3129.5|3123.5|3144|3138|3122|3116|1213
1733904000000|2024-12-11 08:00:00|3127.8|3121.8|3122.5|3116.5|3128.5|3122.5|3117.5|3111.5|711
1733907600000|2024-12-11 09:00:00|3122.3|3116.3|3122.5|3116.5|3130.8|3124.8|3115|3109|913
1733911200000|2024-12-11 10:00:00|3122.3|3116.3|3124.5|3118.5|3127.3|3121.3|3120.8|3114.8|399
1733914800000|2024-12-11 11:00:00|3124.3|3118.3|3128.5|3122.5|3132.5|3126.5|3122.3|3116.3|488
1733918400000|2024-12-11 12:00:00|3128.8|3122.8|3123.8|3117.8|3139|3133|3121.8|3115.8|942
1733922000000|2024-12-11 13:00:00|3123.5|3117.5|3127.8|3121.8|3138.3|3132.3|3121.3|3115.3|1572
1733925600000|2024-12-11 14:00:00|3127.5|3121.5|3119.8|3113.8|3128|3122|3112.3|3106.3|1249
1733929200000|2024-12-11 15:00:00|3120|3114|3123.8|3117.8|3126.5|3120.5|3118.3|3112.3|938
1733932800000|2024-12-11 16:00:00|3123.5|3117.5|3126.3|3120.3|3134|3128|3120.3|3114.3|861
1733936400000|2024-12-11 17:00:00|3126.5|3120.5|3121.4|3115.4|3127.8|3121.8|3118|3112|145
1733940000000|2024-12-11 18:00:00|3121.1|3115.1|3125.8|3107|3126.5|3115.9|3116.6|3107|146
1733965200000|2024-12-12 01:00:00|3122.5|3116.5|3132.5|3126.5|3136.5|3130.5|3118|3112|538
1733968800000|2024-12-12 02:00:00|3133.3|3127.3|3126.5|3120.5|3140.3|3134.3|3125.5|3119.5|804
1733972400000|2024-12-12 03:00:00|3126.8|3120.8|3135.3|3129.3|3137.8|3131.8|3125|3119|677
1733976000000|2024-12-12 04:00:00|3135.5|3129.5|3136.8|3130.8|3137.8|3131.8|3132.3|3126.3|336
1733979600000|2024-12-12 05:00:00|3136.5|3130.5|3134.3|3128.3|3137.5|3131.5|3132|3126|685
1733983200000|2024-12-12 06:00:00|3134.5|3128.5|3136.3|3130.3|3137.8|3131.8|3125.8|3119.8|1178
1733986800000|2024-12-12 07:00:00|3136|3130|3131.8|3125.8|3137.5|3131.5|3124.3|3118.3|550
1733990400000|2024-12-12 08:00:00|3131.3|3125.3|3138.3|3132.3|3146.8|3140.8|3128.8|3122.8|916
1733994000000|2024-12-12 09:00:00|3138|3132|3119.8|3113.8|3138.3|3132.3|3115.8|3109.8|877
1733997600000|2024-12-12 10:00:00|3120|3114|3124|3118|3129.4|3123.4|3120|3114|386
1734001200000|2024-12-12 11:00:00|3123.5|3117.5|3116.1|3110.1|3133.3|3127.3|3106.8|3100.8|1050
1734004800000|2024-12-12 12:00:00|3116.5|3110.5|3097.4|3091.4|3120.6|3114.6|3095.9|3089.9|774
1734008400000|2024-12-12 13:00:00|3097.5|3091.5|3093.3|3087.3|3104.3|3098.3|3088.8|3082.8|1663
1734012000000|2024-12-12 14:00:00|3093.5|3087.5|3090.8|3084.8|3096.8|3090.8|3078.8|3072.8|1654
1734015600000|2024-12-12 15:00:00|3091|3085|3070.3|3064.3|3094.3|3088.3|3066.8|3060.8|1477
1734019200000|2024-12-12 16:00:00|3070|3064|3080.5|3074.5|3081|3075|3068.4|3062.4|967
1734022800000|2024-12-12 17:00:00|3080.3|3074.3|3079|3073|3088.4|3082.4|3076.8|3070.8|201
1734026400000|2024-12-12 18:00:00|3079.3|3073.3|3088.3|3069.5|3089|3078.3|3078.3|3068.3|117
1734051600000|2024-12-13 01:00:00|3077.6|3071.6|3075.9|3069.9|3087.6|3081.6|3073.9|3067.9|1018
1734055200000|2024-12-13 02:00:00|3075.6|3069.6|3069.6|3063.6|3080.1|3074.1|3063.9|3057.9|796
1734058800000|2024-12-13 03:00:00|3069.4|3063.4|3073.9|3067.9|3078|3072|3063.9|3057.9|623
1734062400000|2024-12-13 04:00:00|3073.6|3067.6|3081.4|3075.4|3081.6|3075.6|3072.9|3066.9|224
1734066000000|2024-12-13 05:00:00|3081.1|3075.1|3094.4|3088.4|3095.4|3089.4|3073.5|3067.5|925
1734069600000|2024-12-13 06:00:00|3094.6|3088.6|3097|3091|3099.4|3093.4|3083.1|3077.1|1402
1734073200000|2024-12-13 07:00:00|3096.8|3090.8|3092.9|3086.9|3098.9|3092.9|3090|3084|610
1734076800000|2024-12-13 08:00:00|3092.8|3086.8|3107.5|3101.5|3110.8|3104.8|3090.8|3084.8|975
1734080400000|2024-12-13 09:00:00|3107.6|3101.6|3103.8|3097.8|3119.4|3113.4|3098.5|3092.5|931
1734084000000|2024-12-13 10:00:00|3103.5|3097.5|3121.1|3115.1|3121.1|3115.1|3103.5|3097.5|729
1734087600000|2024-12-13 11:00:00|3121|3115|3117|3111|3123.5|3117.5|3116|3110|469
1734091200000|2024-12-13 12:00:00|3117.3|3111.3|3115.3|3109.3|3119.5|3113.5|3107|3101|602
1734094800000|2024-12-13 13:00:00|3115.1|3109.1|3101.5|3095.5|3122.5|3116.5|3100.8|3094.8|1417
1734098400000|2024-12-13 14:00:00|3101.3|3095.3|3100.5|3094.5|3105.8|3099.8|3095.3|3089.3|1007
1734102000000|2024-12-13 15:00:00|3100.3|3094.3|3096.8|3090.8|3100.3|3094.3|3086.5|3080.5|839
1734105600000|2024-12-13 16:00:00|3096.3|3090.3|3096|3090|3103.5|3097.5|3089.5|3083.5|738
1734109200000|2024-12-13 17:00:00|3095.8|3089.8|3093.6|3087.6|3098.8|3092.8|3092|3086|187
1734112800000|2024-12-13 18:00:00|3093.8|3087.8|3098.5|3079.8|3098.5|3090|3088|3077.3|165
1734310800000|2024-12-16 01:00:00|3093.9|3087.9|3094.6|3088.6|3104.4|3098.4|3092.1|3086.1|809
1734314400000|2024-12-16 02:00:00|3094.1|3088.1|3084.1|3078.1|3094.6|3088.6|3083.4|3077.4|648
1734318000000|2024-12-16 03:00:00|3083.9|3077.9|3088.9|3082.9|3091.9|3085.9|3082.1|3076.1|394
1734321600000|2024-12-16 04:00:00|3089.4|3083.4|3086.1|3080.1|3089.6|3083.6|3085.9|3079.9|133
1734325200000|2024-12-16 05:00:00|3085.9|3079.9|3091.1|3085.1|3091.4|3085.4|3084.1|3078.1|321
1734328800000|2024-12-16 06:00:00|3090.9|3084.9|3095.5|3089.5|3096.3|3090.3|3081.9|3075.9|574
1734332400000|2024-12-16 07:00:00|3095.8|3089.8|3084.5|3078.5|3095.8|3089.8|3081.9|3075.9|401
1734336000000|2024-12-16 08:00:00|3084.8|3078.8|3088|3082|3092.8|3086.8|3082.8|3076.8|755
1734339600000|2024-12-16 09:00:00|3088.3|3082.3|3083.5|3077.5|3089.3|3083.3|3081.5|3075.5|400
1734343200000|2024-12-16 10:00:00|3083.8|3077.8|3084|3078|3088|3082|3079.4|3073.4|372
1734346800000|2024-12-16 11:00:00|3083.8|3077.8|3091|3085|3091|3085|3081.4|3075.4|329
1734350400000|2024-12-16 12:00:00|3091.3|3085.3|3087.5|3081.5|3092.8|3086.8|3087|3081|411
1734354000000|2024-12-16 13:00:00|3087.8|3081.8|3086|3080|3091.3|3085.3|3083.5|3077.5|781
1734357600000|2024-12-16 14:00:00|3086.3|3080.3|3067.9|3061.9|3087.5|3081.5|3066|3060|978
1734361200000|2024-12-16 15:00:00|3068|3062|3062.3|3056.3|3068.3|3062.3|3057.8|3051.8|1055
1734364800000|2024-12-16 16:00:00|3062|3056|3056.4|3050.4|3064.3|3058.3|3055.9|3049.9|937
1734368400000|2024-12-16 17:00:00|3056.6|3050.6|3054.4|3048.4|3056.6|3050.6|3047.4|3041.4|192
1734372000000|2024-12-16 18:00:00|3055.1|3049.1|3057.3|3038.5|3057.3|3049.4|3049.5|3037.3|83
1734397200000|2024-12-17 01:00:00|3055.9|3049.9|3065.6|3059.6|3066.9|3060.9|3052.6|3046.6|814
1734400800000|2024-12-17 02:00:00|3065.4|3059.4|3058.6|3052.6|3070.4|3064.4|3056.1|3050.1|513
1734404400000|2024-12-17 03:00:00|3058.9|3052.9|3062.6|3056.6|3067.1|3061.1|3056.6|3050.6|567
1734408000000|2024-12-17 04:00:00|3062.4|3056.4|3059.9|3053.9|3063.6|3057.6|3059.9|3053.9|69
1734411600000|2024-12-17 05:00:00|3060.1|3054.1|3061.9|3055.9|3072.9|3066.9|3056.4|3050.4|549
1734415200000|2024-12-17 06:00:00|3061.6|3055.6|3058.3|3052.3|3064.4|3058.4|3055.6|3049.6|727
1734418800000|2024-12-17 07:00:00|3058.5|3052.5|3041|3035|3059|3053|3038.4|3032.4|322
1734422400000|2024-12-17 08:00:00|3041.3|3035.3|3033.3|3027.3|3041.5|3035.5|3028.9|3022.9|677
1734426000000|2024-12-17 09:00:00|3033|3027|3033|3027|3033.8|3027.8|3018.4|3012.4|715
1734429600000|2024-12-17 10:00:00|3033.3|3027.3|3028.3|3022.3|3041|3035|3027|3021|487
1734433200000|2024-12-17 11:00:00|3028|3022|3034.5|3028.5|3035|3029|3026.3|3020.3|274
1734436800000|2024-12-17 12:00:00|3034.8|3028.8|3046.8|3040.8|3049.4|3043.4|3034.1|3028.1|437
1734440400000|2024-12-17 13:00:00|3047|3041|3050|3044|3054.5|3048.5|3043.5|3037.5|1101
1734444000000|2024-12-17 14:00:00|3049.9|3043.9|3048.3|3042.3|3055.3|3049.3|3045|3039|1024
1734447600000|2024-12-17 15:00:00|3048|3042|3047.3|3041.3|3049.8|3043.8|3044|3038|726
1734451200000|2024-12-17 16:00:00|3046.5|3040.5|3031.9|3025.9|3050.8|3044.8|3031.9|3025.9|752
1734454800000|2024-12-17 17:00:00|3032.3|3026.3|3035.1|3029.1|3038.1|3032.1|3029.5|3023.5|225
1734458400000|2024-12-17 18:00:00|3035|3029|3043.5|3024.8|3045.4|3032.5|3033.4|3024.5|62
1734483600000|2024-12-18 01:00:00|3042|3036|3038.6|3032.6|3042.6|3036.6|3033.6|3027.6|790
1734487200000|2024-12-18 02:00:00|3038.9|3032.9|3021.9|3015.9|3042.6|3036.6|3021.6|3015.6|668
1734490800000|2024-12-18 03:00:00|3021.6|3015.6|3011.9|3005.9|3021.6|3015.6|3010.1|3004.1|767
1734494400000|2024-12-18 04:00:00|3012.1|3006.1|3013.6|3007.6|3016.1|3010.1|3010.4|3004.4|127
1734498000000|2024-12-18 05:00:00|3013.4|3007.4|3013.6|3007.6|3022.5|3016.5|3011.6|3005.6|495
1734501600000|2024-12-18 06:00:00|3013.4|3007.4|3009|3003|3015.4|3009.4|3008.8|3002.8|399
1734505200000|2024-12-18 07:00:00|3009.3|3003.3|3003.4|2997.4|3009.3|3003.3|3001.1|2995.1|332
1734508800000|2024-12-18 08:00:00|3003.6|2997.6|2999.8|2993.8|3008.3|3002.3|2994.3|2988.3|667
1734512400000|2024-12-18 09:00:00|3000|2994|3011|3005|3015.6|3009.6|2999.5|2993.5|481
1734516000000|2024-12-18 10:00:00|3010.5|3004.5|3012.5|3006.5|3017.6|3011.6|3008.8|3002.8|424
1734519600000|2024-12-18 11:00:00|3012.3|3006.3|3004.3|2998.3|3013.3|3007.3|3003.5|2997.5|383
1734523200000|2024-12-18 12:00:00|3004.5|2998.5|3012.8|3006.8|3016.8|3010.8|3000.4|2994.4|506
1734526800000|2024-12-18 13:00:00|3012.9|3006.9|3011.3|3005.3|3017.8|3011.8|3010.1|3004.1|1369
1734530400000|2024-12-18 14:00:00|3011.5|3005.5|3003.5|2997.5|3012.4|3006.4|3003|2997|976
1734534000000|2024-12-18 15:00:00|3003.3|2997.3|3002|2996|3007|3001|3000.3|2994.3|723
1734537600000|2024-12-18 16:00:00|3001.8|2995.8|3000.8|2994.8|3002|2996|2995.8|2989.8|598
1734541200000|2024-12-18 17:00:00|3001.1|2995.1|3006.5|3000.5|3007.5|3001.5|3000.8|2994.8|99
1734544800000|2024-12-18 18:00:00|3006.6|3000.6|3012|2993.3|3012|3004.1|3004.4|2993.3|73
1734570000000|2024-12-19 01:00:00|2977.9|2971.9|2980.4|2974.4|2985.1|2979.1|2973.4|2967.4|1015
1734573600000|2024-12-19 02:00:00|2980.1|2974.1|2982.4|2976.4|2984.4|2978.4|2975.9|2969.9|826
1734577200000|2024-12-19 03:00:00|2982.6|2976.6|2970.1|2964.1|2983.6|2977.6|2970.1|2964.1|768
1734580800000|2024-12-19 04:00:00|2969.9|2963.9|2970.4|2964.4|2976.1|2970.1|2967.6|2961.6|204
1734584400000|2024-12-19 05:00:00|2970.6|2964.6|2972.4|2966.4|2984.5|2978.5|2970.4|2964.4|543
1734588000000|2024-12-19 06:00:00|2971.9|2965.9|2991.3|2985.3|2992.4|2986.4|2969.9|2963.9|759
1734591600000|2024-12-19 07:00:00|2991|2985|2962.1|2956.1|2991|2985|2956.1|2950.1|462
1734595200000|2024-12-19 08:00:00|2962.4|2956.4|2971.5|2965.5|2976|2970|2959.5|2953.5|870
1734598800000|2024-12-19 09:00:00|2971.4|2965.4|2967.6|2961.6|2983.9|2977.9|2963.3|2957.3|736
1734602400000|2024-12-19 10:00:00|2966.9|2960.9|2976.5|2970.5|2981.5|2975.5|2966|2960|622
1734606000000|2024-12-19 11:00:00|2976.8|2970.8|2990.9|2984.9|2995|2989|2976.3|2970.3|630
1734609600000|2024-12-19 12:00:00|2990.8|2984.8|2990.5|2984.5|2991.9|2985.9|2983.1|2977.1|677
1734613200000|2024-12-19 13:00:00|2990.8|2984.8|2992.3|2986.3|2996.3|2990.3|2983.5|2977.5|1206
1734616800000|2024-12-19 14:00:00|2992.5|2986.5|2989.5|2983.5|3004.5|2998.5|2987.8|2981.8|1244
1734620400000|2024-12-19 15:00:00|2989.4|2983.4|2976.8|2970.8|2992.3|2986.3|2970|2964|1077
1734624000000|2024-12-19 16:00:00|2976.5|2970.5|2972|2966|2978.5|2972.5|2968.3|2962.3|841
1734627600000|2024-12-19 17:00:00|2971.8|2965.8|2972.6|2966.6|2974|2968|2968.3|2962.3|131
1734631200000|2024-12-19 18:00:00|2972.9|2966.9|2980.3|2961.5|2980.3|2968.3|2971.4|2959.5|97
1734656400000|2024-12-20 01:00:00|2976.4|2970.4|2989.6|2983.6|2991.6|2985.6|2976.1|2970.1|939
1734660000000|2024-12-20 02:00:00|2989.4|2983.4|2988.1|2982.1|2996.6|2990.6|2984.1|2978.1|604
1734663600000|2024-12-20 03:00:00|2988.4|2982.4|2993.4|2987.4|2997.1|2991.1|2984.1|2978.1|451
1734667200000|2024-12-20 04:00:00|2992.6|2986.6|2996.4|2990.4|2996.6|2990.6|2989.6|2983.6|137
1734670800000|2024-12-20 05:00:00|2996.1|2990.1|2992.9|2986.9|3001.1|2995.1|2992.3|2986.3|440
1734674400000|2024-12-20 06:00:00|2992.6|2986.6|2997.3|2991.3|3000.4|2994.4|2988.4|2982.4|800
1734678000000|2024-12-20 07:00:00|2997|2991|2983.9|2977.9|2997|2991|2977.4|2971.4|417
1734681600000|2024-12-20 08:00:00|2984|2978|2992|2986|2998.3|2992.3|2974|2968|931
1734685200000|2024-12-20 09:00:00|2991.8|2985.8|2983|2977|2996.5|2990.5|2978.8|2972.8|513
1734688800000|2024-12-20 10:00:00|2983.3|2977.3|2966.8|2960.8|2984.3|2978.3|2965.5|2959.5|572
1734692400000|2024-12-20 11:00:00|2966.5|2960.5|2970.5|2964.5|2972.8|2966.8|2962.3|2956.3|383
1734696000000|2024-12-20 12:00:00|2970.3|2964.3|2977|2971|2979.3|2973.3|2968.8|2962.8|497
1734699600000|2024-12-20 13:00:00|2976.8|2970.8|2970|2964|2979.8|2973.8|2969.3|2963.3|1482
1734703200000|2024-12-20 14:00:00|2969.8|2963.8|2955.5|2949.5|2972.8|2966.8|2952.3|2946.3|1237
1734706800000|2024-12-20 15:00:00|2956.8|2950.8|2959|2953|2963|2957|2954.3|2948.3|1235
1734710400000|2024-12-20 16:00:00|2958.8|2952.8|2977.4|2971.4|2980.8|2974.8|2955.8|2949.8|943
1734714000000|2024-12-20 17:00:00|2977.5|2971.5|2975.3|2969.3|2979|2973|2972.3|2966.3|160
1734717600000|2024-12-20 18:00:00|2975|2969|2982.8|2964|2982.8|2970.6|2974.3|2963.8|160
1734915600000|2024-12-23 01:00:00|2980.4|2974.4|2992.9|2986.9|2996.4|2990.4|2976.4|2970.4|956
1734919200000|2024-12-23 02:00:00|2992.6|2986.6|2997.4|2991.4|3001.4|2995.4|2986.9|2980.9|668
1734922800000|2024-12-23 03:00:00|2997.1|2991.1|2999.9|2993.9|3000.4|2994.4|2994.4|2988.4|328
1734926400000|2024-12-23 04:00:00|2999.6|2993.6|3005.9|2999.9|3008.1|3002.1|2999.1|2993.1|185
1734930000000|2024-12-23 05:00:00|3005.6|2999.6|3004.6|2998.6|3010.9|3004.9|3002.8|2996.8|493
1734933600000|2024-12-23 06:00:00|3003.9|2997.9|3002.3|2996.3|3006.9|3000.9|2999.6|2993.6|503
1734937200000|2024-12-23 07:00:00|3002|2996|2992.8|2986.8|3006.9|3000.9|2992.8|2986.8|366
1734940800000|2024-12-23 08:00:00|2993.5|2987.5|3004.8|2998.8|3011.3|3005.3|2989.5|2983.5|863
1734944400000|2024-12-23 09:00:00|3004.5|2998.5|3019.8|3013.8|3021.5|3015.5|3003.4|2997.4|561
1734948000000|2024-12-23 10:00:00|3019.5|3013.5|3022.3|3016.3|3027.3|3021.3|3016|3010|654
1734951600000|2024-12-23 11:00:00|3022|3016|3026.5|3020.5|3031.3|3025.3|3021.8|3015.8|401
1734955200000|2024-12-23 12:00:00|3026.8|3020.8|3017.1|3011.1|3027.3|3021.3|3011.3|3005.3|656
1734958800000|2024-12-23 13:00:00|3016.9|3010.9|3014.5|3008.5|3024.3|3018.3|3012.3|3006.3|980
1734962400000|2024-12-23 14:00:00|3014.4|3008.4|3007.1|3001.1|3018|3012|3006.4|3000.4|1069
1734966000000|2024-12-23 15:00:00|3006.8|3000.8|2997.3|2991.3|3007.5|3001.5|2996.5|2990.5|824
1734969600000|2024-12-23 16:00:00|2996.8|2990.8|2996.8|2990.8|3004.8|2998.8|2984.6|2978.6|761
1734973200000|2024-12-23 17:00:00|2997.3|2991.3|2998.6|2992.6|3000.8|2994.8|2996.8|2990.8|109
1734976800000|2024-12-23 18:00:00|2998.8|2992.8|3008.5|2989.8|3008.5|2996.9|2998.8|2987.8|67
1735002000000|2024-12-24 01:00:00|2996.4|2990.4|3005.4|2999.4|3005.4|2999.4|2994.4|2988.4|445
1735005600000|2024-12-24 02:00:00|3005.6|2999.6|3014.6|3008.6|3021.4|3015.4|3005.6|2999.6|656
1735009200000|2024-12-24 03:00:00|3014.4|3008.4|3016.4|3010.4|3016.6|3010.6|3011.4|3005.4|415
1735012800000|2024-12-24 04:00:00|3016.1|3010.1|3011.6|3005.6|3017.9|3011.9|3010.9|3004.9|145
1735016400000|2024-12-24 05:00:00|3011.4|3005.4|3021.4|3015.4|3021.4|3015.4|3007.4|3001.4|418
1735020000000|2024-12-24 06:00:00|3021.1|3015.1|3023.8|3017.8|3025.6|3019.6|3016.4|3010.4|471
1735023600000|2024-12-24 07:00:00|3024|3018|3018.3|3012.3|3026.1|3020.1|3018.1|3012.1|222
1735027200000|2024-12-24 08:00:00|3018.5|3012.5|3041.3|3035.3|3047.3|3041.3|3018|3012|750
1735030800000|2024-12-24 09:00:00|3041.5|3035.5|3042.5|3036.5|3047.6|3041.6|3035.3|3029.3|511
1735034400000|2024-12-24 10:00:00|3042.8|3036.8|3045.3|3039.3|3047|3041|3039.9|3033.9|259
1735038000000|2024-12-24 11:00:00|3045.5|3039.5|3044.4|3038.4|3047.5|3041.5|3040.3|3034.3|365
1735041600000|2024-12-24 12:00:00|3044.1|3038.1|3048.3|3042.3|3051.6|3045.6|3042.1|3036.1|459
1735045200000|2024-12-24 13:00:00|3048|3042|3045|3039|3048.3|3042.3|3036.8|3030.8|730
1735048800000|2024-12-24 14:00:00|3045.3|3039.3|3044.5|3038.5|3055.8|3049.8|3041.6|3035.6|755
1735052400000|2024-12-24 15:00:00|3044.8|3038.8|3035.5|3029.5|3045.3|3039.3|3035.3|3029.3|400
1735056000000|2024-12-24 16:00:00|3035.3|3029.3|3041.3|3035.3|3044.3|3038.3|3035.3|3029.3|321
1735059600000|2024-12-24 17:00:00|3041|3035|3041.6|3035.6|3044.3|3038.3|3040.3|3034.3|65
1735063200000|2024-12-24 18:00:00|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.4|3035.4|4
1735174800000|2024-12-26 01:00:00|3046|3027.3|3046|3027.3|3046|3027.3|3046|3027.3|1
1735261200000|2024-12-27 01:00:00|3050.6|3044.6|3037.1|3031.1|3051.4|3045.4|3031.6|3025.6|1013
1735264800000|2024-12-27 02:00:00|3036.9|3030.9|3046.9|3040.9|3051.9|3045.9|3031.6|3025.6|665
1735268400000|2024-12-27 03:00:00|3047.1|3041.1|3038.6|3032.6|3048.9|3042.9|3036.8|3030.8|521
1735272000000|2024-12-27 04:00:00|3038.9|3032.9|3036.1|3030.1|3040.6|3034.6|3036.1|3030.1|168
1735275600000|2024-12-27 05:00:00|3035.9|3029.9|3037.4|3031.4|3040.9|3034.9|3034.9|3028.9|550
1735279200000|2024-12-27 06:00:00|3037.1|3031.1|3031.8|3025.8|3041.1|3035.1|3026.4|3020.4|644
1735282800000|2024-12-27 07:00:00|3032|3026|3027.3|3021.3|3038.6|3032.6|3025.6|3019.6|293
1735286400000|2024-12-27 08:00:00|3027|3021|3031|3025|3034.5|3028.5|3025.3|3019.3|719
1735290000000|2024-12-27 09:00:00|3031.3|3025.3|3013|3007|3031.9|3025.9|3011.5|3005.5|532
1735293600000|2024-12-27 10:00:00|3012.8|3006.8|3017.8|3011.8|3019.8|3013.8|3011.3|3005.3|358
1735297200000|2024-12-27 11:00:00|3018|3012|3021.6|3015.6|3023|3017|3014.3|3008.3|323
1735300800000|2024-12-27 12:00:00|3021.8|3015.8|3023.6|3017.6|3024.5|3018.5|3013.5|3007.5|505
1735304400000|2024-12-27 13:00:00|3023.5|3017.5|3034.4|3028.4|3036.3|3030.3|3023.5|3017.5|1020
1735308000000|2024-12-27 14:00:00|3034.3|3028.3|3032.5|3026.5|3036.8|3030.8|3029.5|3023.5|825
1735311600000|2024-12-27 15:00:00|3032.3|3026.3|3027.5|3021.5|3033|3027|3023.5|3017.5|787
1735315200000|2024-12-27 16:00:00|3027.8|3021.8|3036.8|3030.8|3037.4|3031.4|3024.3|3018.3|655
1735318800000|2024-12-27 17:00:00|3036.4|3030.4|3039.4|3033.4|3039.8|3033.8|3034.5|3028.5|84
1735322400000|2024-12-27 18:00:00|3039|3033|3045.3|3026.5|3048.5|3036.4|3038.8|3026.5|101
1735520400000|2024-12-30 01:00:00|3032.1|3026.1|3046.6|3040.6|3047.4|3041.4|3030.1|3024.1|693
1735524000000|2024-12-30 02:00:00|3046.4|3040.4|3055.9|3049.9|3063.6|3057.6|3042.9|3036.9|753
1735527600000|2024-12-30 03:00:00|3056.1|3050.1|3059.4|3053.4|3059.6|3053.6|3053.4|3047.4|373
1735531200000|2024-12-30 04:00:00|3059.1|3053.1|3057.9|3051.9|3059.9|3053.9|3056.6|3050.6|131
1735534800000|2024-12-30 05:00:00|3057.6|3051.6|3054.1|3048.1|3060.9|3054.9|3048.1|3042.1|480
1735538400000|2024-12-30 06:00:00|3054.4|3048.4|3052.3|3046.3|3058.4|3052.4|3050.4|3044.4|574
1735542000000|2024-12-30 07:00:00|3052|3046|3045.8|3039.8|3055.4|3049.4|3044|3038|298
1735545600000|2024-12-30 08:00:00|3046|3040|3050.5|3044.5|3062.3|3056.3|3042.8|3036.8|620
1735549200000|2024-12-30 09:00:00|3050.3|3044.3|3051.5|3045.5|3053.8|3047.8|3047.3|3041.3|417
1735552800000|2024-12-30 10:00:00|3051.8|3045.8|3055.3|3049.3|3060.3|3054.3|3051.5|3045.5|342
1735556400000|2024-12-30 11:00:00|3055|3049|3059|3053|3063.3|3057.3|3054.3|3048.3|323
1735560000000|2024-12-30 12:00:00|3059.4|3053.4|3053.3|3047.3|3061|3055|3049.8|3043.8|371
1735563600000|2024-12-30 13:00:00|3053|3047|3042.8|3036.8|3053|3047|3041.8|3035.8|839
1735567200000|2024-12-30 14:00:00|3043|3037|3045.6|3039.6|3051.3|3045.3|3040.3|3034.3|964
1735570800000|2024-12-30 15:00:00|3045.4|3039.4|3029.5|3023.5|3045.4|3039.4|3027.3|3021.3|764
1735574400000|2024-12-30 16:00:00|3028.8|3022.8|3025.8|3019.8|3032.3|3026.3|3019.3|3013.3|683
1735578000000|2024-12-30 17:00:00|3025.5|3019.5|3023.4|3017.4|3026.5|3020.5|3020|3014|189
1735581600000|2024-12-30 18:00:00|3023.1|3017.1|3028|3009.3|3028.8|3018.1|3020.1|3008.5|127
1735606800000|2024-12-31 01:00:00|3024.4|3018.4|3026.4|3020.4|3037.1|3031.1|3024.4|3018.4|588
1735610400000|2024-12-31 02:00:00|3026.9|3020.9|3033.1|3027.1|3037.1|3031.1|3018.9|3012.9|501
1735614000000|2024-12-31 03:00:00|3032.9|3026.9|3037.1|3031.1|3042.6|3036.6|3031.4|3025.4|470
1735617600000|2024-12-31 04:00:00|3037.4|3031.4|3036.1|3030.1|3040.1|3034.1|3034.4|3028.4|180
1735621200000|2024-12-31 05:00:00|3036.4|3030.4|3035.9|3029.9|3041.3|3035.3|3033.4|3027.4|473
1735624800000|2024-12-31 06:00:00|3035.6|3029.6|3041.5|3035.5|3045.6|3039.6|3033.1|3027.1|650
1735628400000|2024-12-31 07:00:00|3041.3|3035.3|3039.8|3033.8|3042|3036|3033.9|3027.9|253
1735632000000|2024-12-31 08:00:00|3040|3034|3026.3|3020.3|3042.5|3036.5|3014.8|3008.8|876
1735635600000|2024-12-31 09:00:00|3026.5|3020.5|3017.5|3011.5|3027.5|3021.5|3014.3|3008.3|649
1735639200000|2024-12-31 10:00:00|3017.3|3011.3|3014.5|3008.5|3018|3012|3009.8|3003.8|506
1735642800000|2024-12-31 11:00:00|3014.4|3008.4|3021|3015|3021.8|3015.8|3013.3|3007.3|348
1735646400000|2024-12-31 12:00:00|3021.3|3015.3|2998|2992|3022.3|3016.3|2994.3|2988.3|553
1735650000000|2024-12-31 13:00:00|2997.4|2991.4|2985.8|2979.8|2997.8|2991.8|2971.3|2965.3|963
1735653600000|2024-12-31 14:00:00|2986|2980|2992.8|2986.8|2992.8|2986.8|2979.6|2973.6|843
1735657200000|2024-12-31 15:00:00|2992.5|2986.5|2989.8|2983.8|3001.3|2995.3|2989|2983|493
1735660800000|2024-12-31 16:00:00|2989.5|2983.5|2982.8|2976.8|2991.3|2985.3|2980.3|2974.3|363
1735664400000|2024-12-31 17:00:00|2983|2977|2987.3|2981.3|2987.4|2981.4|2979.4|2973.4|131
1735668000000|2024-12-31 18:00:00|2987|2981|2996|2977.3|2998|2985.1|2987|2977.1|98
1735779600000|2025-01-02 01:00:00|2996.6|2990.6|2999.9|2993.9|3019.1|3013.1|2988.6|2982.6|1297
1735783200000|2025-01-02 02:00:00|2999.6|2993.6|3013.9|3007.9|3017.1|3011.1|2999.6|2993.6|726
1735786800000|2025-01-02 03:00:00|3013.6|3007.6|3008.9|3002.9|3020.1|3014.1|3007.4|3001.4|640
1735790400000|2025-01-02 04:00:00|3009.1|3003.1|3012.1|3006.1|3012.6|3006.6|3008.6|3002.6|121
1735794000000|2025-01-02 05:00:00|3012.6|3006.6|3010.1|3004.1|3017.5|3011.5|3006.9|3000.9|483
1735797600000|2025-01-02 06:00:00|3009.9|3003.9|3022.3|3016.3|3024.1|3018.1|3005.9|2999.9|794
1735801200000|2025-01-02 07:00:00|3022|3016|3009.8|3003.8|3022|3016|3008.6|3002.6|505
1735804800000|2025-01-02 08:00:00|3012|3006|2984.8|2978.8|3015.3|3009.3|2983|2977|1252
1735808400000|2025-01-02 09:00:00|2985|2979|2958|2952|2988.8|2982.8|2956.9|2950.9|984
1735812000000|2025-01-02 10:00:00|2958.3|2952.3|2948|2942|2960|2954|2946.3|2940.3|507
1735815600000|2025-01-02 11:00:00|2948.3|2942.3|2955.5|2949.5|2959.3|2953.3|2946.8|2940.8|701
1735819200000|2025-01-02 12:00:00|2955.8|2949.8|2951.8|2945.8|2956.8|2950.8|2945.3|2939.3|828
1735822800000|2025-01-02 13:00:00|2951.5|2945.5|2961.3|2955.3|2966.5|2960.5|2951.5|2945.5|1560
1735826400000|2025-01-02 14:00:00|2961.5|2955.5|2940|2934|2962|2956|2938.3|2932.3|1277
1735830000000|2025-01-02 15:00:00|2939.8|2933.8|2938.3|2932.3|2943.8|2937.8|2934.3|2928.3|1137
1735833600000|2025-01-02 16:00:00|2938|2932|2934|2928|2938|2932|2927.8|2921.8|982
1735837200000|2025-01-02 17:00:00|2934.1|2928.1|2928.9|2922.9|2937.3|2931.3|2928.9|2922.9|218
1735840800000|2025-01-02 18:00:00|2929.4|2923.4|2935.5|2916.8|2935.5|2925|2928.4|2916.3|127
1735866000000|2025-01-03 01:00:00|2934.8|2928.8|2924.4|2918.4|2934.8|2928.8|2922.4|2916.4|1074
1735869600000|2025-01-03 02:00:00|2923.9|2917.9|2919.4|2913.4|2934.4|2928.4|2918.6|2912.6|905
1735873200000|2025-01-03 03:00:00|2919.6|2913.6|2908.6|2902.6|2922.6|2916.6|2908.6|2902.6|475
1735876800000|2025-01-03 04:00:00|2908.4|2902.4|2909.1|2903.1|2910.4|2904.4|2905.1|2899.1|215
1735880400000|2025-01-03 05:00:00|2909.4|2903.4|2918.9|2912.9|2919.6|2913.6|2904.8|2898.8|743
1735884000000|2025-01-03 06:00:00|2918.6|2912.6|2928.5|2922.5|2931.4|2925.4|2917.6|2911.6|898
1735887600000|2025-01-03 07:00:00|2927.3|2921.3|2915.5|2909.5|2927.5|2921.5|2908.9|2902.9|495
1735891200000|2025-01-03 08:00:00|2915.8|2909.8|2901.8|2895.8|2923.5|2917.5|2898.6|2892.6|914
1735894800000|2025-01-03 09:00:00|2901.5|2895.5|2890|2884|2909.8|2903.8|2889.8|2883.8|631
1735898400000|2025-01-03 10:00:00|2889.8|2883.8|2889.3|2883.3|2891.3|2885.3|2883.3|2877.3|451
1735902000000|2025-01-03 11:00:00|2889|2883|2886.8|2880.8|2891.5|2885.5|2885.3|2879.3|363
1735905600000|2025-01-03 12:00:00|2886.5|2880.5|2891|2885|2893|2887|2885.6|2879.6|610
1735909200000|2025-01-03 13:00:00|2890.9|2884.9|2904.5|2898.5|2907.8|2901.8|2888.5|2882.5|1799
1735912800000|2025-01-03 14:00:00|2904.8|2898.8|2898.8|2892.8|2908.3|2902.3|2893.8|2887.8|1252
1735916400000|2025-01-03 15:00:00|2898.5|2892.5|2896.4|2890.4|2898.5|2892.5|2892.3|2886.3|1087
1735920000000|2025-01-03 16:00:00|2896.6|2890.6|2893.3|2887.3|2900.8|2894.8|2889.5|2883.5|619
1735923600000|2025-01-03 17:00:00|2893.5|2887.5|2895.9|2889.9|2900.1|2894.1|2893.5|2887.5|135
1735927200000|2025-01-03 18:00:00|2895.8|2889.8|2901.8|2883|2902.3|2895.4|2894.4|2882.3|116
1736125200000|2025-01-06 01:00:00|2895.4|2889.4|2884.6|2878.6|2902.1|2896.1|2884.6|2878.6|1049
1736128800000|2025-01-06 02:00:00|2884.4|2878.4|2890.9|2884.9|2896.6|2890.6|2882.4|2876.4|603
1736132400000|2025-01-06 03:00:00|2890.6|2884.6|2885.6|2879.6|2892.1|2886.1|2882.6|2876.6|423
1736136000000|2025-01-06 04:00:00|2886.1|2880.1|2884.6|2878.6|2886.1|2880.1|2883.4|2877.4|73
1736139600000|2025-01-06 05:00:00|2884.4|2878.4|2883.9|2877.9|2885.4|2879.4|2879.1|2873.1|407
1736143200000|2025-01-06 06:00:00|2884.1|2878.1|2887.8|2881.8|2891.4|2885.4|2884.1|2878.1|639
1736146800000|2025-01-06 07:00:00|2887.5|2881.5|2885|2879|2889.1|2883.1|2878.4|2872.4|343
1736150400000|2025-01-06 08:00:00|2884.8|2878.8|2901.5|2895.5|2906.8|2900.8|2880.6|2874.6|766
1736154000000|2025-01-06 09:00:00|2901|2895|2892|2886|2902.5|2896.5|2889.5|2883.5|632
1736157600000|2025-01-06 10:00:00|2892.3|2886.3|2876.8|2870.8|2892.5|2886.5|2875.5|2869.5|500
1736161200000|2025-01-06 11:00:00|2877.3|2871.3|2902.5|2896.5|2905.5|2899.5|2875.4|2869.4|1485
1736164800000|2025-01-06 12:00:00|2902.3|2896.3|2919.3|2913.3|2931.1|2925.1|2900.3|2894.3|1061
1736168400000|2025-01-06 13:00:00|2919.5|2913.5|2921.3|2915.3|2936.8|2930.8|2918.3|2912.3|1929
1736172000000|2025-01-06 14:00:00|2921.5|2915.5|2910.6|2904.6|2922.3|2916.3|2901.9|2895.9|2337
1736175600000|2025-01-06 15:00:00|2910.5|2904.5|2904.5|2898.5|2918|2912|2901.3|2895.3|1313
1736179200000|2025-01-06 16:00:00|2904.3|2898.3|2902.3|2896.3|2907.3|2901.3|2897.3|2891.3|852
1736182800000|2025-01-06 17:00:00|2902|2896|2899.9|2893.9|2902.3|2896.3|2897.8|2891.8|161
1736186400000|2025-01-06 18:00:00|2900.1|2894.1|2903.8|2885|2904.5|2896.1|2896.1|2884.5|118
1736211600000|2025-01-07 01:00:00|2903.3|2897.3|2902.6|2896.6|2906.9|2900.9|2896.4|2890.4|933
1736215200000|2025-01-07 02:00:00|2902.4|2896.4|2891.1|2885.1|2909.4|2903.4|2889.4|2883.4|685
1736218800000|2025-01-07 03:00:00|2890.9|2884.9|2887.9|2881.9|2890.9|2884.9|2883.1|2877.1|488
1736222400000|2025-01-07 04:00:00|2888.1|2882.1|2890.9|2884.9|2892.4|2886.4|2886.9|2880.9|129
1736226000000|2025-01-07 05:00:00|2890.4|2884.4|2887.9|2881.9|2894.6|2888.6|2886.9|2880.9|431
1736229600000|2025-01-07 06:00:00|2887.6|2881.6|2891.5|2885.5|2893.9|2887.9|2886.1|2880.1|565
1736233200000|2025-01-07 07:00:00|2892|2886|2906.8|2900.8|2920.9|2914.9|2892|2886|473
1736236800000|2025-01-07 08:00:00|2906.5|2900.5|2885.8|2879.8|2907|2901|2883.9|2877.9|805
1736240400000|2025-01-07 09:00:00|2886|2880|2886|2880|2892.5|2886.5|2882.5|2876.5|660
1736244000000|2025-01-07 10:00:00|2885.8|2879.8|2888.5|2882.5|2893.8|2887.8|2884.3|2878.3|394
1736247600000|2025-01-07 11:00:00|2888.4|2882.4|2874.8|2868.8|2890.3|2884.3|2871.5|2865.5|488
1736251200000|2025-01-07 12:00:00|2874.5|2868.5|2884.8|2878.8|2886.8|2880.8|2873.8|2867.8|598
1736254800000|2025-01-07 13:00:00|2885|2879|2890.3|2884.3|2895.8|2889.8|2883.8|2877.8|1356
1736258400000|2025-01-07 14:00:00|2890.5|2884.5|2883.5|2877.5|2890.5|2884.5|2878.8|2872.8|1033
1736262000000|2025-01-07 15:00:00|2883.3|2877.3|2884|2878|2888.8|2882.8|2875.8|2869.8|1269
1736265600000|2025-01-07 16:00:00|2884.3|2878.3|2878|2872|2888|2882|2875.9|2869.9|1049
1736269200000|2025-01-07 17:00:00|2878.3|2872.3|2876.9|2870.9|2886.3|2880.3|2876.3|2870.3|179
1736272800000|2025-01-07 18:00:00|2877.6|2871.6|2887.5|2868.8|2887.5|2877.6|2877.4|2868.5|118
1736298000000|2025-01-08 01:00:00|2878.9|2872.9|2876.1|2870.1|2885.1|2879.1|2875.1|2869.1|624
1736301600000|2025-01-08 02:00:00|2875.9|2869.9|2871.9|2865.9|2877.6|2871.6|2868.1|2862.1|589
1736305200000|2025-01-08 03:00:00|2871.6|2865.6|2859.9|2853.9|2871.6|2865.6|2859.9|2853.9|497
1736308800000|2025-01-08 04:00:00|2860.1|2854.1|2855.1|2849.1|2860.6|2854.6|2848.6|2842.6|192
1736312400000|2025-01-08 05:00:00|2855.4|2849.4|2866.1|2860.1|2867.1|2861.1|2854.1|2848.1|576
1736316000000|2025-01-08 06:00:00|2866.6|2860.6|2872|2866|2872.9|2866.9|2862.9|2856.9|747
1736319600000|2025-01-08 07:00:00|2871.8|2865.8|2857.3|2851.3|2871.8|2865.8|2856.8|2850.8|353
1736323200000|2025-01-08 08:00:00|2857|2851|2856.5|2850.5|2873.3|2867.3|2846.9|2840.9|852
1736326800000|2025-01-08 09:00:00|2856.3|2850.3|2857.5|2851.5|2866.9|2860.9|2851.5|2845.5|498
1736330400000|2025-01-08 10:00:00|2857.3|2851.3|2853|2847|2857.5|2851.5|2848.5|2842.5|382
1736334000000|2025-01-08 11:00:00|2853.3|2847.3|2845|2839|2853.3|2847.3|2837.8|2831.8|748
1736337600000|2025-01-08 12:00:00|2844.8|2838.8|2835.8|2829.8|2845.8|2839.8|2834.8|2828.8|764
1736341200000|2025-01-08 13:00:00|2836.1|2830.1|2829.3|2823.3|2840.4|2834.4|2813|2807|1575
1736344800000|2025-01-08 14:00:00|2829|2823|2826|2820|2834.8|2828.8|2823|2817|1746
1736348400000|2025-01-08 15:00:00|2825.8|2819.8|2834|2828|2834.3|2828.3|2824.5|2818.5|986
1736352000000|2025-01-08 16:00:00|2833.8|2827.8|2829.5|2823.5|2834.8|2828.8|2824.3|2818.3|927
1736355600000|2025-01-08 17:00:00|2829.8|2823.8|2829.9|2823.9|2834.8|2828.8|2824.3|2818.3|233
1736359200000|2025-01-08 18:00:00|2830.4|2824.4|2834.5|2815.8|2835.3|2825.6|2824.9|2814.8|255
1736384400000|2025-01-09 01:00:00|2827.6|2821.6|2834.9|2828.9|2843.9|2837.9|2821.6|2815.6|687
1736388000000|2025-01-09 02:00:00|2834.6|2828.6|2830.6|2824.6|2837.4|2831.4|2828.1|2822.1|699
1736391600000|2025-01-09 03:00:00|2830.9|2824.9|2830.9|2824.9|2842.1|2836.1|2829.9|2823.9|529
1736395200000|2025-01-09 04:00:00|2830.6|2824.6|2833.9|2827.9|2834.6|2828.6|2828.6|2822.6|116
1736398800000|2025-01-09 05:00:00|2833.6|2827.6|2843.6|2837.6|2845.6|2839.6|2829.9|2823.9|488
1736402400000|2025-01-09 06:00:00|2843.9|2837.9|2845.5|2839.5|2855.1|2849.1|2843.6|2837.6|780
1736406000000|2025-01-09 07:00:00|2845.3|2839.3|2828.8|2822.8|2845.3|2839.3|2821.4|2815.4|582
1736409600000|2025-01-09 08:00:00|2826.5|2820.5|2856.8|2850.8|2859.5|2853.5|2826.3|2820.3|814
1736413200000|2025-01-09 09:00:00|2857|2851|2867.3|2861.3|2879.5|2873.5|2857|2851|797
1736416800000|2025-01-09 10:00:00|2867|2861|2868.5|2862.5|2870.3|2864.3|2864.8|2858.8|462
1736420400000|2025-01-09 11:00:00|2868.3|2862.3|2864.8|2858.8|2871|2865|2862.8|2856.8|425
1736424000000|2025-01-09 12:00:00|2864.5|2858.5|2859.3|2853.3|2864.5|2858.5|2855.6|2849.6|503
1736427600000|2025-01-09 13:00:00|2859|2853|2847.5|2841.5|2864.3|2858.3|2845.5|2839.5|1023
1736431200000|2025-01-09 14:00:00|2847.9|2841.9|2853|2847|2854.8|2848.8|2844.5|2838.5|879
1736434800000|2025-01-09 15:00:00|2853.1|2847.1|2841.4|2835.4|2854|2848|2841.3|2835.3|585
1736438400000|2025-01-09 16:00:00|2841.5|2835.5|2854.3|2848.3|2857.8|2851.8|2841.5|2835.5|927
1736442000000|2025-01-09 17:00:00|2854|2848|2862|2856|2862.3|2856.3|2853.5|2847.5|163
1736445600000|2025-01-09 18:00:00|2862.3|2856.3|2866.3|2847.5|2867.9|2856.4|2858|2846.8|109
1736470800000|2025-01-10 01:00:00|2860.9|2854.9|2858.1|2852.1|2873.9|2867.9|2857.4|2851.4|858
1736474400000|2025-01-10 02:00:00|2857.9|2851.9|2867.9|2861.9|2868.9|2862.9|2853.1|2847.1|606
1736478000000|2025-01-10 03:00:00|2867.6|2861.6|2871.4|2865.4|2871.6|2865.6|2866.1|2860.1|243
1736481600000|2025-01-10 04:00:00|2871.6|2865.6|2871.9|2865.9|2872.6|2866.6|2869.4|2863.4|69
1736485200000|2025-01-10 05:00:00|2872.1|2866.1|2872.9|2866.9|2876.1|2870.1|2867|2861|384
1736488800000|2025-01-10 06:00:00|2872.6|2866.6|2863|2857|2876.4|2870.4|2862.8|2856.8|585
1736492400000|2025-01-10 07:00:00|2862.8|2856.8|2869.6|2863.6|2870.8|2864.8|2858.6|2852.6|348
1736496000000|2025-01-10 08:00:00|2870|2864|2875.5|2869.5|2887.6|2881.6|2869.8|2863.8|787
1736499600000|2025-01-10 09:00:00|2875.3|2869.3|2887.3|2881.3|2890.1|2884.1|2873.8|2867.8|588
1736503200000|2025-01-10 10:00:00|2887.5|2881.5|2896.8|2890.8|2900.1|2894.1|2884.8|2878.8|515
1736506800000|2025-01-10 11:00:00|2896.5|2890.5|2896.5|2890.5|2903.8|2897.8|2895.8|2889.8|555
1736510400000|2025-01-10 12:00:00|2896.9|2890.9|2893.3|2887.3|2899.8|2893.8|2892|2886|618
1736514000000|2025-01-10 13:00:00|2893.1|2887.1|2892.3|2886.3|2895.3|2889.3|2874|2868|2200
1736517600000|2025-01-10 14:00:00|2892.5|2886.5|2896.3|2890.3|2909.3|2903.3|2890.1|2884.1|1892
1736521200000|2025-01-10 15:00:00|2896|2890|2890.5|2884.5|2898.5|2892.5|2887.3|2881.3|1406
1736524800000|2025-01-10 16:00:00|2890.8|2884.8|2872.5|2866.5|2891.3|2885.3|2867.3|2861.3|1149
1736528400000|2025-01-10 17:00:00|2872.3|2866.3|2871.9|2865.9|2875.1|2869.1|2871.8|2865.8|230
1736532000000|2025-01-10 18:00:00|2872.4|2866.4|2873|2854.3|2874|2868|2863.9|2852.8|208
1736730000000|2025-01-13 01:00:00|2871.1|2865.1|2886.4|2880.4|2893.1|2887.1|2869.9|2863.9|742
1736733600000|2025-01-13 02:00:00|2886.6|2880.6|2887.1|2881.1|2896.1|2890.1|2886.6|2880.6|435
1736737200000|2025-01-13 03:00:00|2886.9|2880.9|2872.6|2866.6|2888.4|2882.4|2871.4|2865.4|596
1736740800000|2025-01-13 04:00:00|2872.9|2866.9|2868.1|2862.1|2876.4|2870.4|2866.6|2860.6|338
1736744400000|2025-01-13 05:00:00|2868.4|2862.4|2864.4|2858.4|2874.6|2868.6|2861.1|2855.1|587
1736748000000|2025-01-13 06:00:00|2864.6|2858.6|2879.3|2873.3|2881.5|2875.5|2863.1|2857.1|514
1736751600000|2025-01-13 07:00:00|2878.5|2872.5|2879.5|2873.5|2882.6|2876.6|2859.9|2853.9|414
1736755200000|2025-01-13 08:00:00|2879.8|2873.8|2888.8|2882.8|2889.8|2883.8|2870.8|2864.8|1011
1736758800000|2025-01-13 09:00:00|2889|2883|2894.8|2888.8|2904.4|2898.4|2885.8|2879.8|890
1736762400000|2025-01-13 10:00:00|2894.6|2888.6|2899.3|2893.3|2904|2898|2891.5|2885.5|483
1736766000000|2025-01-13 11:00:00|2899|2893|2894.8|2888.8|2907.8|2901.8|2893.8|2887.8|520
1736769600000|2025-01-13 12:00:00|2894.5|2888.5|2888|2882|2895.8|2889.8|2883.3|2877.3|786
1736773200000|2025-01-13 13:00:00|2888.1|2882.1|2868|2862|2888.5|2882.5|2867.3|2861.3|1305
1736776800000|2025-01-13 14:00:00|2867.8|2861.8|2874.1|2868.1|2877.8|2871.8|2857|2851|1054
1736780400000|2025-01-13 15:00:00|2874|2868|2879.1|2873.1|2885|2879|2873.8|2867.8|951
1736784000000|2025-01-13 16:00:00|2879.6|2873.6|2869.3|2863.3|2880.8|2874.8|2865.5|2859.5|886
1736787600000|2025-01-13 17:00:00|2869|2863|2864.3|2858.3|2869.8|2863.8|2862.8|2856.8|106
1736791200000|2025-01-13 18:00:00|2864.6|2858.6|2871.3|2852.5|2871.6|2865.6|2864.1|2852.3|88
1736816400000|2025-01-14 01:00:00|2874.9|2868.9|2878.9|2872.9|2880.4|2874.4|2865.9|2859.9|1042
1736820000000|2025-01-14 02:00:00|2878.6|2872.6|2880.1|2874.1|2880.4|2874.4|2871.1|2865.1|746
1736823600000|2025-01-14 03:00:00|2879.9|2873.9|2870.4|2864.4|2883.6|2877.6|2870.1|2864.1|686
1736827200000|2025-01-14 04:00:00|2870.1|2864.1|2864.6|2858.6|2870.4|2864.4|2864.1|2858.1|250
1736830800000|2025-01-14 05:00:00|2864.9|2858.9|2861.4|2855.4|2867.6|2861.6|2849.4|2843.4|1003
1736834400000|2025-01-14 06:00:00|2861.1|2855.1|2852.3|2846.3|2866.1|2860.1|2850.4|2844.4|783
1736838000000|2025-01-14 07:00:00|2852.8|2846.8|2857.5|2851.5|2860.9|2854.9|2850.4|2844.4|445
1736841600000|2025-01-14 08:00:00|2857.1|2851.1|2878.3|2872.3|2882.8|2876.8|2856.5|2850.5|985
1736845200000|2025-01-14 09:00:00|2878|2872|2885|2879|2885.5|2879.5|2874.8|2868.8|747
1736848800000|2025-01-14 10:00:00|2884.8|2878.8|2883|2877|2888.8|2882.8|2881.5|2875.5|473
1736852400000|2025-01-14 11:00:00|2882.5|2876.5|2880|2874|2886|2880|2878.3|2872.3|396
1736856000000|2025-01-14 12:00:00|2879.8|2873.8|2873.8|2867.8|2882|2876|2873.3|2867.3|514
1736859600000|2025-01-14 13:00:00|2873.5|2867.5|2884.3|2878.3|2885|2879|2872.3|2866.3|1874
1736863200000|2025-01-14 14:00:00|2884.5|2878.5|2882.8|2876.8|2887.5|2881.5|2879.5|2873.5|1267
1736866800000|2025-01-14 15:00:00|2883|2877|2886|2880|2890.5|2884.5|2882.8|2876.8|761
1736870400000|2025-01-14 16:00:00|2886.3|2880.3|2871.3|2865.3|2886.3|2880.3|2862|2856|1049
1736874000000|2025-01-14 17:00:00|2871.8|2865.8|2869.9|2863.9|2872|2866|2866.8|2860.8|236
1736877600000|2025-01-14 18:00:00|2870.1|2864.1|2875.5|2856.8|2876|2865.4|2866.9|2856.3|106
1736902800000|2025-01-15 01:00:00|2866.9|2860.9|2852.5|2846.5|2867.6|2861.6|2850.8|2844.8|1190
1736906400000|2025-01-15 02:00:00|2852.3|2846.3|2829.3|2823.3|2856.8|2850.8|2828.5|2822.5|1271
1736910000000|2025-01-15 03:00:00|2829.5|2823.5|2824.5|2818.5|2832|2826|2819.5|2813.5|850
1736913600000|2025-01-15 04:00:00|2824.3|2818.3|2823.5|2817.5|2826|2820|2821.3|2815.3|102
1736917200000|2025-01-15 05:00:00|2823.3|2817.3|2813.5|2807.5|2825.8|2819.8|2810.8|2804.8|806
1736920800000|2025-01-15 06:00:00|2813.8|2807.8|2821.5|2815.5|2825.5|2819.5|2813.8|2807.8|941
1736924400000|2025-01-15 07:00:00|2821.8|2815.8|2831|2825|2836|2830|2821|2815|504
1736928000000|2025-01-15 08:00:00|2830.5|2824.5|2818.3|2812.3|2831.5|2825.5|2814.3|2808.3|685
1736931600000|2025-01-15 09:00:00|2818|2812|2840|2834|2840|2834|2815.8|2809.8|741
1736935200000|2025-01-15 10:00:00|2839.8|2833.8|2840|2834|2846.5|2840.5|2837.8|2831.8|609
1736938800000|2025-01-15 11:00:00|2840.3|2834.3|2839.5|2833.5|2843.3|2837.3|2837.8|2831.8|343
1736942400000|2025-01-15 12:00:00|2839.8|2833.8|2834.3|2828.3|2842|2836|2832.3|2826.3|479
1736946000000|2025-01-15 13:00:00|2834.5|2828.5|2857.5|2851.5|2859.8|2853.8|2830|2824|1801
1736949600000|2025-01-15 14:00:00|2856.8|2850.8|2870.3|2864.3|2871.5|2865.5|2856.5|2850.5|1674
1736953200000|2025-01-15 15:00:00|2870|2864|2865.5|2859.5|2877.5|2871.5|2861.3|2855.3|1161
1736956800000|2025-01-15 16:00:00|2865.8|2859.8|2865.3|2859.3|2876.3|2870.3|2860|2854|1047
1736960400000|2025-01-15 17:00:00|2865|2859|2866.9|2860.9|2869.8|2863.8|2864.3|2858.3|200
1736964000000|2025-01-15 18:00:00|2867.1|2861.1|2877.8|2859|2878.3|2867.9|2865.4|2859|101
1736989200000|2025-01-16 01:00:00|2878.4|2872.4|2863.8|2857.8|2885.5|2879.5|2860.5|2854.5|757
1736992800000|2025-01-16 02:00:00|2863.5|2857.5|2860.5|2854.5|2872.5|2866.5|2858.8|2852.8|1003
1736996400000|2025-01-16 03:00:00|2860.3|2854.3|2864.8|2858.8|2872.3|2866.3|2857.3|2851.3|936
1737000000000|2025-01-16 04:00:00|2865|2859|2866|2860|2871.5|2865.5|2863.8|2857.8|253
1737003600000|2025-01-16 05:00:00|2866.3|2860.3|2850.8|2844.8|2867|2861|2848.3|2842.3|814
1737007200000|2025-01-16 06:00:00|2851|2845|2870.3|2864.3|2871.3|2865.3|2849.8|2843.8|916
1737010800000|2025-01-16 07:00:00|2869.5|2863.5|2874.5|2868.5|2881.3|2875.3|2865.5|2859.5|555
1737014400000|2025-01-16 08:00:00|2874.8|2868.8|2880.3|2874.3|2882.3|2876.3|2870.8|2864.8|717
1737018000000|2025-01-16 09:00:00|2880.5|2874.5|2882.5|2876.5|2887.8|2881.8|2876.5|2870.5|540
1737021600000|2025-01-16 10:00:00|2882.8|2876.8|2873.5|2867.5|2884.3|2878.3|2873.5|2867.5|291
1737025200000|2025-01-16 11:00:00|2873.3|2867.3|2872.5|2866.5|2877.8|2871.8|2868.3|2862.3|347
1737028800000|2025-01-16 12:00:00|2872.3|2866.3|2868.5|2862.5|2874.8|2868.8|2867.8|2861.8|240
1737032400000|2025-01-16 13:00:00|2868.8|2862.8|2867.3|2861.3|2874|2868|2859.3|2853.3|1302
1737036000000|2025-01-16 14:00:00|2867|2861|2875.3|2869.3|2881.3|2875.3|2861.5|2855.5|977
1737039600000|2025-01-16 15:00:00|2875.5|2869.5|2876|2870|2880.8|2874.8|2871.3|2865.3|869
1737043200000|2025-01-16 16:00:00|2876.3|2870.3|2875|2869|2880.8|2874.8|2868|2862|657
1737046800000|2025-01-16 17:00:00|2874.8|2868.8|2876.1|2870.1|2877.5|2871.5|2870.5|2864.5|107
1737050400000|2025-01-16 18:00:00|2876.4|2870.4|2884.5|2865.8|2884.8|2874.6|2875.6|2864.5|80
1737075600000|2025-01-17 01:00:00|2878.6|2872.6|2894|2888|2894.8|2888.8|2870.6|2864.6|800
1737079200000|2025-01-17 02:00:00|2894.5|2888.5|2898.5|2892.5|2899|2893|2890.8|2884.8|492
1737082800000|2025-01-17 03:00:00|2898.8|2892.8|2909.5|2903.5|2911.8|2905.8|2897.5|2891.5|445
1737086400000|2025-01-17 04:00:00|2909.8|2903.8|2904.3|2898.3|2909.8|2903.8|2903.5|2897.5|110
1737090000000|2025-01-17 05:00:00|2904.5|2898.5|2908|2902|2910.5|2904.5|2904|2898|550
1737093600000|2025-01-17 06:00:00|2908.3|2902.3|2910.3|2904.3|2913.5|2907.5|2907|2901|558
1737097200000|2025-01-17 07:00:00|2910|2904|2904.5|2898.5|2911.5|2905.5|2901.8|2895.8|291
1737100800000|2025-01-17 08:00:00|2904.3|2898.3|2924.3|2918.3|2932.5|2926.5|2904.3|2898.3|894
1737104400000|2025-01-17 09:00:00|2924.8|2918.8|2923.8|2917.8|2936|2930|2918.5|2912.5|690
1737108000000|2025-01-17 10:00:00|2924|2918|2930.8|2924.8|2933.8|2927.8|2922.5|2916.5|418
1737111600000|2025-01-17 11:00:00|2930.5|2924.5|2934.5|2928.5|2935.3|2929.3|2928.3|2922.3|366
1737115200000|2025-01-17 12:00:00|2934.8|2928.8|2926.3|2920.3|2936.5|2930.5|2924.8|2918.8|521
1737118800000|2025-01-17 13:00:00|2926.5|2920.5|2922.3|2916.3|2931.8|2925.8|2918.3|2912.3|1612
1737122400000|2025-01-17 14:00:00|2922|2916|2941.3|2935.3|2941.6|2935.6|2901.5|2895.5|1861
1737126000000|2025-01-17 15:00:00|2939.9|2933.9|2938.3|2932.3|2949.3|2943.3|2936.8|2930.8|1290
1737129600000|2025-01-17 16:00:00|2937.8|2931.8|2942.8|2936.8|2950.8|2944.8|2937.8|2931.8|692
1737133200000|2025-01-17 17:00:00|2942.5|2936.5|2950.4|2944.4|2951.1|2945.1|2941.3|2935.3|150
1737136800000|2025-01-17 18:00:00|2950.1|2944.1|2952.3|2933.5|2952.5|2944.1|2944.9|2933.3|110
1737334800000|2025-01-20 01:00:00|2941.4|2935.4|2934.3|2928.3|2945.5|2939.5|2932|2926|1378
1737338400000|2025-01-20 02:00:00|2934|2928|2935.5|2929.5|2937.5|2931.5|2928|2922|988
1737342000000|2025-01-20 03:00:00|2935.3|2929.3|2942.3|2936.3|2945.3|2939.3|2933.3|2927.3|803
1737345600000|2025-01-20 04:00:00|2942.5|2936.5|2940.3|2934.3|2942.5|2936.5|2936|2930|239
1737349200000|2025-01-20 05:00:00|2940.5|2934.5|2943.3|2937.3|2944|2938|2936.3|2930.3|657
1737352800000|2025-01-20 06:00:00|2943|2937|2939.3|2933.3|2945.3|2939.3|2934|2928|849
1737356400000|2025-01-20 07:00:00|2939.8|2933.8|2949.3|2943.3|2952.3|2946.3|2935.8|2929.8|309
1737360000000|2025-01-20 08:00:00|2949|2943|2943.8|2937.8|2957.8|2951.8|2942.3|2936.3|762
1737363600000|2025-01-20 09:00:00|2943.5|2937.5|2937|2931|2943.5|2937.5|2927.8|2921.8|774
1737367200000|2025-01-20 10:00:00|2937.3|2931.3|2930.5|2924.5|2938|2932|2929|2923|450
1737370800000|2025-01-20 11:00:00|2930.8|2924.8|2930.5|2924.5|2935|2929|2928.3|2922.3|457
1737374400000|2025-01-20 12:00:00|2930.8|2924.8|2936.3|2930.3|2937.3|2931.3|2930|2924|538
1737378000000|2025-01-20 13:00:00|2936|2930|2960.8|2954.8|2963.8|2957.8|2933.3|2927.3|2627
1737381600000|2025-01-20 14:00:00|2960.5|2954.5|2976.3|2970.3|2989|2983|2959|2953|2055
1737385200000|2025-01-20 15:00:00|2976|2970|2971.5|2965.5|2984.3|2978.3|2968.8|2962.8|1344
1737388800000|2025-01-20 16:00:00|2971.8|2965.8|2965.5|2959.5|2976.8|2970.8|2962.5|2956.5|834
1737392400000|2025-01-20 17:00:00|2965.8|2959.8|2956.6|2950.6|2967.8|2961.8|2954.8|2948.8|558
1737396000000|2025-01-20 18:00:00|2956.4|2950.4|2968|2949.3|2968|2957.6|2955.6|2948|80
1737421200000|2025-01-21 01:00:00|2957.3|2951.3|2957|2951|2966.8|2960.8|2954.5|2948.5|691
1737424800000|2025-01-21 02:00:00|2957.3|2951.3|2960.5|2954.5|2965.8|2959.8|2953.8|2947.8|487
1737428400000|2025-01-21 03:00:00|2960.3|2954.3|2956.8|2950.8|2964.3|2958.3|2956.5|2950.5|528
1737432000000|2025-01-21 04:00:00|2957|2951|2959.8|2953.8|2961.8|2955.8|2955.8|2949.8|190
1737435600000|2025-01-21 05:00:00|2959.5|2953.5|2958.8|2952.8|2962|2956|2955.5|2949.5|527
1737439200000|2025-01-21 06:00:00|2958.5|2952.5|2949.8|2943.8|2959|2953|2947|2941|499
1737442800000|2025-01-21 07:00:00|2949.5|2943.5|2947.3|2941.3|2959|2953|2945.5|2939.5|403
1737446400000|2025-01-21 08:00:00|2947|2941|2932.8|2926.8|2951|2945|2930|2924|866
1737450000000|2025-01-21 09:00:00|2933|2927|2922.8|2916.8|2937.8|2931.8|2920.1|2914.1|867
1737453600000|2025-01-21 10:00:00|2922.5|2916.5|2920.5|2914.5|2924.5|2918.5|2919.5|2913.5|402
1737457200000|2025-01-21 11:00:00|2920.3|2914.3|2928.5|2922.5|2929.3|2923.3|2911.5|2905.5|502
1737460800000|2025-01-21 12:00:00|2928.8|2922.8|2932.5|2926.5|2935.5|2929.5|2925.3|2919.3|563
1737464400000|2025-01-21 13:00:00|2932.3|2926.3|2930|2924|2941.8|2935.8|2928.3|2922.3|1068
1737468000000|2025-01-21 14:00:00|2930.3|2924.3|2933.5|2927.5|2939|2933|2927.3|2921.3|847
1737471600000|2025-01-21 15:00:00|2933.3|2927.3|2934.3|2928.3|2940.5|2934.5|2928.8|2922.8|1007
1737475200000|2025-01-21 16:00:00|2934|2928|2920.8|2914.8|2934.8|2928.8|2909.6|2903.6|1195
1737478800000|2025-01-21 17:00:00|2921|2915|2913.9|2907.9|2922.5|2916.5|2910.5|2904.5|207
1737482400000|2025-01-21 18:00:00|2914.1|2908.1|2920.5|2901.8|2920.8|2911.1|2912.4|2901|81
1737507600000|2025-01-22 01:00:00|2917.1|2911.1|2916.3|2910.3|2923.3|2917.3|2914|2908|707
1737511200000|2025-01-22 02:00:00|2916|2910|2918|2912|2925|2919|2913.8|2907.8|471
1737514800000|2025-01-22 03:00:00|2918.3|2912.3|2912.8|2906.8|2920.8|2914.8|2911|2905|355
1737518400000|2025-01-22 04:00:00|2913|2907|2917|2911|2918|2912|2912|2906|113
1737522000000|2025-01-22 05:00:00|2917.3|2911.3|2911.5|2905.5|2920.3|2914.3|2909|2903|405
1737525600000|2025-01-22 06:00:00|2911.3|2905.3|2910|2904|2915.5|2909.5|2909.3|2903.3|430
1737529200000|2025-01-22 07:00:00|2910.5|2904.5|2894.5|2888.5|2914.8|2908.8|2890.8|2884.8|334
1737532800000|2025-01-22 08:00:00|2894.8|2888.8|2904.8|2898.8|2904.8|2898.8|2887.8|2881.8|754
1737536400000|2025-01-22 09:00:00|2905.3|2899.3|2899.3|2893.3|2910.3|2904.3|2889.8|2883.8|748
1737540000000|2025-01-22 10:00:00|2899|2893|2887.8|2881.8|2903.5|2897.5|2886|2880|579
1737543600000|2025-01-22 11:00:00|2887.3|2881.3|2893|2887|2896|2890|2885.3|2879.3|453
1737547200000|2025-01-22 12:00:00|2893.3|2887.3|2902.5|2896.5|2902.8|2896.8|2891.8|2885.8|516
1737550800000|2025-01-22 13:00:00|2902.3|2896.3|2908.8|2902.8|2913|2907|2898.8|2892.8|966
1737554400000|2025-01-22 14:00:00|2909|2903|2906|2900|2909.8|2903.8|2901.5|2895.5|761
1737558000000|2025-01-22 15:00:00|2906.3|2900.3|2907.5|2901.5|2912.5|2906.5|2904|2898|469
1737561600000|2025-01-22 16:00:00|2907.3|2901.3|2904|2898|2907.3|2901.3|2897.5|2891.5|539
1737565200000|2025-01-22 17:00:00|2903.8|2897.8|2893.1|2887.1|2903.8|2897.8|2892.1|2886.1|86
1737568800000|2025-01-22 18:00:00|2892.9|2886.9|2903|2884.3|2903|2890.6|2891.1|2883.8|109
1737594000000|2025-01-23 01:00:00|2896.8|2890.8|2867.3|2861.3|2898.1|2892.1|2866.8|2860.8|1396
1737597600000|2025-01-23 02:00:00|2867|2861|2861|2855|2870.8|2864.8|2859|2853|748
1737601200000|2025-01-23 03:00:00|2861.3|2855.3|2863.3|2857.3|2867.3|2861.3|2858.8|2852.8|432
1737604800000|2025-01-23 04:00:00|2863.5|2857.5|2863.3|2857.3|2864.8|2858.8|2862.3|2856.3|102
1737608400000|2025-01-23 05:00:00|2863|2857|2866.3|2860.3|2868|2862|2860.8|2854.8|345
1737612000000|2025-01-23 06:00:00|2866|2860|2864.8|2858.8|2871.8|2865.8|2862.5|2856.5|577
1737615600000|2025-01-23 07:00:00|2864.5|2858.5|2854.8|2848.8|2869.3|2863.3|2850|2844|470
1737619200000|2025-01-23 08:00:00|2853.8|2847.8|2853.8|2847.8|2861|2855|2852.3|2846.3|713
1737622800000|2025-01-23 09:00:00|2854|2848|2842.5|2836.5|2855.8|2849.8|2842|2836|649
1737626400000|2025-01-23 10:00:00|2842.8|2836.8|2862.8|2856.8|2868.5|2862.5|2842.8|2836.8|469
1737630000000|2025-01-23 11:00:00|2863.3|2857.3|2870.5|2864.5|2872.5|2866.5|2862.3|2856.3|473
1737633600000|2025-01-23 12:00:00|2870.8|2864.8|2867|2861|2872.3|2866.3|2863.3|2857.3|546
1737637200000|2025-01-23 13:00:00|2866.8|2860.8|2859.5|2853.5|2875.5|2869.5|2859.5|2853.5|1330
1737640800000|2025-01-23 14:00:00|2859.3|2853.3|2862.5|2856.5|2865|2859|2857.3|2851.3|859
1737644400000|2025-01-23 15:00:00|2862.8|2856.8|2857|2851|2866|2860|2856.5|2850.5|582
1737648000000|2025-01-23 16:00:00|2856.8|2850.8|2850.8|2844.8|2860.5|2854.5|2847.5|2841.5|1218
1737651600000|2025-01-23 17:00:00|2850.5|2844.5|2847.1|2841.1|2851.5|2845.5|2846.8|2840.8|148
1737655200000|2025-01-23 18:00:00|2847.6|2841.6|2853.8|2835|2853.8|2843.9|2846.4|2834.5|85
1737680400000|2025-01-24 01:00:00|2848.4|2842.4|2854.8|2848.8|2857|2851|2847.5|2841.5|970
1737684000000|2025-01-24 02:00:00|2855|2849|2873.3|2867.3|2875.5|2869.5|2854.5|2848.5|885
1737687600000|2025-01-24 03:00:00|2873.5|2867.5|2882.8|2876.8|2883.3|2877.3|2872|2866|466
1737691200000|2025-01-24 04:00:00|2883|2877|2878|2872|2884.3|2878.3|2877.5|2871.5|148
1737694800000|2025-01-24 05:00:00|2878.3|2872.3|2887.8|2881.8|2889.8|2883.8|2878.3|2872.3|422
1737698400000|2025-01-24 06:00:00|2887.5|2881.5|2883|2877|2891|2885|2881.5|2875.5|690
1737702000000|2025-01-24 07:00:00|2883.3|2877.3|2883.5|2877.5|2893.3|2887.3|2882.5|2876.5|569
1737705600000|2025-01-24 08:00:00|2883.3|2877.3|2886.8|2880.8|2897.5|2891.5|2883|2877|1033
1737709200000|2025-01-24 09:00:00|2886.5|2880.5|2885.8|2879.8|2887.5|2881.5|2875.5|2869.5|616
1737712800000|2025-01-24 10:00:00|2885.5|2879.5|2878.3|2872.3|2885.5|2879.5|2872.3|2866.3|466
1737716400000|2025-01-24 11:00:00|2878|2872|2877.3|2871.3|2882.8|2876.8|2870.8|2864.8|460
1737720000000|2025-01-24 12:00:00|2877|2871|2877.8|2871.8|2878.8|2872.8|2870.3|2864.3|511
1737723600000|2025-01-24 13:00:00|2877.5|2871.5|2861.5|2855.5|2878.3|2872.3|2860.5|2854.5|1004
1737727200000|2025-01-24 14:00:00|2861.3|2855.3|2843|2837|2863.3|2857.3|2839.5|2833.5|1311
1737730800000|2025-01-24 15:00:00|2842.8|2836.8|2839.5|2833.5|2843.5|2837.5|2836|2830|913
1737734400000|2025-01-24 16:00:00|2839.3|2833.3|2831.3|2825.3|2841|2835|2829.3|2823.3|684
1737738000000|2025-01-24 17:00:00|2831.5|2825.5|2831.4|2825.4|2834.3|2828.3|2830.5|2824.5|165
1737741600000|2025-01-24 18:00:00|2831.1|2825.1|2834.5|2815.8|2836.3|2827.1|2828.9|2814|141
1737939600000|2025-01-27 01:00:00|2826.9|2820.9|2826|2820|2836.5|2830.5|2825|2819|1470
1737943200000|2025-01-27 02:00:00|2825.8|2819.8|2828.5|2822.5|2832.3|2826.3|2821.5|2815.5|696
1737946800000|2025-01-27 03:00:00|2828.3|2822.3|2833.8|2827.8|2836|2830|2827.5|2821.5|524
1737950400000|2025-01-27 04:00:00|2833.5|2827.5|2834.3|2828.3|2835.5|2829.5|2833.3|2827.3|124
1737954000000|2025-01-27 05:00:00|2834|2828|2845.8|2839.8|2845.8|2839.8|2830.8|2824.8|473
1737957600000|2025-01-27 06:00:00|2846|2840|2833|2827|2851.5|2845.5|2831.3|2825.3|956
1737961200000|2025-01-27 07:00:00|2833.3|2827.3|2815.8|2809.8|2833.8|2827.8|2814.8|2808.8|615
1737964800000|2025-01-27 08:00:00|2816.3|2810.3|2833.8|2827.8|2833.8|2827.8|2816.3|2810.3|1008
1737968400000|2025-01-27 09:00:00|2834.3|2828.3|2826.8|2820.8|2837.5|2831.5|2822|2816|865
1737972000000|2025-01-27 10:00:00|2827|2821|2841.3|2835.3|2845.8|2839.8|2826.5|2820.5|811
1737975600000|2025-01-27 11:00:00|2841.5|2835.5|2838.3|2832.3|2842.5|2836.5|2836.5|2830.5|640
1737979200000|2025-01-27 12:00:00|2838.5|2832.5|2840|2834|2843.8|2837.8|2838.5|2832.5|589
1737982800000|2025-01-27 13:00:00|2839.8|2833.8|2843|2837|2847.3|2841.3|2838.8|2832.8|528
1737986400000|2025-01-27 14:00:00|2842.8|2836.8|2839.3|2833.3|2844.3|2838.3|2831.8|2825.8|842
1737990000000|2025-01-27 15:00:00|2839.5|2833.5|2826.8|2820.8|2840.3|2834.3|2823.5|2817.5|859
1737993600000|2025-01-27 16:00:00|2827|2821|2833|2827|2846.8|2840.8|2823.5|2817.5|952
1737997200000|2025-01-27 17:00:00|2832.8|2826.8|2828.4|2822.4|2833.3|2827.3|2826.3|2820.3|203
1738000800000|2025-01-27 18:00:00|2828.1|2822.1|2848|2829.3|2850|2834|2826.9|2820.9|163
1738026000000|2025-01-28 01:00:00|2842.6|2836.6|2836.5|2830.5|2848.3|2842.3|2834|2828|629
1738029600000|2025-01-28 02:00:00|2836|2830|2824|2818|2841|2835|2823.8|2817.8|670
1738033200000|2025-01-28 03:00:00|2823.8|2817.8|2815.5|2809.5|2826.5|2820.5|2815|2809|294
1738036800000|2025-01-28 04:00:00|2815.3|2809.3|2821.3|2815.3|2821.5|2815.5|2814.5|2808.5|134
1738040400000|2025-01-28 05:00:00|2821.5|2815.5|2816|2810|2824.8|2818.8|2816|2810|208
1738044000000|2025-01-28 06:00:00|2815.8|2809.8|2819.5|2813.5|2820|2814|2815|2809|154
1738047600000|2025-01-28 07:00:00|2819.3|2813.3|2801.8|2795.8|2819.5|2813.5|2797.3|2791.3|466
1738051200000|2025-01-28 08:00:00|2799.5|2793.5|2808.5|2802.5|2811|2805|2797.5|2791.5|735
1738054800000|2025-01-28 09:00:00|2808.3|2802.3|2806.3|2800.3|2814.5|2808.5|2803.8|2797.8|789
1738058400000|2025-01-28 10:00:00|2806.5|2800.5|2808.5|2802.5|2810.8|2804.8|2806.3|2800.3|375
1738062000000|2025-01-28 11:00:00|2808.8|2802.8|2804|2798|2810|2804|2803.8|2797.8|257
1738065600000|2025-01-28 12:00:00|2803.8|2797.8|2800|2794|2804.3|2798.3|2798|2792|375
1738069200000|2025-01-28 13:00:00|2800.3|2794.3|2787|2781|2800.8|2794.8|2784.5|2778.5|738
1738072800000|2025-01-28 14:00:00|2787.3|2781.3|2787.3|2781.3|2795|2789|2783.3|2777.3|639
1738076400000|2025-01-28 15:00:00|2787|2781|2787.5|2781.5|2795.5|2789.5|2784.3|2778.3|766
1738080000000|2025-01-28 16:00:00|2787.3|2781.3|2776.3|2770.3|2793|2787|2773.5|2767.5|717
1738083600000|2025-01-28 17:00:00|2776|2770|2770.4|2764.4|2779.8|2773.8|2770.4|2764.4|142
1738087200000|2025-01-28 18:00:00|2770.6|2764.6|2774|2755.3|2774.3|2768.1|2766.9|2754|132
1738112400000|2025-01-29 01:00:00|2772.6|2766.6|2774|2768|2779|2773|2770|2764|240
1738116000000|2025-01-29 02:00:00|2773.8|2767.8|2766.8|2760.8|2775.3|2769.3|2766.3|2760.3|184
1738119600000|2025-01-29 03:00:00|2767|2761|2761|2755|2767|2761|2759|2753|204
1738123200000|2025-01-29 04:00:00|2761.3|2755.3|2761.8|2755.8|2766|2760|2759.5|2753.5|158
1738126800000|2025-01-29 05:00:00|2761.5|2755.5|2762.8|2756.8|2766.5|2760.5|2760.3|2754.3|207
1738130400000|2025-01-29 06:00:00|2763|2757|2763.3|2757.3|2766.8|2760.8|2759|2753|239
1738134000000|2025-01-29 07:00:00|2763|2757|2762.3|2756.3|2765.3|2759.3|2758.8|2752.8|575
1738137600000|2025-01-29 08:00:00|2763|2757|2758.8|2752.8|2765|2759|2756.5|2750.5|642
1738141200000|2025-01-29 09:00:00|2758.5|2752.5|2768.5|2762.5|2779.5|2773.5|2753|2747|892
1738144800000|2025-01-29 10:00:00|2768.3|2762.3|2779.5|2773.5|2780.5|2774.5|2765|2759|706
1738148400000|2025-01-29 11:00:00|2779.8|2773.8|2773.8|2767.8|2780.5|2774.5|2770|2764|487
1738152000000|2025-01-29 12:00:00|2773.5|2767.5|2773.3|2767.3|2777|2771|2766.3|2760.3|545
1738155600000|2025-01-29 13:00:00|2773|2767|2795.3|2789.3|2795.3|2789.3|2771.5|2765.5|1216
1738159200000|2025-01-29 14:00:00|2795.5|2789.5|2787.5|2781.5|2795.5|2789.5|2777.8|2771.8|993
1738162800000|2025-01-29 15:00:00|2787.3|2781.3|2797.5|2791.5|2799.8|2793.8|2782|2776|928
1738166400000|2025-01-29 16:00:00|2797.8|2791.8|2785.5|2779.5|2800.3|2794.3|2781.8|2775.8|1053
1738170000000|2025-01-29 17:00:00|2785.8|2779.8|2788.9|2782.9|2794.5|2788.5|2785.3|2779.3|281
1738173600000|2025-01-29 18:00:00|2789.1|2783.1|2797.8|2779|2797.8|2783.6|2787.6|2776|105
1738198800000|2025-01-30 01:00:00|2785.8|2779.8|2789.5|2783.5|2789.5|2783.5|2785.8|2779.8|94
1738202400000|2025-01-30 02:00:00|2789.3|2783.3|2787.3|2781.3|2791|2785|2787.3|2781.3|111
1738206000000|2025-01-30 03:00:00|2787.5|2781.5|2785.8|2779.8|2792.8|2786.8|2785.3|2779.3|124
1738209600000|2025-01-30 04:00:00|2785.5|2779.5|2781|2775|2786|2780|2779.5|2773.5|156
1738213200000|2025-01-30 05:00:00|2780.8|2774.8|2780.3|2774.3|2783.3|2777.3|2779.8|2773.8|171
1738216800000|2025-01-30 06:00:00|2780.5|2774.5|2778|2772|2780.5|2774.5|2774|2768|182
1738220400000|2025-01-30 07:00:00|2778.3|2772.3|2780|2774|2786|2780|2773.5|2767.5|447
1738224000000|2025-01-30 08:00:00|2780.3|2774.3|2798.5|2792.5|2802.8|2796.8|2778.3|2772.3|1022
1738227600000|2025-01-30 09:00:00|2798.3|2792.3|2800.8|2794.8|2801.3|2795.3|2789.3|2783.3|673
1738231200000|2025-01-30 10:00:00|2800.5|2794.5|2800.5|2794.5|2806.3|2800.3|2796.8|2790.8|389
1738234800000|2025-01-30 11:00:00|2800.3|2794.3|2801|2795|2809.3|2803.3|2799.5|2793.5|372
1738238400000|2025-01-30 12:00:00|2800.8|2794.8|2807.3|2801.3|2810|2804|2798|2792|527
1738242000000|2025-01-30 13:00:00|2807|2801|2809.5|2803.5|2812.3|2806.3|2798.8|2792.8|686
1738245600000|2025-01-30 14:00:00|2809.3|2803.3|2817|2811|2821.8|2815.8|2809|2803|1131
1738249200000|2025-01-30 15:00:00|2817.3|2811.3|2818.8|2812.8|2827|2821|2810.8|2804.8|865
1738252800000|2025-01-30 16:00:00|2818.5|2812.5|2790.5|2784.5|2823.5|2817.5|2787|2781|958
1738256400000|2025-01-30 17:00:00|2790.3|2784.3|2789.6|2783.6|2792.3|2786.3|2787.3|2781.3|133
1738260000000|2025-01-30 18:00:00|2789.9|2783.9|2793.3|2774.5|2793.3|2784.4|2785.6|2773.8|108
1738285200000|2025-01-31 01:00:00|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2778.4|2772.4|322
1738288800000|2025-01-31 02:00:00|2785|2779|2779|2773|2785.8|2779.8|2779|2773|220
1738292400000|2025-01-31 03:00:00|2779.3|2773.3|2784.8|2778.8|2787.5|2781.5|2775.5|2769.5|223
1738296000000|2025-01-31 04:00:00|2784.5|2778.5|2787|2781|2788.5|2782.5|2783.5|2777.5|149
1738299600000|2025-01-31 05:00:00|2786.8|2780.8|2779.3|2773.3|2787.8|2781.8|2778.5|2772.5|214
1738303200000|2025-01-31 06:00:00|2779.5|2773.5|2779.5|2773.5|2780.5|2774.5|2776.3|2770.3|197
1738306800000|2025-01-31 07:00:00|2779.3|2773.3|2783.8|2777.8|2784.5|2778.5|2778.5|2772.5|422
1738310400000|2025-01-31 08:00:00|2783.5|2777.5|2779.3|2773.3|2790.8|2784.8|2778.3|2772.3|704
1738314000000|2025-01-31 09:00:00|2779|2773|2781|2775|2783.8|2777.8|2774.8|2768.8|580
1738317600000|2025-01-31 10:00:00|2780.8|2774.8|2770.3|2764.3|2782.3|2776.3|2770.3|2764.3|341
1738321200000|2025-01-31 11:00:00|2770|2764|2766.5|2760.5|2772.5|2766.5|2766.3|2760.3|380
1738324800000|2025-01-31 12:00:00|2766.3|2760.3|2765.5|2759.5|2772.3|2766.3|2763.3|2757.3|467
1738328400000|2025-01-31 13:00:00|2765.8|2759.8|2765.5|2759.5|2770.8|2764.8|2761.5|2755.5|687
1738332000000|2025-01-31 14:00:00|2766.5|2760.5|2761|2755|2767.8|2761.8|2756|2750|777
1738335600000|2025-01-31 15:00:00|2761.3|2755.3|2761|2755|2771|2765|2759.3|2753.3|816
1738339200000|2025-01-31 16:00:00|2760.8|2754.8|2747.3|2741.3|2761.3|2755.3|2741.3|2735.3|873
1738342800000|2025-01-31 17:00:00|2747.8|2741.8|2755.6|2749.6|2756.4|2750.4|2744|2738|488
1738346400000|2025-01-31 18:00:00|2755.4|2749.4|2756|2737.3|2757.8|2751.4|2749.1|2737.3|397
1738544400000|2025-02-03 01:00:00|2722.9|2716.9|2718.5|2712.5|2723.8|2717.8|2710.5|2704.5|573
1738548000000|2025-02-03 02:00:00|2718.3|2712.3|2713.5|2707.5|2720.3|2714.3|2711.5|2705.5|476
1738551600000|2025-02-03 03:00:00|2713.8|2707.8|2722.3|2716.3|2723|2717|2710.3|2704.3|446
1738555200000|2025-02-03 04:00:00|2722|2716|2721.3|2715.3|2729|2723|2718.8|2712.8|516
1738558800000|2025-02-03 05:00:00|2721|2715|2722|2716|2723.5|2717.5|2717.8|2711.8|434
1738562400000|2025-02-03 06:00:00|2722.3|2716.3|2713.8|2707.8|2727.3|2721.3|2713.5|2707.5|400
1738566000000|2025-02-03 07:00:00|2713.5|2707.5|2734|2728|2734.3|2728.3|2713|2707|684
1738569600000|2025-02-03 08:00:00|2734.8|2728.8|2742.3|2736.3|2743.8|2737.8|2729.3|2723.3|1012
1738573200000|2025-02-03 09:00:00|2742|2736|2737.5|2731.5|2747.3|2741.3|2737|2731|779
1738576800000|2025-02-03 10:00:00|2737.8|2731.8|2735.8|2729.8|2741.5|2735.5|2733.3|2727.3|466
1738580400000|2025-02-03 11:00:00|2736|2730|2736.3|2730.3|2741.8|2735.8|2733.3|2727.3|415
1738584000000|2025-02-03 12:00:00|2736.5|2730.5|2751.8|2745.8|2752.8|2746.8|2734.8|2728.8|705
1738587600000|2025-02-03 13:00:00|2751.5|2745.5|2758|2752|2761.3|2755.3|2749.5|2743.5|1001
1738591200000|2025-02-03 14:00:00|2758.3|2752.3|2762|2756|2768.8|2762.8|2756.3|2750.3|1165
1738594800000|2025-02-03 15:00:00|2761.8|2755.8|2783.8|2777.8|2798.6|2792.6|2757.3|2751.3|2198
1738598400000|2025-02-03 16:00:00|2783.5|2777.5|2811|2805|2813.8|2807.8|2776.3|2770.3|1556
1738602000000|2025-02-03 17:00:00|2810.8|2804.8|2805.6|2799.6|2811|2805|2802.9|2796.9|369
1738605600000|2025-02-03 18:00:00|2805.9|2799.9|2810|2791.3|2812.6|2806.6|2801.1|2789.5|311
1738630800000|2025-02-04 01:00:00|2817.8|2811.8|2816.5|2810.5|2819.9|2813.9|2805|2799|420
1738634400000|2025-02-04 02:00:00|2816.8|2810.8|2816.8|2810.8|2822.5|2816.5|2812.3|2806.3|350
1738638000000|2025-02-04 03:00:00|2817|2811|2817|2811|2823|2817|2814.8|2808.8|335
1738641600000|2025-02-04 04:00:00|2817.3|2811.3|2819.8|2813.8|2822.5|2816.5|2816.8|2810.8|161
1738645200000|2025-02-04 05:00:00|2819.5|2813.5|2818.8|2812.8|2819.5|2813.5|2805|2799|906
1738648800000|2025-02-04 06:00:00|2819|2813|2820|2814|2821.3|2815.3|2815.8|2809.8|318
1738652400000|2025-02-04 07:00:00|2820.3|2814.3|2801.8|2795.8|2820.5|2814.5|2797.3|2791.3|536
1738656000000|2025-02-04 08:00:00|2801|2795|2812.8|2806.8|2813.5|2807.5|2787|2781|1233
1738659600000|2025-02-04 09:00:00|2813|2807|2824.8|2818.8|2826.8|2820.8|2809.8|2803.8|823
1738663200000|2025-02-04 10:00:00|2824.5|2818.5|2822.5|2816.5|2826|2820|2817|2811|546
1738666800000|2025-02-04 11:00:00|2822.8|2816.8|2815.3|2809.3|2824.8|2818.8|2815|2809|390
1738670400000|2025-02-04 12:00:00|2815|2809|2814.8|2808.8|2817.8|2811.8|2813.3|2807.3|440
1738674000000|2025-02-04 13:00:00|2815|2809|2812.5|2806.5|2816.8|2810.8|2806.3|2800.3|586
1738677600000|2025-02-04 14:00:00|2812.8|2806.8|2820.1|2814.1|2821.8|2815.8|2812.8|2806.8|539
1738681200000|2025-02-04 15:00:00|2820.4|2814.4|2816.8|2810.8|2834.8|2828.8|2814|2808|856
1738684800000|2025-02-04 16:00:00|2817|2811|2810.3|2804.3|2823.4|2817.4|2805.3|2799.3|725
1738688400000|2025-02-04 17:00:00|2810|2804|2805.6|2799.6|2810|2804|2803.5|2797.5|249
1738692000000|2025-02-04 18:00:00|2805.4|2799.4|2821|2802.3|2821|2809.4|2805.4|2799.4|110
1738717200000|2025-02-05 01:00:00|2815.4|2809.4|2816.5|2810.5|2828.5|2822.5|2797.8|2791.8|2884
1738720800000|2025-02-05 02:00:00|2816.3|2810.3|2800.8|2794.8|2816.3|2810.3|2797.5|2791.5|1563
1738724400000|2025-02-05 03:00:00|2801|2795|2803.5|2797.5|2804|2798|2789.3|2783.3|1027
1738728000000|2025-02-05 04:00:00|2804|2798|2805.5|2799.5|2808.3|2802.3|2802.5|2796.5|214
1738731600000|2025-02-05 05:00:00|2805.8|2799.8|2795|2789|2806|2800|2792.5|2786.5|795
1738735200000|2025-02-05 06:00:00|2794.8|2788.8|2798.3|2792.3|2800.3|2794.3|2793.5|2787.5|1042
1738738800000|2025-02-05 07:00:00|2797.8|2791.8|2799.3|2793.3|2804|2798|2795.5|2789.5|592
1738742400000|2025-02-05 08:00:00|2799.5|2793.5|2785.5|2779.5|2799.5|2793.5|2784.8|2778.8|869
1738746000000|2025-02-05 09:00:00|2785.3|2779.3|2783|2777|2792.5|2786.5|2776|2770|717
1738749600000|2025-02-05 10:00:00|2782.8|2776.8|2783.3|2777.3|2784.8|2778.8|2780.8|2774.8|425
1738753200000|2025-02-05 11:00:00|2783.5|2777.5|2778.5|2772.5|2783.5|2777.5|2769.3|2763.3|567
1738756800000|2025-02-05 12:00:00|2778.8|2772.8|2777.5|2771.5|2779.8|2773.8|2771.3|2765.3|567
1738760400000|2025-02-05 13:00:00|2777.3|2771.3|2768.3|2762.3|2781.8|2775.8|2759.5|2753.5|1487
1738764000000|2025-02-05 14:00:00|2768|2762|2776.3|2770.3|2781.5|2775.5|2762.8|2756.8|1129
1738767600000|2025-02-05 15:00:00|2776.5|2770.5|2778.5|2772.5|2784.5|2778.5|2774.3|2768.3|967
1738771200000|2025-02-05 16:00:00|2778.3|2772.3|2788.3|2782.3|2789.8|2783.8|2774.3|2768.3|937
1738774800000|2025-02-05 17:00:00|2788|2782|2791.6|2785.6|2792.4|2786.4|2785.8|2779.8|151
1738778400000|2025-02-05 18:00:00|2791.9|2785.9|2798.8|2780|2798.8|2787.1|2790.6|2780|102
1738803600000|2025-02-06 01:00:00|2792.1|2786.1|2810|2804|2810.3|2804.3|2786.9|2780.9|1301
1738807200000|2025-02-06 02:00:00|2809.8|2803.8|2814.3|2808.3|2817.3|2811.3|2808.5|2802.5|1198
1738810800000|2025-02-06 03:00:00|2814.5|2808.5|2819.8|2813.8|2825|2819|2814|2808|1002
1738814400000|2025-02-06 04:00:00|2820|2814|2822.8|2816.8|2822.8|2816.8|2818.5|2812.5|117
1738818000000|2025-02-06 05:00:00|2823|2817|2831.5|2825.5|2832.8|2826.8|2820|2814|846
1738821600000|2025-02-06 06:00:00|2831.3|2825.3|2832.5|2826.5|2837.3|2831.3|2829|2823|1238
1738825200000|2025-02-06 07:00:00|2832.8|2826.8|2817.3|2811.3|2832.8|2826.8|2817.3|2811.3|610
1738828800000|2025-02-06 08:00:00|2817|2811|2830.8|2824.8|2833|2827|2817|2811|785
1738832400000|2025-02-06 09:00:00|2830.5|2824.5|2827.8|2821.8|2833|2827|2825.3|2819.3|565
1738836000000|2025-02-06 10:00:00|2828|2822|2822.5|2816.5|2830.3|2824.3|2821|2815|464
1738839600000|2025-02-06 11:00:00|2822.3|2816.3|2814.5|2808.5|2823|2817|2812.5|2806.5|449
1738843200000|2025-02-06 12:00:00|2814.3|2808.3|2822.3|2816.3|2826|2820|2813.5|2807.5|548
1738846800000|2025-02-06 13:00:00|2822.5|2816.5|2830|2824|2830.3|2824.3|2821.3|2815.3|1345
1738850400000|2025-02-06 14:00:00|2830.3|2824.3|2827.3|2821.3|2848.8|2842.8|2826|2820|1126
1738854000000|2025-02-06 15:00:00|2826.8|2820.8|2840.3|2834.3|2841.5|2835.5|2824.5|2818.5|1235
1738857600000|2025-02-06 16:00:00|2840.5|2834.5|2826.3|2820.3|2840.5|2834.5|2818|2812|911
1738861200000|2025-02-06 17:00:00|2826|2820|2828.9|2822.9|2829.8|2823.8|2824.8|2818.8|93
1738864800000|2025-02-06 18:00:00|2828.6|2822.6|2833|2814.3|2833|2822.8|2822.9|2812.3|111
1738890000000|2025-02-07 01:00:00|2830.8|2824.8|2846|2840|2846|2840|2827|2821|975
1738893600000|2025-02-07 02:00:00|2845.8|2839.8|2866|2860|2869.5|2863.5|2845.8|2839.8|1326
1738897200000|2025-02-07 03:00:00|2866.3|2860.3|2864.3|2858.3|2868.3|2862.3|2863.5|2857.5|712
1738900800000|2025-02-07 04:00:00|2864.5|2858.5|2863.3|2857.3|2865|2859|2862.3|2856.3|128
1738904400000|2025-02-07 05:00:00|2863.5|2857.5|2865.3|2859.3|2877|2871|2861.8|2855.8|954
1738908000000|2025-02-07 06:00:00|2865.5|2859.5|2867|2861|2873.3|2867.3|2861.5|2855.5|1122
1738911600000|2025-02-07 07:00:00|2867.3|2861.3|2861.3|2855.3|2867.8|2861.8|2857.8|2851.8|353
1738915200000|2025-02-07 08:00:00|2861.5|2855.5|2869.8|2863.8|2872.3|2866.3|2860.3|2854.3|477
1738918800000|2025-02-07 09:00:00|2870.3|2864.3|2873|2867|2878.3|2872.3|2866.5|2860.5|447
1738922400000|2025-02-07 10:00:00|2872.8|2866.8|2868|2862|2873|2867|2866.3|2860.3|486
1738926000000|2025-02-07 11:00:00|2868.3|2862.3|2870|2864|2872|2866|2866.8|2860.8|360
1738929600000|2025-02-07 12:00:00|2869.8|2863.8|2868|2862|2874.5|2868.5|2866.5|2860.5|379
1738933200000|2025-02-07 13:00:00|2868.3|2862.3|2861.5|2855.5|2871.8|2865.8|2850|2844|1785
1738936800000|2025-02-07 14:00:00|2861.3|2855.3|2866.8|2860.8|2870.5|2864.5|2861|2855|1434
1738940400000|2025-02-07 15:00:00|2865.8|2859.8|2850.5|2844.5|2869|2863|2846|2840|1603
1738944000000|2025-02-07 16:00:00|2850.3|2844.3|2846.5|2840.5|2851.5|2845.5|2839.3|2833.3|1711
1738947600000|2025-02-07 17:00:00|2847|2841|2846.4|2840.4|2861.8|2855.8|2846|2840|468
1738951200000|2025-02-07 18:00:00|2846.6|2840.6|2855.3|2835.5|2857.5|2844.4|2844.4|2834.3|134
1739149200000|2025-02-10 01:00:00|2849.9|2843.9|2839.5|2833.5|2854.8|2848.8|2834.5|2828.5|1551
1739152800000|2025-02-10 02:00:00|2839.3|2833.3|2845.8|2839.8|2846.8|2840.8|2832.3|2826.3|1367
1739156400000|2025-02-10 03:00:00|2846|2840|2852.8|2846.8|2853|2847|2841|2835|691
1739160000000|2025-02-10 04:00:00|2852.5|2846.5|2848|2842|2852.5|2846.5|2847|2841|217
1739163600000|2025-02-10 05:00:00|2848.3|2842.3|2844.5|2838.5|2853.5|2847.5|2842.8|2836.8|544
1739167200000|2025-02-10 06:00:00|2844.8|2838.8|2850|2844|2850.3|2844.3|2841.3|2835.3|790
1739170800000|2025-02-10 07:00:00|2849.8|2843.8|2838.8|2832.8|2852|2846|2838.8|2832.8|452
1739174400000|2025-02-10 08:00:00|2838.3|2832.3|2844|2838|2849|2843|2834|2828|745
1739178000000|2025-02-10 09:00:00|2843.8|2837.8|2834.5|2828.5|2846|2840|2825|2819|732
1739181600000|2025-02-10 10:00:00|2834.3|2828.3|2835.3|2829.3|2839|2833|2832.3|2826.3|420
1739185200000|2025-02-10 11:00:00|2835|2829|2834.5|2828.5|2840.3|2834.3|2833|2827|394
1739188800000|2025-02-10 12:00:00|2834.3|2828.3|2838|2832|2841.8|2835.8|2833.5|2827.5|449
1739192400000|2025-02-10 13:00:00|2838.3|2832.3|2842.5|2836.5|2846.3|2840.3|2835|2829|1157
1739196000000|2025-02-10 14:00:00|2842.8|2836.8|2841.5|2835.5|2843|2837|2826.8|2820.8|1081
1739199600000|2025-02-10 15:00:00|2841.3|2835.3|2849|2843|2851|2845|2840.3|2834.3|588
1739203200000|2025-02-10 16:00:00|2848.8|2842.8|2847.8|2841.8|2851.8|2845.8|2845.5|2839.5|545
1739206800000|2025-02-10 17:00:00|2848|2842|2851.9|2845.9|2852.6|2846.6|2846.3|2840.3|176
1739210400000|2025-02-10 18:00:00|2851.6|2845.6|2862.3|2843.5|2862.5|2851.1|2849.6|2843.5|88
1739235600000|2025-02-11 01:00:00|2848.8|2842.8|2849|2843|2852|2846|2842.8|2836.8|1115
1739239200000|2025-02-11 02:00:00|2848.8|2842.8|2841.5|2835.5|2854.8|2848.8|2836|2830|1503
1739242800000|2025-02-11 03:00:00|2841.3|2835.3|2845.3|2839.3|2848.3|2842.3|2833.3|2827.3|1110
1739246400000|2025-02-11 04:00:00|2845|2839|2847|2841|2848.8|2842.8|2844.8|2838.8|131
1739250000000|2025-02-11 05:00:00|2847.3|2841.3|2843.5|2837.5|2850|2844|2842.8|2836.8|605
1739253600000|2025-02-11 06:00:00|2843.8|2837.8|2847.3|2841.3|2851.3|2845.3|2842.8|2836.8|757
1739257200000|2025-02-11 07:00:00|2847.5|2841.5|2836.5|2830.5|2848.3|2842.3|2832.3|2826.3|593
1739260800000|2025-02-11 08:00:00|2835.8|2829.8|2828.3|2822.3|2840.3|2834.3|2824.5|2818.5|691
1739264400000|2025-02-11 09:00:00|2828|2822|2821.3|2815.3|2831.5|2825.5|2818.6|2812.6|770
1739268000000|2025-02-11 10:00:00|2821.5|2815.5|2816|2810|2824.3|2818.3|2813.9|2807.9|553
1739271600000|2025-02-11 11:00:00|2816.3|2810.3|2816.8|2810.8|2817.8|2811.8|2811|2805|421
1739275200000|2025-02-11 12:00:00|2816.3|2810.3|2816|2810|2820.8|2814.8|2813.3|2807.3|591
1739278800000|2025-02-11 13:00:00|2815.8|2809.8|2813.5|2807.5|2817.8|2811.8|2807.8|2801.8|1265
1739282400000|2025-02-11 14:00:00|2813.3|2807.3|2814.5|2808.5|2817.5|2811.5|2811.8|2805.8|831
1739286000000|2025-02-11 15:00:00|2815|2809|2818.5|2812.5|2826.8|2820.8|2812.5|2806.5|589
1739289600000|2025-02-11 16:00:00|2818.8|2812.8|2823.5|2817.5|2826.3|2820.3|2818.3|2812.3|619
1739293200000|2025-02-11 17:00:00|2823.3|2817.3|2827.6|2821.6|2828.8|2822.8|2822.8|2816.8|110
1739296800000|2025-02-11 18:00:00|2827.4|2821.4|2835.3|2816.5|2835.5|2826.6|2827.4|2816.5|99
1739322000000|2025-02-12 01:00:00|2826.6|2820.6|2836.5|2830.5|2837.8|2831.8|2823.5|2817.5|960
1739325600000|2025-02-12 02:00:00|2836.8|2830.8|2848.3|2842.3|2856.3|2850.3|2836.8|2830.8|1109
1739329200000|2025-02-12 03:00:00|2848.5|2842.5|2846|2840|2850.3|2844.3|2840.8|2834.8|556
1739332800000|2025-02-12 04:00:00|2845.8|2839.8|2850.8|2844.8|2851.3|2845.3|2844.8|2838.8|155
1739336400000|2025-02-12 05:00:00|2850.3|2844.3|2854.5|2848.5|2854.5|2848.5|2848|2842|385
1739340000000|2025-02-12 06:00:00|2854.3|2848.3|2853|2847|2856|2850|2850|2844|636
1739343600000|2025-02-12 07:00:00|2853.3|2847.3|2851|2845|2854.8|2848.8|2848.3|2842.3|407
1739347200000|2025-02-12 08:00:00|2848.5|2842.5|2864.5|2858.5|2870|2864|2848.5|2842.5|786
1739350800000|2025-02-12 09:00:00|2864.3|2858.3|2873|2867|2874.3|2868.3|2863.3|2857.3|712
1739354400000|2025-02-12 10:00:00|2873.3|2867.3|2872|2866|2875.3|2869.3|2869.5|2863.5|323
1739358000000|2025-02-12 11:00:00|2872.3|2866.3|2868.8|2862.8|2872.8|2866.8|2866.8|2860.8|457
1739361600000|2025-02-12 12:00:00|2869|2863|2865.3|2859.3|2869.8|2863.8|2864.5|2858.5|336
1739365200000|2025-02-12 13:00:00|2865|2859|2854.3|2848.3|2865|2859|2849.8|2843.8|1330
1739368800000|2025-02-12 14:00:00|2854|2848|2858|2852|2865.5|2859.5|2848.5|2842.5|1178
1739372400000|2025-02-12 15:00:00|2857.3|2851.3|2864|2858|2865.3|2859.3|2848.5|2842.5|902
1739376000000|2025-02-12 16:00:00|2864.3|2858.3|2867.3|2861.3|2872|2866|2863.3|2857.3|690
1739379600000|2025-02-12 17:00:00|2867|2861|2870.4|2864.4|2871.1|2865.1|2866.5|2860.5|66
1739383200000|2025-02-12 18:00:00|2870.6|2864.6|2873.5|2854.8|2873.8|2865.6|2865.8|2854.8|64
1739408400000|2025-02-13 01:00:00|2872.6|2866.6|2862.5|2856.5|2872.6|2866.6|2857|2851|1149
1739412000000|2025-02-13 02:00:00|2862.8|2856.8|2864.5|2858.5|2865.5|2859.5|2854.5|2848.5|1072
1739415600000|2025-02-13 03:00:00|2864.3|2858.3|2865|2859|2869.8|2863.8|2862|2856|724
1739419200000|2025-02-13 04:00:00|2865.3|2859.3|2868|2862|2868.8|2862.8|2863.3|2857.3|224
1739422800000|2025-02-13 05:00:00|2867.8|2861.8|2872.3|2866.3|2872.8|2866.8|2865.8|2859.8|547
1739426400000|2025-02-13 06:00:00|2872|2866|2866.3|2860.3|2875.8|2869.8|2865.8|2859.8|1293
1739430000000|2025-02-13 07:00:00|2866.5|2860.5|2864|2858|2869.3|2863.3|2862.3|2856.3|274
1739433600000|2025-02-13 08:00:00|2864.3|2858.3|2859.5|2853.5|2871.3|2865.3|2856.8|2850.8|635
1739437200000|2025-02-13 09:00:00|2859.8|2853.8|2860.8|2854.8|2862.8|2856.8|2854.8|2848.8|494
1739440800000|2025-02-13 10:00:00|2860.3|2854.3|2861|2855|2862.8|2856.8|2857.3|2851.3|302
1739444400000|2025-02-13 11:00:00|2860.8|2854.8|2853.3|2847.3|2860.8|2854.8|2850.3|2844.3|439
1739448000000|2025-02-13 12:00:00|2853|2847|2851.3|2845.3|2858.3|2852.3|2845.8|2839.8|695
1739451600000|2025-02-13 13:00:00|2851.5|2845.5|2853.8|2847.8|2858.5|2852.5|2850.3|2844.3|1128
1739455200000|2025-02-13 14:00:00|2853.5|2847.5|2848.5|2842.5|2853.5|2847.5|2837.5|2831.5|1173
1739458800000|2025-02-13 15:00:00|2848.3|2842.3|2849.5|2843.5|2859.3|2853.3|2845|2839|1128
1739462400000|2025-02-13 16:00:00|2849.8|2843.8|2845.3|2839.3|2852.5|2846.5|2842.8|2836.8|560
1739466000000|2025-02-13 17:00:00|2844.5|2838.5|2840.6|2834.6|2845.3|2839.3|2840.5|2834.5|146
1739469600000|2025-02-13 18:00:00|2840.4|2834.4|2844.5|2825.8|2847.3|2836.9|2838.9|2825.4|125
1739494800000|2025-02-14 01:00:00|2851.9|2845.9|2873.8|2867.8|2877.8|2871.8|2851.6|2845.6|1531
1739498400000|2025-02-14 02:00:00|2874|2868|2883.8|2877.8|2888.3|2882.3|2871.5|2865.5|819
1739502000000|2025-02-14 03:00:00|2884|2878|2880.3|2874.3|2886.8|2880.8|2879.8|2873.8|601
1739505600000|2025-02-14 04:00:00|2880.5|2874.5|2882.3|2876.3|2883.5|2877.5|2878.3|2872.3|97
1739509200000|2025-02-14 05:00:00|2882.5|2876.5|2885.3|2879.3|2888.3|2882.3|2880.8|2874.8|595
1739512800000|2025-02-14 06:00:00|2885.5|2879.5|2892.3|2886.3|2892.8|2886.8|2882.3|2876.3|856
1739516400000|2025-02-14 07:00:00|2890.8|2884.8|2880.8|2874.8|2893.8|2887.8|2880.3|2874.3|327
1739520000000|2025-02-14 08:00:00|2880|2874|2902.5|2896.5|2903.3|2897.3|2880|2874|812
1739523600000|2025-02-14 09:00:00|2902.3|2896.3|2897.3|2891.3|2903|2897|2893|2887|699
1739527200000|2025-02-14 10:00:00|2897|2891|2889.5|2883.5|2898.3|2892.3|2888.3|2882.3|513
1739530800000|2025-02-14 11:00:00|2889.3|2883.3|2894.3|2888.3|2895.8|2889.8|2884.5|2878.5|332
1739534400000|2025-02-14 12:00:00|2894.8|2888.8|2886.5|2880.5|2900.5|2894.5|2885.8|2879.8|648
1739538000000|2025-02-14 13:00:00|2886.3|2880.3|2879.5|2873.5|2888.5|2882.5|2873.8|2867.8|1791
1739541600000|2025-02-14 14:00:00|2879.3|2873.3|2874.5|2868.5|2882.8|2876.8|2868.3|2862.3|1443
1739545200000|2025-02-14 15:00:00|2874.8|2868.8|2852.3|2846.3|2874.8|2868.8|2848.8|2842.8|1634
1739548800000|2025-02-14 16:00:00|2852.5|2846.5|2850|2844|2852.5|2846.5|2843.5|2837.5|863
1739552400000|2025-02-14 17:00:00|2849.5|2843.5|2845.4|2839.4|2850.3|2844.3|2844.3|2838.3|189
1739556000000|2025-02-14 18:00:00|2845.1|2839.1|2849.3|2830.5|2850.5|2840.6|2842.4|2830|131
1739754000000|2025-02-17 01:00:00|2838.1|2832.1|2846|2840|2850|2844|2834.8|2828.8|1364
1739757600000|2025-02-17 02:00:00|2845.8|2839.8|2856.3|2850.3|2856.8|2850.8|2840.8|2834.8|1034
1739761200000|2025-02-17 03:00:00|2856.5|2850.5|2854.3|2848.3|2861.8|2855.8|2851.5|2845.5|928
1739764800000|2025-02-17 04:00:00|2854.8|2848.8|2854.8|2848.8|2855.5|2849.5|2851.5|2845.5|118
1739768400000|2025-02-17 05:00:00|2854.5|2848.5|2856.3|2850.3|2860.5|2854.5|2851.3|2845.3|637
1739772000000|2025-02-17 06:00:00|2856|2850|2859.5|2853.5|2860.5|2854.5|2850.8|2844.8|1054
1739775600000|2025-02-17 07:00:00|2859.3|2853.3|2850.8|2844.8|2867.5|2861.5|2848.4|2842.4|645
1739779200000|2025-02-17 08:00:00|2852.5|2846.5|2847.8|2841.8|2858|2852|2843.1|2837.1|859
1739782800000|2025-02-17 09:00:00|2848|2842|2846.8|2840.8|2852.5|2846.5|2840.5|2834.5|823
1739786400000|2025-02-17 10:00:00|2847|2841|2846.3|2840.3|2847.5|2841.5|2841.3|2835.3|546
1739790000000|2025-02-17 11:00:00|2846|2840|2851.3|2845.3|2853.3|2847.3|2844.8|2838.8|256
1739793600000|2025-02-17 12:00:00|2851|2845|2851.5|2845.5|2858.3|2852.3|2850.3|2844.3|456
1739797200000|2025-02-17 13:00:00|2852|2846|2856.5|2850.5|2863.3|2857.3|2851.8|2845.8|774
1739800800000|2025-02-17 14:00:00|2856.8|2850.8|2867.8|2861.8|2868.5|2862.5|2856.3|2850.3|657
1739804400000|2025-02-17 15:00:00|2868|2862|2870.3|2864.3|2874.3|2868.3|2864|2858|545
1739808000000|2025-02-17 16:00:00|2870.5|2864.5|2876.8|2870.8|2879.3|2873.3|2869.3|2863.3|422
1739811600000|2025-02-17 17:00:00|2877|2871|2877.3|2867.8|2879.8|2873.8|2874.6|2867.8|87
1739815200000|2025-02-17 18:00:00|2876.8|2867.3|2879.8|2861|2880.5|2867.3|2873|2861|32
1739840400000|2025-02-18 01:00:00|2870.9|2864.9|2861.1|2855.1|2873.8|2867.8|2856.6|2850.6|826
1739844000000|2025-02-18 02:00:00|2860.9|2854.9|2874.6|2868.6|2880.4|2874.4|2860.4|2854.4|772
1739847600000|2025-02-18 03:00:00|2874.9|2868.9|2876.4|2870.4|2881.1|2875.1|2873.6|2867.6|641
1739851200000|2025-02-18 04:00:00|2876.1|2870.1|2873.9|2867.9|2876.4|2870.4|2870.4|2864.4|136
1739854800000|2025-02-18 05:00:00|2873.6|2867.6|2860.9|2854.9|2875.4|2869.4|2860.9|2854.9|569
1739858400000|2025-02-18 06:00:00|2860.4|2854.4|2868|2862|2869.1|2863.1|2859.1|2853.1|498
1739862000000|2025-02-18 07:00:00|2868.3|2862.3|2866|2860|2871.9|2865.9|2862.9|2856.9|418
1739865600000|2025-02-18 08:00:00|2865.8|2859.8|2870.8|2864.8|2877.4|2871.4|2861.5|2855.5|577
1739869200000|2025-02-18 09:00:00|2871|2865|2871.4|2865.4|2877.3|2871.3|2867.8|2861.8|482
1739872800000|2025-02-18 10:00:00|2871.3|2865.3|2877.8|2871.8|2878.5|2872.5|2871.3|2865.3|289
1739876400000|2025-02-18 11:00:00|2878|2872|2888|2882|2890.3|2884.3|2877.3|2871.3|339
1739880000000|2025-02-18 12:00:00|2888.3|2882.3|2887|2881|2888.3|2882.3|2882.5|2876.5|348
1739883600000|2025-02-18 13:00:00|2886.8|2880.8|2885|2879|2887.3|2881.3|2877.5|2871.5|969
1739887200000|2025-02-18 14:00:00|2885.3|2879.3|2887|2881|2894.5|2888.5|2884.3|2878.3|833
1739890800000|2025-02-18 15:00:00|2887.3|2881.3|2890.5|2884.5|2893|2887|2885.3|2879.3|756
1739894400000|2025-02-18 16:00:00|2890.3|2884.3|2888.5|2882.5|2898|2892|2883.6|2877.6|835
1739898000000|2025-02-18 17:00:00|2888.8|2882.8|2894|2888|2895.6|2889.6|2888.5|2882.5|94
1739901600000|2025-02-18 18:00:00|2893.8|2887.8|2900.3|2881.5|2900.3|2888.8|2889.9|2879.3|81
1739926800000|2025-02-19 01:00:00|2887.4|2881.4|2892.1|2886.1|2893.6|2887.6|2884.9|2878.9|668
1739930400000|2025-02-19 02:00:00|2892.4|2886.4|2885.6|2879.6|2894.6|2888.6|2881.6|2875.6|712
1739934000000|2025-02-19 03:00:00|2885.4|2879.4|2882.9|2876.9|2886.1|2880.1|2879|2873|406
1739937600000|2025-02-19 04:00:00|2882.6|2876.6|2886.9|2880.9|2887.6|2881.6|2881.6|2875.6|74
1739941200000|2025-02-19 05:00:00|2887.1|2881.1|2886.1|2880.1|2887.6|2881.6|2879.4|2873.4|320
1739944800000|2025-02-19 06:00:00|2885.9|2879.9|2887.3|2881.3|2891.4|2885.4|2884.6|2878.6|396
1739948400000|2025-02-19 07:00:00|2887|2881|2888|2882|2892.9|2886.9|2886.3|2880.3|337
1739952000000|2025-02-19 08:00:00|2886.4|2880.4|2897.5|2891.5|2900|2894|2886.4|2880.4|638
1739955600000|2025-02-19 09:00:00|2897.3|2891.3|2900.8|2894.8|2902.9|2896.9|2895.5|2889.5|559
1739959200000|2025-02-19 10:00:00|2900.9|2894.9|2897.5|2891.5|2903.4|2897.4|2896.3|2890.3|397
1739962800000|2025-02-19 11:00:00|2897.3|2891.3|2893|2887|2898|2892|2889.8|2883.8|338
1739966400000|2025-02-19 12:00:00|2892.8|2886.8|2891.8|2885.8|2893|2887|2887.5|2881.5|390
1739970000000|2025-02-19 13:00:00|2892|2886|2872.5|2866.5|2892|2886|2870.1|2864.1|942
1739973600000|2025-02-19 14:00:00|2872.3|2866.3|2868.3|2862.3|2874|2868|2864.8|2858.8|934
1739977200000|2025-02-19 15:00:00|2868|2862|2863.3|2857.3|2873.3|2867.3|2861.8|2855.8|797
1739980800000|2025-02-19 16:00:00|2863|2857|2878.5|2872.5|2880.5|2874.5|2860.3|2854.3|755
1739984400000|2025-02-19 17:00:00|2878.3|2872.3|2877.1|2871.1|2878.3|2872.3|2872.4|2866.4|116
1739988000000|2025-02-19 18:00:00|2877|2871|2886.3|2867.5|2887.3|2877.4|2875.4|2867.5|94
1740013200000|2025-02-20 01:00:00|2880.9|2874.9|2881.1|2875.1|2884.9|2878.9|2875.9|2869.9|620
1740016800000|2025-02-20 02:00:00|2881.4|2875.4|2894.6|2888.6|2894.6|2888.6|2879.1|2873.1|691
1740020400000|2025-02-20 03:00:00|2894.4|2888.4|2890.4|2884.4|2895.4|2889.4|2887.9|2881.9|399
1740024000000|2025-02-20 04:00:00|2890.9|2884.9|2893.1|2887.1|2893.9|2887.9|2889.6|2883.6|103
1740027600000|2025-02-20 05:00:00|2892.9|2886.9|2902.9|2896.9|2902.9|2896.9|2892.4|2886.4|381
1740031200000|2025-02-20 06:00:00|2902.4|2896.4|2911.5|2905.5|2913.4|2907.4|2900.4|2894.4|451
1740034800000|2025-02-20 07:00:00|2911.3|2905.3|2916.5|2910.5|2924.1|2918.1|2908.6|2902.6|387
1740038400000|2025-02-20 08:00:00|2916.3|2910.3|2923|2917|2925.5|2919.5|2911.5|2905.5|720
1740042000000|2025-02-20 09:00:00|2923.3|2917.3|2921.3|2915.3|2924|2918|2913.1|2907.1|699
1740045600000|2025-02-20 10:00:00|2921.5|2915.5|2921.3|2915.3|2924.4|2918.4|2919.3|2913.3|360
1740049200000|2025-02-20 11:00:00|2921.5|2915.5|2915|2909|2922.5|2916.5|2911|2905|251
1740052800000|2025-02-20 12:00:00|2914.8|2908.8|2919.5|2913.5|2920.8|2914.8|2914.5|2908.5|285
1740056400000|2025-02-20 13:00:00|2920.6|2914.6|2915|2909|2922.8|2916.8|2912.6|2906.6|1187
1740060000000|2025-02-20 14:00:00|2914.8|2908.8|2913.5|2907.5|2920.3|2914.3|2911|2905|824
1740063600000|2025-02-20 15:00:00|2913.3|2907.3|2912.8|2906.8|2916.5|2910.5|2908.3|2902.3|621
1740067200000|2025-02-20 16:00:00|2913|2907|2916.4|2910.4|2922.8|2916.8|2911.8|2905.8|568
1740070800000|2025-02-20 17:00:00|2916.5|2910.5|2919.4|2913.4|2920.3|2914.3|2914.8|2908.8|102
1740074400000|2025-02-20 18:00:00|2918.9|2912.9|2930|2911.3|2930|2916.9|2915.9|2909.8|106
1740099600000|2025-02-21 01:00:00|2921.4|2915.4|2922.6|2916.6|2927.9|2921.9|2917.9|2911.9|744
1740103200000|2025-02-21 02:00:00|2922.4|2916.4|2937.6|2931.6|2941.9|2935.9|2919.1|2913.1|525
1740106800000|2025-02-21 03:00:00|2937.9|2931.9|2928.1|2922.1|2938.6|2932.6|2923.1|2917.1|531
1740110400000|2025-02-21 04:00:00|2928.4|2922.4|2926.1|2920.1|2928.9|2922.9|2924.9|2918.9|101
1740114000000|2025-02-21 05:00:00|2926.4|2920.4|2919.4|2913.4|2928.9|2922.9|2916.4|2910.4|914
1740117600000|2025-02-21 06:00:00|2919.6|2913.6|2912.5|2906.5|2921.6|2915.6|2906.9|2900.9|887
1740121200000|2025-02-21 07:00:00|2912.3|2906.3|2915.5|2909.5|2918.9|2912.9|2911.6|2905.6|369
1740124800000|2025-02-21 08:00:00|2915.3|2909.3|2893.3|2887.3|2915.3|2909.3|2883.8|2877.8|1193
1740128400000|2025-02-21 09:00:00|2893.5|2887.5|2904.4|2898.4|2904.8|2898.8|2893.3|2887.3|792
1740132000000|2025-02-21 10:00:00|2904.5|2898.5|2901.5|2895.5|2909.9|2903.9|2899|2893|412
1740135600000|2025-02-21 11:00:00|2901.3|2895.3|2905.5|2899.5|2909|2903|2901.3|2895.3|349
1740139200000|2025-02-21 12:00:00|2905.3|2899.3|2894.8|2888.8|2906|2900|2891.3|2885.3|459
1740142800000|2025-02-21 13:00:00|2894.5|2888.5|2907.8|2901.8|2912.8|2906.8|2894.5|2888.5|1018
1740146400000|2025-02-21 14:00:00|2907.5|2901.5|2915.3|2909.3|2919.3|2913.3|2905.8|2899.8|1213
1740150000000|2025-02-21 15:00:00|2915|2909|2908.5|2902.5|2917.5|2911.5|2908.5|2902.5|930
1740153600000|2025-02-21 16:00:00|2908.8|2902.8|2928.3|2922.3|2932.8|2926.8|2908.1|2902.1|782
1740157200000|2025-02-21 17:00:00|2928|2922|2925.1|2919.1|2932.9|2926.9|2922|2916|121
1740160800000|2025-02-21 18:00:00|2924.8|2918.8|2927.5|2908.8|2928.3|2919.8|2913.3|2906.3|134
1740358800000|2025-02-24 01:00:00|2912.6|2906.6|2909.1|2903.1|2912.6|2906.6|2903.4|2897.4|1412
1740362400000|2025-02-24 02:00:00|2908.9|2902.9|2926.6|2920.6|2927.6|2921.6|2904.9|2898.9|949
1740366000000|2025-02-24 03:00:00|2926.1|2920.1|2917.9|2911.9|2930.4|2924.4|2916.1|2910.1|545
1740369600000|2025-02-24 04:00:00|2917.6|2911.6|2921.6|2915.6|2921.9|2915.9|2917.4|2911.4|151
1740373200000|2025-02-24 05:00:00|2921.4|2915.4|2913.6|2907.6|2923.9|2917.9|2910.1|2904.1|532
1740376800000|2025-02-24 06:00:00|2913.4|2907.4|2914.3|2908.3|2921.6|2915.6|2907.9|2901.9|983
1740380400000|2025-02-24 07:00:00|2913.8|2907.8|2900.3|2894.3|2915.9|2909.9|2893.9|2887.9|635
1740384000000|2025-02-24 08:00:00|2900|2894|2908|2902|2908.3|2902.3|2887.1|2881.1|825
1740387600000|2025-02-24 09:00:00|2907.9|2901.9|2874.8|2868.8|2908|2902|2867.3|2861.3|1183
1740391200000|2025-02-24 10:00:00|2875|2869|2878.3|2872.3|2881.3|2875.3|2868|2862|555
1740394800000|2025-02-24 11:00:00|2878|2872|2879.8|2873.8|2884.3|2878.3|2873.4|2867.4|380
1740398400000|2025-02-24 12:00:00|2879.5|2873.5|2878.9|2872.9|2880.5|2874.5|2876.8|2870.8|394
1740402000000|2025-02-24 13:00:00|2878.8|2872.8|2868.3|2862.3|2879.8|2873.8|2865.5|2859.5|1454
1740405600000|2025-02-24 14:00:00|2868|2862|2857.5|2851.5|2871|2865|2851.3|2845.3|1233
1740409200000|2025-02-24 15:00:00|2857.3|2851.3|2856|2850|2860.5|2854.5|2850.3|2844.3|893
1740412800000|2025-02-24 16:00:00|2856.3|2850.3|2849.5|2843.5|2856.9|2850.9|2848.8|2842.8|671
1740416400000|2025-02-24 17:00:00|2849.3|2843.3|2850.3|2844.3|2851.3|2845.3|2848.8|2842.8|90
1740420000000|2025-02-24 18:00:00|2850.4|2844.4|2856.5|2837.8|2856.5|2845.5|2848.6|2837.3|68
1740445200000|2025-02-25 01:00:00|2846.9|2840.9|2841.1|2835.1|2847.1|2841.1|2835.9|2829.9|887
1740448800000|2025-02-25 02:00:00|2840.9|2834.9|2848.9|2842.9|2848.9|2842.9|2832.9|2826.9|851
1740452400000|2025-02-25 03:00:00|2848.6|2842.6|2836.6|2830.6|2850.6|2844.6|2836.1|2830.1|404
1740456000000|2025-02-25 04:00:00|2836.4|2830.4|2836.4|2830.4|2838.9|2832.9|2835.1|2829.1|141
1740459600000|2025-02-25 05:00:00|2836.6|2830.6|2842.9|2836.9|2843.9|2837.9|2835.6|2829.6|374
1740463200000|2025-02-25 06:00:00|2842.6|2836.6|2835.3|2829.3|2845.6|2839.6|2833.9|2827.9|684
1740466800000|2025-02-25 07:00:00|2835|2829|2825.5|2819.5|2841.4|2835.4|2823.4|2817.4|516
1740470400000|2025-02-25 08:00:00|2825.3|2819.3|2825.3|2819.3|2832.8|2826.8|2822.3|2816.3|813
1740474000000|2025-02-25 09:00:00|2825|2819|2818.3|2812.3|2827.3|2821.3|2816.8|2810.8|566
1740477600000|2025-02-25 10:00:00|2818|2812|2813.3|2807.3|2820.6|2814.6|2811.3|2805.3|403
1740481200000|2025-02-25 11:00:00|2812.8|2806.8|2822|2816|2826|2820|2810.3|2804.3|463
1740484800000|2025-02-25 12:00:00|2822.3|2816.3|2819.3|2813.3|2829|2823|2818.3|2812.3|526
1740488400000|2025-02-25 13:00:00|2819.5|2813.5|2832.8|2826.8|2840.3|2834.3|2819.5|2813.5|1374
1740492000000|2025-02-25 14:00:00|2832.5|2826.5|2822.8|2816.8|2835.3|2829.3|2821|2815|942
1740495600000|2025-02-25 15:00:00|2822.5|2816.5|2820.8|2814.8|2824.8|2818.8|2817.3|2811.3|1013
1740499200000|2025-02-25 16:00:00|2820.5|2814.5|2813|2807|2828.3|2822.3|2810.8|2804.8|858
1740502800000|2025-02-25 17:00:00|2813.3|2807.3|2809.8|2803.8|2813.3|2807.3|2809|2803|156
1740506400000|2025-02-25 18:00:00|2809.9|2803.9|2815.8|2797|2816.5|2806.3|2808.4|2797|104
1740531600000|2025-02-26 01:00:00|2821.1|2815.1|2825.6|2819.6|2831.6|2825.6|2820.1|2814.1|955
1740535200000|2025-02-26 02:00:00|2825.4|2819.4|2824.4|2818.4|2827.9|2821.9|2817.6|2811.6|638
1740538800000|2025-02-26 03:00:00|2824.6|2818.6|2818.1|2812.1|2827.4|2821.4|2816.4|2810.4|894
1740542400000|2025-02-26 04:00:00|2818.4|2812.4|2820.4|2814.4|2823.4|2817.4|2817.9|2811.9|167
1740546000000|2025-02-26 05:00:00|2820.6|2814.6|2822.4|2816.4|2824.5|2818.5|2817.8|2811.8|572
1740549600000|2025-02-26 06:00:00|2822.6|2816.6|2819.8|2813.8|2823.6|2817.6|2816.9|2810.9|769
1740553200000|2025-02-26 07:00:00|2820|2814|2833.8|2827.8|2836.4|2830.4|2811.4|2805.4|527
1740556800000|2025-02-26 08:00:00|2834|2828|2835.8|2829.8|2840|2834|2831.3|2825.3|781
1740560400000|2025-02-26 09:00:00|2836|2830|2838.9|2832.9|2850.3|2844.3|2828.8|2822.8|619
1740564000000|2025-02-26 10:00:00|2838.6|2832.6|2833|2827|2842.6|2836.6|2829.8|2823.8|589
1740567600000|2025-02-26 11:00:00|2832.8|2826.8|2833|2827|2838.8|2832.8|2832.5|2826.5|242
1740571200000|2025-02-26 12:00:00|2832.8|2826.8|2829.4|2823.4|2833.8|2827.8|2825.8|2819.8|403
1740574800000|2025-02-26 13:00:00|2829.1|2823.1|2819|2813|2834.4|2828.4|2818.3|2812.3|822
1740578400000|2025-02-26 14:00:00|2818.8|2812.8|2804.5|2798.5|2823.5|2817.5|2799.8|2793.8|1155
1740582000000|2025-02-26 15:00:00|2804.4|2798.4|2807.5|2801.5|2816.5|2810.5|2802.3|2796.3|1122
1740585600000|2025-02-26 16:00:00|2807.8|2801.8|2816.5|2810.5|2817.5|2811.5|2805.5|2799.5|634
1740589200000|2025-02-26 17:00:00|2816.8|2810.8|2814.8|2808.8|2826.5|2820.5|2814.8|2808.8|307
1740592800000|2025-02-26 18:00:00|2814.5|2808.5|2818.3|2799.5|2819|2809.8|2812.6|2799|83
1740618000000|2025-02-27 01:00:00|2808.8|2802.8|2817.1|2811.1|2819.9|2813.9|2808.1|2802.1|808
1740621600000|2025-02-27 02:00:00|2816.9|2810.9|2808.6|2802.6|2819.4|2813.4|2808.1|2802.1|813
1740625200000|2025-02-27 03:00:00|2808.4|2802.4|2813.4|2807.4|2818|2812|2808.4|2802.4|434
1740628800000|2025-02-27 04:00:00|2813.6|2807.6|2811.4|2805.4|2814.1|2808.1|2810.1|2804.1|116
1740632400000|2025-02-27 05:00:00|2811.6|2805.6|2809.9|2803.9|2812.4|2806.4|2804.6|2798.6|654
1740636000000|2025-02-27 06:00:00|2810.1|2804.1|2819|2813|2821.4|2815.4|2809.4|2803.4|1086
1740639600000|2025-02-27 07:00:00|2819.3|2813.3|2832.5|2826.5|2836.4|2830.4|2818.4|2812.4|387
1740643200000|2025-02-27 08:00:00|2832.3|2826.3|2837|2831|2840.8|2834.8|2828|2822|659
1740646800000|2025-02-27 09:00:00|2836.8|2830.8|2840.8|2834.8|2848.3|2842.3|2832|2826|558
1740650400000|2025-02-27 10:00:00|2840.5|2834.5|2846.5|2840.5|2846.5|2840.5|2840|2834|249
1740654000000|2025-02-27 11:00:00|2846.8|2840.8|2837.5|2831.5|2849|2843|2837.5|2831.5|265
1740657600000|2025-02-27 12:00:00|2837.8|2831.8|2838.3|2832.3|2839|2833|2831.3|2825.3|399
1740661200000|2025-02-27 13:00:00|2838|2832|2824.5|2818.5|2838.8|2832.8|2822.5|2816.5|1098
1740664800000|2025-02-27 14:00:00|2824.1|2818.1|2819.3|2813.3|2834.8|2828.8|2815.8|2809.8|1165
1740668400000|2025-02-27 15:00:00|2819.5|2813.5|2823.4|2817.4|2829.5|2823.5|2817.5|2811.5|956
1740672000000|2025-02-27 16:00:00|2823.8|2817.8|2813.8|2807.8|2824.3|2818.3|2810.8|2804.8|641
1740675600000|2025-02-27 17:00:00|2814|2808|2812.6|2806.6|2815.8|2809.8|2811.3|2805.3|120
1740679200000|2025-02-27 18:00:00|2812.9|2806.9|2817.8|2799|2817.8|2808.6|2809.9|2798.3|84
1740704400000|2025-02-28 01:00:00|2813.9|2807.9|2806.4|2800.4|2815.4|2809.4|2800.6|2794.6|648
1740708000000|2025-02-28 02:00:00|2806.6|2800.6|2801.6|2795.6|2811.4|2805.4|2800.6|2794.6|485
1740711600000|2025-02-28 03:00:00|2801.4|2795.4|2799.6|2793.6|2803.1|2797.1|2797.6|2791.6|361
1740715200000|2025-02-28 04:00:00|2800.1|2794.1|2787.9|2781.9|2800.1|2794.1|2787.9|2781.9|168
1740718800000|2025-02-28 05:00:00|2788.1|2782.1|2789.4|2783.4|2791.9|2785.9|2785.4|2779.4|462
1740722400000|2025-02-28 06:00:00|2789.1|2783.1|2792.8|2786.8|2793.8|2787.8|2785.6|2779.6|612
1740726000000|2025-02-28 07:00:00|2791.8|2785.8|2780|2774|2797.1|2791.1|2776.9|2770.9|417
1740729600000|2025-02-28 08:00:00|2778.8|2772.8|2782|2776|2785.3|2779.3|2776|2770|727
1740733200000|2025-02-28 09:00:00|2782.3|2776.3|2786.5|2780.5|2792.5|2786.5|2781.3|2775.3|609
1740736800000|2025-02-28 10:00:00|2786.8|2780.8|2796.5|2790.5|2800|2794|2784.8|2778.8|377
1740740400000|2025-02-28 11:00:00|2796.8|2790.8|2795|2789|2797|2791|2789.6|2783.6|361
1740744000000|2025-02-28 12:00:00|2794.8|2788.8|2804|2798|2804|2798|2791.8|2785.8|449
1740747600000|2025-02-28 13:00:00|2804.3|2798.3|2807.5|2801.5|2817.8|2811.8|2801.3|2795.3|1141
1740751200000|2025-02-28 14:00:00|2807.3|2801.3|2799.8|2793.8|2810.3|2804.3|2793.9|2787.9|702
1740754800000|2025-02-28 15:00:00|2799.5|2793.5|2803|2797|2810.5|2804.5|2798.8|2792.8|814
1740758400000|2025-02-28 16:00:00|2803.3|2797.3|2797.8|2791.8|2805.8|2799.8|2792|2786|739
1740762000000|2025-02-28 17:00:00|2798.1|2792.1|2798|2792|2801.3|2795.3|2796.9|2790.9|122
1740765600000|2025-02-28 18:00:00|2798.4|2792.4|2806.5|2787.8|2806.5|2793.9|2796|2787.3|106
1740963600000|2025-03-03 01:00:00|2812.1|2806.1|2830.4|2824.4|2830.9|2824.9|2811.1|2805.1|732
1740967200000|2025-03-03 02:00:00|2830.6|2824.6|2832.6|2826.6|2841.4|2835.4|2830.4|2824.4|683
1740970800000|2025-03-03 03:00:00|2832.4|2826.4|2838.4|2832.4|2839.6|2833.6|2827.1|2821.1|510
1740974400000|2025-03-03 04:00:00|2838.1|2832.1|2839.9|2833.9|2839.9|2833.9|2835.9|2829.9|119
1740978000000|2025-03-03 05:00:00|2839.6|2833.6|2834.9|2828.9|2841.8|2835.8|2833.1|2827.1|303
1740981600000|2025-03-03 06:00:00|2834.6|2828.6|2829|2823|2836.9|2830.9|2827.4|2821.4|418
1740985200000|2025-03-03 07:00:00|2829.3|2823.3|2814.8|2808.8|2829.4|2823.4|2814.8|2808.8|318
1740988800000|2025-03-03 08:00:00|2814.3|2808.3|2832.3|2826.3|2834.8|2828.8|2812.8|2806.8|746
1740992400000|2025-03-03 09:00:00|2832.5|2826.5|2835.8|2829.8|2838.9|2832.9|2824.8|2818.8|479
1740996000000|2025-03-03 10:00:00|2836|2830|2839.8|2833.8|2841|2835|2832|2826|432
1740999600000|2025-03-03 11:00:00|2840|2834|2837.5|2831.5|2841.6|2835.6|2832.3|2826.3|323
1741003200000|2025-03-03 12:00:00|2837.3|2831.3|2835.4|2829.4|2841.3|2835.3|2830.3|2824.3|460
1741006800000|2025-03-03 13:00:00|2835.8|2829.8|2849.3|2843.3|2849.8|2843.8|2832.9|2826.9|912
1741010400000|2025-03-03 14:00:00|2849.5|2843.5|2857.3|2851.3|2861.8|2855.8|2848|2842|794
1741014000000|2025-03-03 15:00:00|2857.1|2851.1|2841.8|2835.8|2857.1|2851.1|2839.3|2833.3|1055
1741017600000|2025-03-03 16:00:00|2842|2836|2847.8|2841.8|2850.8|2844.8|2832.3|2826.3|734
1741021200000|2025-03-03 17:00:00|2848|2842|2851.6|2845.6|2854|2848|2847.5|2841.5|166
1741024800000|2025-03-03 18:00:00|2851.4|2845.4|2847.3|2828.5|2851.9|2845.9|2839|2828.5|190
1741050000000|2025-03-04 01:00:00|2836.6|2830.6|2840.9|2834.9|2841.6|2835.6|2831.4|2825.4|751
1741053600000|2025-03-04 02:00:00|2840.6|2834.6|2826.6|2820.6|2844.1|2838.1|2826.4|2820.4|644
1741057200000|2025-03-04 03:00:00|2826.4|2820.4|2833.4|2827.4|2841.9|2835.9|2826.4|2820.4|415
1741060800000|2025-03-04 04:00:00|2833.1|2827.1|2834.6|2828.6|2835.4|2829.4|2831.6|2825.6|149
1741064400000|2025-03-04 05:00:00|2834.1|2828.1|2839.1|2833.1|2842.4|2836.4|2832.6|2826.6|633
1741068000000|2025-03-04 06:00:00|2838.9|2832.9|2828.5|2822.5|2839.1|2833.1|2827.4|2821.4|403
1741071600000|2025-03-04 07:00:00|2828.8|2822.8|2821.3|2815.3|2829.6|2823.6|2821.3|2815.3|311
1741075200000|2025-03-04 08:00:00|2820.3|2814.3|2820.9|2814.9|2828.8|2822.8|2809.5|2803.5|635
1741078800000|2025-03-04 09:00:00|2821.1|2815.1|2831.5|2825.5|2835.8|2829.8|2819.8|2813.8|639
1741082400000|2025-03-04 10:00:00|2831.3|2825.3|2824.5|2818.5|2831.3|2825.3|2821|2815|449
1741086000000|2025-03-04 11:00:00|2824.6|2818.6|2829|2823|2829.3|2823.3|2822.1|2816.1|254
1741089600000|2025-03-04 12:00:00|2828.8|2822.8|2837.8|2831.8|2839.5|2833.5|2823.8|2817.8|708
1741093200000|2025-03-04 13:00:00|2838.3|2832.3|2842.3|2836.3|2847.9|2841.9|2834.3|2828.3|1001
1741096800000|2025-03-04 14:00:00|2842.5|2836.5|2830.5|2824.5|2846.8|2840.8|2830.5|2824.5|883
1741100400000|2025-03-04 15:00:00|2830.3|2824.3|2825|2819|2834.5|2828.5|2821.8|2815.8|1216
1741104000000|2025-03-04 16:00:00|2825.3|2819.3|2816.8|2810.8|2825.9|2819.9|2810.8|2804.8|954
1741107600000|2025-03-04 17:00:00|2817|2811|2818.1|2812.1|2821.5|2815.5|2816.5|2810.5|275
1741111200000|2025-03-04 18:00:00|2818.8|2812.8|2827|2808.3|2827|2815.5|2818.1|2807.5|110
1741136400000|2025-03-05 01:00:00|2825.6|2819.6|2819.6|2813.6|2827.4|2821.4|2816.9|2810.9|808
1741140000000|2025-03-05 02:00:00|2819.9|2813.9|2815.1|2809.1|2821.4|2815.4|2812.1|2806.1|699
1741143600000|2025-03-05 03:00:00|2814.9|2808.9|2826.9|2820.9|2828.5|2822.5|2813.6|2807.6|724
1741147200000|2025-03-05 04:00:00|2827.1|2821.1|2825.6|2819.6|2827.1|2821.1|2824.6|2818.6|102
1741150800000|2025-03-05 05:00:00|2825.4|2819.4|2830.4|2824.4|2831.4|2825.4|2824.1|2818.1|312
1741154400000|2025-03-05 06:00:00|2830.6|2824.6|2829.5|2823.5|2834.4|2828.4|2828.5|2822.5|552
1741158000000|2025-03-05 07:00:00|2829.8|2823.8|2831.3|2825.3|2839.6|2833.6|2829.8|2823.8|641
1741161600000|2025-03-05 08:00:00|2830.8|2824.8|2866.3|2860.3|2871.3|2865.3|2829.3|2823.3|1049
1741165200000|2025-03-05 09:00:00|2866|2860|2872.4|2866.4|2876|2870|2865.4|2859.4|555
1741168800000|2025-03-05 10:00:00|2872.3|2866.3|2867|2861|2876|2870|2864.3|2858.3|512
1741172400000|2025-03-05 11:00:00|2867.3|2861.3|2866.5|2860.5|2869.4|2863.4|2859.9|2853.9|542
1741176000000|2025-03-05 12:00:00|2866.8|2860.8|2858.9|2852.9|2867.3|2861.3|2857|2851|616
1741179600000|2025-03-05 13:00:00|2859.3|2853.3|2854.5|2848.5|2860.3|2854.3|2848.5|2842.5|1529
1741183200000|2025-03-05 14:00:00|2854.3|2848.3|2866.5|2860.5|2871.8|2865.8|2853.8|2847.8|1309
1741186800000|2025-03-05 15:00:00|2866.3|2860.3|2870.8|2864.8|2878.5|2872.5|2864|2858|1250
1741190400000|2025-03-05 16:00:00|2871|2865|2883.3|2877.3|2887.4|2881.4|2870.8|2864.8|919
1741194000000|2025-03-05 17:00:00|2883.5|2877.5|2883.3|2877.3|2884.3|2878.3|2880.8|2874.8|187
1741197600000|2025-03-05 18:00:00|2883.5|2877.5|2893.8|2875|2894.5|2881.8|2879.4|2873.4|233
1741222800000|2025-03-06 01:00:00|2887.1|2881.1|2902.6|2896.6|2904.9|2898.9|2887.1|2881.1|1187
1741226400000|2025-03-06 02:00:00|2902.9|2896.9|2902.9|2896.9|2909.6|2903.6|2897.4|2891.4|1103
1741230000000|2025-03-06 03:00:00|2903.1|2897.1|2898.9|2892.9|2906.3|2900.3|2898.9|2892.9|607
1741233600000|2025-03-06 04:00:00|2898.6|2892.6|2902.6|2896.6|2903.1|2897.1|2896.4|2890.4|126
1741237200000|2025-03-06 05:00:00|2902.4|2896.4|2900.6|2894.6|2903.6|2897.6|2894.4|2888.4|416
1741240800000|2025-03-06 06:00:00|2900.9|2894.9|2901.3|2895.3|2904.4|2898.4|2898.6|2892.6|600
1741244400000|2025-03-06 07:00:00|2901.5|2895.5|2900.3|2894.3|2907.6|2901.6|2899.1|2893.1|404
1741248000000|2025-03-06 08:00:00|2899.8|2893.8|2915.8|2909.8|2916.8|2910.8|2899.5|2893.5|779
1741251600000|2025-03-06 09:00:00|2915.5|2909.5|2914.8|2908.8|2921.8|2915.8|2909.8|2903.8|919
1741255200000|2025-03-06 10:00:00|2914.5|2908.5|2921.1|2915.1|2922.4|2916.4|2914|2908|448
1741258800000|2025-03-06 11:00:00|2921.4|2915.4|2922.3|2916.3|2922.5|2916.5|2919.8|2913.8|272
1741262400000|2025-03-06 12:00:00|2922|2916|2922.8|2916.8|2927.5|2921.5|2918.3|2912.3|511
1741266000000|2025-03-06 13:00:00|2922.5|2916.5|2911.5|2905.5|2922.5|2916.5|2909.5|2903.5|1071
1741269600000|2025-03-06 14:00:00|2911.1|2905.1|2919.3|2913.3|2923.8|2917.8|2909.5|2903.5|1041
1741273200000|2025-03-06 15:00:00|2919|2913|2926.3|2920.3|2927.1|2921.1|2914.8|2908.8|1238
1741276800000|2025-03-06 16:00:00|2926.5|2920.5|2930.5|2924.5|2933.3|2927.3|2926|2920|748
1741280400000|2025-03-06 17:00:00|2930.8|2924.8|2926.4|2920.4|2933.8|2927.8|2924.3|2918.3|190
1741284000000|2025-03-06 18:00:00|2926.6|2920.6|2934|2915.3|2935|2924.4|2925.4|2915.3|124
1741309200000|2025-03-07 01:00:00|2922.6|2916.6|2921.9|2915.9|2926.4|2920.4|2914.4|2908.4|1201
1741312800000|2025-03-07 02:00:00|2921.6|2915.6|2923.6|2917.6|2924.4|2918.4|2919.9|2913.9|416
1741316400000|2025-03-07 03:00:00|2923.4|2917.4|2914.6|2908.6|2926.4|2920.4|2913.9|2907.9|476
1741320000000|2025-03-07 04:00:00|2914.4|2908.4|2911.6|2905.6|2914.6|2908.6|2907.6|2901.6|132
1741323600000|2025-03-07 05:00:00|2911.9|2905.9|2916.1|2910.1|2920|2914|2911.6|2905.6|603
1741327200000|2025-03-07 06:00:00|2916.6|2910.6|2900.5|2894.5|2916.9|2910.9|2898.4|2892.4|806
1741330800000|2025-03-07 07:00:00|2900.3|2894.3|2914.8|2908.8|2917.1|2911.1|2899.8|2893.8|410
1741334400000|2025-03-07 08:00:00|2914.5|2908.5|2911.3|2905.3|2917.3|2911.3|2903.5|2897.5|721
1741338000000|2025-03-07 09:00:00|2911|2905|2923.5|2917.5|2923.8|2917.8|2911|2905|393
1741341600000|2025-03-07 10:00:00|2923.6|2917.6|2921.8|2915.8|2925.5|2919.5|2913.5|2907.5|391
1741345200000|2025-03-07 11:00:00|2921.5|2915.5|2911.8|2905.8|2921.8|2915.8|2909.3|2903.3|356
1741348800000|2025-03-07 12:00:00|2911.5|2905.5|2884.3|2878.3|2912|2906|2881|2875|766
1741352400000|2025-03-07 13:00:00|2884|2878|2884.3|2878.3|2893.8|2887.8|2879.3|2873.3|1723
1741356000000|2025-03-07 14:00:00|2884.5|2878.5|2900.3|2894.3|2900.5|2894.5|2876.8|2870.8|1580
1741359600000|2025-03-07 15:00:00|2900.5|2894.5|2894.3|2888.3|2901.8|2895.8|2886.3|2880.3|1182
1741363200000|2025-03-07 16:00:00|2894.5|2888.5|2888|2882|2897.5|2891.5|2883.6|2877.6|790
1741366800000|2025-03-07 17:00:00|2887.8|2881.8|2885.1|2879.1|2888.3|2882.3|2879.1|2873.1|237
1741370400000|2025-03-07 18:00:00|2885|2879|2892.3|2873.5|2894.5|2884.1|2883.9|2872.5|137
1741568400000|2025-03-10 01:00:00|2887.9|2881.9|2885.4|2879.4|2896.6|2890.6|2881.1|2875.1|1048
1741572000000|2025-03-10 02:00:00|2885.6|2879.6|2874.9|2868.9|2886.9|2880.9|2874.6|2868.6|652
1741575600000|2025-03-10 03:00:00|2874.6|2868.6|2878.4|2872.4|2879.1|2873.1|2866.6|2860.6|459
1741579200000|2025-03-10 04:00:00|2878.6|2872.6|2876.4|2870.4|2878.6|2872.6|2873.9|2867.9|161
1741582800000|2025-03-10 05:00:00|2876.6|2870.6|2869.9|2863.9|2877.1|2871.1|2868.1|2862.1|489
1741586400000|2025-03-10 06:00:00|2869.6|2863.6|2873|2867|2876.4|2870.4|2867.4|2861.4|601
1741590000000|2025-03-10 07:00:00|2872.8|2866.8|2859.3|2853.3|2877.4|2871.4|2851.6|2845.6|531
1741593600000|2025-03-10 08:00:00|2860|2854|2875.3|2869.3|2882.5|2876.5|2859.1|2853.1|856
1741597200000|2025-03-10 09:00:00|2875|2869|2864.8|2858.8|2875.8|2869.8|2855.8|2849.8|788
1741600800000|2025-03-10 10:00:00|2865|2859|2863.3|2857.3|2872.4|2866.4|2858|2852|489
1741604400000|2025-03-10 11:00:00|2863|2857|2866|2860|2867.8|2861.8|2859.8|2853.8|371
1741608000000|2025-03-10 12:00:00|2865.5|2859.5|2866.5|2860.5|2870.5|2864.5|2863.8|2857.8|500
1741611600000|2025-03-10 13:00:00|2866.8|2860.8|2861.3|2855.3|2873.5|2867.5|2861|2855|1001
1741615200000|2025-03-10 14:00:00|2861|2855|2860|2854|2865|2859|2855.8|2849.8|786
1741618800000|2025-03-10 15:00:00|2860.3|2854.3|2859.8|2853.8|2863.5|2857.5|2856.5|2850.5|614
1741622400000|2025-03-10 16:00:00|2859.5|2853.5|2859.4|2853.4|2868.3|2862.3|2858.3|2852.3|602
1741626000000|2025-03-10 17:00:00|2859.1|2853.1|2849.5|2843.5|2859.1|2853.1|2843.9|2837.9|214
1741629600000|2025-03-10 18:00:00|2849.3|2843.3|2854.5|2835.8|2855.3|2845.9|2848.4|2835.5|115
1741654800000|2025-03-11 01:00:00|2851.1|2845.1|2847.9|2841.9|2851.4|2845.4|2834.6|2828.6|1039
1741658400000|2025-03-11 02:00:00|2848.4|2842.4|2851.4|2845.4|2861.4|2855.4|2847.9|2841.9|944
1741662000000|2025-03-11 03:00:00|2851.1|2845.1|2854.1|2848.1|2856.1|2850.1|2851.1|2845.1|349
1741665600000|2025-03-11 04:00:00|2853.9|2847.9|2858.9|2852.9|2859.6|2853.6|2853.9|2847.9|101
1741669200000|2025-03-11 05:00:00|2858.4|2852.4|2859.6|2853.6|2859.6|2853.6|2853.1|2847.1|314
1741672800000|2025-03-11 06:00:00|2859.9|2853.9|2871.3|2865.3|2873.4|2867.4|2859.6|2853.6|526
1741676400000|2025-03-11 07:00:00|2871|2865|2873.9|2867.9|2874.1|2868.1|2863.9|2857.9|525
1741680000000|2025-03-11 08:00:00|2873.6|2867.6|2880.5|2874.5|2880.8|2874.8|2866|2860|636
1741683600000|2025-03-11 09:00:00|2880.3|2874.3|2899.8|2893.8|2900.5|2894.5|2880.3|2874.3|861
1741687200000|2025-03-11 10:00:00|2899.5|2893.5|2902.8|2896.8|2902.9|2896.9|2896.5|2890.5|491
1741690800000|2025-03-11 11:00:00|2902.5|2896.5|2907.8|2901.8|2913.5|2907.5|2901.3|2895.3|409
1741694400000|2025-03-11 12:00:00|2907.5|2901.5|2905.3|2899.3|2913.3|2907.3|2904|2898|589
1741698000000|2025-03-11 13:00:00|2905.1|2899.1|2917.3|2911.3|2920.1|2914.1|2904|2898|1700
1741701600000|2025-03-11 14:00:00|2917.4|2911.4|2907.8|2901.8|2922.8|2916.8|2906.8|2900.8|1662
1741705200000|2025-03-11 15:00:00|2908|2902|2914.5|2908.5|2920.3|2914.3|2903|2897|838
1741708800000|2025-03-11 16:00:00|2914.8|2908.8|2916.5|2910.5|2919.5|2913.5|2911.5|2905.5|768
1741712400000|2025-03-11 17:00:00|2916.1|2910.1|2919|2913|2922.4|2916.4|2915.9|2909.9|206
1741716000000|2025-03-11 18:00:00|2918.6|2912.6|2928|2909.3|2928|2915.6|2918.3|2909.3|104
1741741200000|2025-03-12 01:00:00|2915.1|2909.1|2918.6|2912.6|2921.4|2915.4|2910.9|2904.9|603
1741744800000|2025-03-12 02:00:00|2918.9|2912.9|2919.4|2913.4|2923.1|2917.1|2914.6|2908.6|573
1741748400000|2025-03-12 03:00:00|2919.6|2913.6|2913.1|2907.1|2922.4|2916.4|2912.9|2906.9|303
1741752000000|2025-03-12 04:00:00|2913.4|2907.4|2916.9|2910.9|2917.4|2911.4|2913.1|2907.1|118
1741755600000|2025-03-12 05:00:00|2916.6|2910.6|2909.6|2903.6|2917.1|2911.1|2903.9|2897.9|531
1741759200000|2025-03-12 06:00:00|2910.1|2904.1|2902|2896|2912.9|2906.9|2900.9|2894.9|973
1741762800000|2025-03-12 07:00:00|2902.3|2896.3|2908.8|2902.8|2916.1|2910.1|2901.6|2895.6|466
1741766400000|2025-03-12 08:00:00|2909.3|2903.3|2934.5|2928.5|2934.9|2928.9|2908.8|2902.8|730
1741770000000|2025-03-12 09:00:00|2934.8|2928.8|2948.3|2942.3|2952.8|2946.8|2934.8|2928.8|857
1741773600000|2025-03-12 10:00:00|2948.5|2942.5|2959.1|2953.1|2962.8|2956.8|2944.1|2938.1|549
1741777200000|2025-03-12 11:00:00|2959.4|2953.4|2970.3|2964.3|2977.8|2971.8|2959.4|2953.4|655
1741780800000|2025-03-12 12:00:00|2970|2964|2966.5|2960.5|2971.5|2965.5|2962.8|2956.8|1109
1741784400000|2025-03-12 13:00:00|2966.8|2960.8|2941|2935|2966.8|2960.8|2940|2934|2293
1741788000000|2025-03-12 14:00:00|2940.8|2934.8|2921.8|2915.8|2942.5|2936.5|2917.8|2911.8|1098
1741791600000|2025-03-12 15:00:00|2921.5|2915.5|2930.3|2924.3|2937|2931|2921.5|2915.5|717
1741795200000|2025-03-12 16:00:00|2930.5|2924.5|2929.9|2923.9|2934.8|2928.8|2924.3|2918.3|513
1741798800000|2025-03-12 17:00:00|2930.4|2924.4|2934.9|2928.9|2941.4|2935.4|2930.1|2924.1|134
1741802400000|2025-03-12 18:00:00|2933.6|2927.6|2939.5|2920.8|2940.3|2932.4|2932.9|2920.8|72
1741827600000|2025-03-13 01:00:00|2935.5|2929.5|2941.8|2935.8|2945.3|2939.3|2930.8|2924.8|707
1741831200000|2025-03-13 02:00:00|2942|2936|2953.5|2947.5|2953.5|2947.5|2940.8|2934.8|600
1741834800000|2025-03-13 03:00:00|2953.8|2947.8|2932|2926|2954.5|2948.5|2931.8|2925.8|487
1741838400000|2025-03-13 04:00:00|2932.3|2926.3|2931.3|2925.3|2933.8|2927.8|2929.5|2923.5|100
1741842000000|2025-03-13 05:00:00|2931|2925|2938.5|2932.5|2939|2933|2926|2920|484
1741845600000|2025-03-13 06:00:00|2938.8|2932.8|2934.5|2928.5|2941.3|2935.3|2934.3|2928.3|716
1741849200000|2025-03-13 07:00:00|2934.8|2928.8|2934.3|2928.3|2942.3|2936.3|2931|2925|543
1741852800000|2025-03-13 08:00:00|2933.5|2927.5|2935.5|2929.5|2935.8|2929.8|2921.5|2915.5|710
1741856400000|2025-03-13 09:00:00|2935.8|2929.8|2934.1|2928.1|2938.8|2932.8|2906.5|2900.5|902
1741860000000|2025-03-13 10:00:00|2933.9|2927.9|2931.4|2925.4|2944.1|2938.1|2930.9|2924.9|435
1741863600000|2025-03-13 11:00:00|2931.9|2925.9|2926.4|2920.4|2932.9|2926.9|2924.6|2918.6|352
1741867200000|2025-03-13 12:00:00|2926.1|2920.1|2931.1|2925.1|2935.6|2929.6|2922.6|2916.6|589
1741870800000|2025-03-13 13:00:00|2931.4|2925.4|2939.4|2933.4|2940.1|2934.1|2924.1|2918.1|1043
1741874400000|2025-03-13 14:00:00|2939.1|2933.1|2955.6|2949.6|2960.4|2954.4|2938.4|2932.4|849
1741878000000|2025-03-13 15:00:00|2956.1|2950.1|2948.6|2942.6|2960.1|2954.1|2944.9|2938.9|954
1741881600000|2025-03-13 16:00:00|2948.4|2942.4|2960|2954|2969.6|2963.6|2948.4|2942.4|806
1741885200000|2025-03-13 17:00:00|2960.4|2954.4|2951.5|2945.5|2960.8|2954.8|2948.5|2942.5|249
1741888800000|2025-03-13 18:00:00|2951.4|2945.4|2968.3|2949.5|2969|2956|2951.4|2945.4|506
1741914000000|2025-03-14 01:00:00|2963.5|2957.5|2974.3|2968.3|2975|2969|2962.5|2956.5|1541
1741917600000|2025-03-14 02:00:00|2974.8|2968.8|2977.3|2971.3|2982.5|2976.5|2972.5|2966.5|707
1741921200000|2025-03-14 03:00:00|2977|2971|2967.8|2961.8|2977.8|2971.8|2964.8|2958.8|689
1741924800000|2025-03-14 04:00:00|2968|2962|2963.8|2957.8|2968|2962|2962.8|2956.8|125
1741928400000|2025-03-14 05:00:00|2963.5|2957.5|2970.3|2964.3|2970.3|2964.3|2959.3|2953.3|657
1741932000000|2025-03-14 06:00:00|2969.8|2963.8|2970.3|2964.3|2976.3|2970.3|2964.5|2958.5|766
1741935600000|2025-03-14 07:00:00|2970|2964|2979.1|2973.1|2980.3|2974.3|2969.8|2963.8|358
1741939200000|2025-03-14 08:00:00|2979.4|2973.4|2985.1|2979.1|2987.6|2981.6|2973.6|2967.6|480
1741942800000|2025-03-14 09:00:00|2985.4|2979.4|2990.6|2984.6|2994.1|2988.1|2975.6|2969.6|595
1741946400000|2025-03-14 10:00:00|2991.1|2985.1|2990.4|2984.4|2997.4|2991.4|2985.6|2979.6|623
1741950000000|2025-03-14 11:00:00|2990.1|2984.1|2990.4|2984.4|2994.9|2988.9|2986.4|2980.4|546
1741953600000|2025-03-14 12:00:00|2990.6|2984.6|2986.6|2980.6|2996.1|2990.1|2984.9|2978.9|596
1741957200000|2025-03-14 13:00:00|2986.9|2980.9|2972.4|2966.4|2986.9|2980.9|2964.4|2958.4|1325
1741960800000|2025-03-14 14:00:00|2971.9|2965.9|2968.1|2962.1|2975.9|2969.9|2966.4|2960.4|1043
1741964400000|2025-03-14 15:00:00|2968.4|2962.4|2963.9|2957.9|2969.1|2963.1|2961.1|2955.1|544
1741968000000|2025-03-14 16:00:00|2963.6|2957.6|2972.8|2966.8|2977.4|2971.4|2962.4|2956.4|678
1741971600000|2025-03-14 17:00:00|2973|2967|2979.3|2973.3|2981.5|2975.5|2972.8|2966.8|101
1741975200000|2025-03-14 18:00:00|2979.5|2973.5|2993.8|2975|2993.8|2981|2979.5|2973.5|80
1742173200000|2025-03-17 01:00:00|2986|2980|2981.8|2975.8|2994.5|2988.5|2981.8|2975.8|1588
1742176800000|2025-03-17 02:00:00|2982.3|2976.3|2981.3|2975.3|2985.8|2979.8|2976.8|2970.8|1063
1742180400000|2025-03-17 03:00:00|2981|2975|2983.5|2977.5|2985.3|2979.3|2977|2971|553
1742184000000|2025-03-17 04:00:00|2983.8|2977.8|2977.8|2971.8|2984.5|2978.5|2977.3|2971.3|151
1742187600000|2025-03-17 05:00:00|2977.5|2971.5|2980.3|2974.3|2981.3|2975.3|2974.8|2968.8|584
1742191200000|2025-03-17 06:00:00|2980.5|2974.5|2986.8|2980.8|2987.3|2981.3|2975.5|2969.5|1076
1742194800000|2025-03-17 07:00:00|2986.5|2980.5|2975.6|2969.6|2987.3|2981.3|2970|2964|515
1742198400000|2025-03-17 08:00:00|2975.9|2969.9|2975.4|2969.4|2981.1|2975.1|2966.1|2960.1|350
1742202000000|2025-03-17 09:00:00|2975.6|2969.6|2986.9|2980.9|2990.4|2984.4|2963.1|2957.1|468
1742205600000|2025-03-17 10:00:00|2987.1|2981.1|2987.1|2981.1|2992.6|2986.6|2985.1|2979.1|348
1742209200000|2025-03-17 11:00:00|2986.9|2980.9|2987.6|2981.6|2990.1|2984.1|2986.4|2980.4|237
1742212800000|2025-03-17 12:00:00|2987.1|2981.1|2975.9|2969.9|2987.6|2981.6|2972.6|2966.6|501
1742216400000|2025-03-17 13:00:00|2975.6|2969.6|2970.4|2964.4|2975.6|2969.6|2964.1|2958.1|814
1742220000000|2025-03-17 14:00:00|2970.1|2964.1|2974.4|2968.4|2977.6|2971.6|2967.4|2961.4|538
1742223600000|2025-03-17 15:00:00|2974.6|2968.6|2972.4|2966.4|2977.6|2971.6|2970.9|2964.9|412
1742227200000|2025-03-17 16:00:00|2972.1|2966.1|2959.8|2953.8|2973.1|2967.1|2958.6|2952.6|508
1742230800000|2025-03-17 17:00:00|2959.5|2953.5|2965.5|2959.5|2966.5|2960.5|2959.3|2953.3|291
1742234400000|2025-03-17 18:00:00|2965.3|2959.3|2969.5|2950.8|2969.5|2960.5|2960.8|2948.8|105
1742259600000|2025-03-18 01:00:00|2965.3|2959.3|2955.3|2949.3|2974.3|2968.3|2955.3|2949.3|1622
1742263200000|2025-03-18 02:00:00|2954.8|2948.8|2950|2944|2958.5|2952.5|2949.5|2943.5|707
1742266800000|2025-03-18 03:00:00|2949.8|2943.8|2942.5|2936.5|2950|2944|2937|2931|657
1742270400000|2025-03-18 04:00:00|2942.8|2936.8|2944.8|2938.8|2945.3|2939.3|2942.8|2936.8|97
1742274000000|2025-03-18 05:00:00|2944.5|2938.5|2941.8|2935.8|2945.3|2939.3|2939.5|2933.5|423
1742277600000|2025-03-18 06:00:00|2941.5|2935.5|2935.8|2929.8|2941.5|2935.5|2929.3|2923.3|836
1742281200000|2025-03-18 07:00:00|2935.5|2929.5|2929.9|2923.9|2935.5|2929.5|2929.3|2923.3|312
1742284800000|2025-03-18 08:00:00|2930.1|2924.1|2929.9|2923.9|2941.4|2935.4|2926.4|2920.4|630
1742288400000|2025-03-18 09:00:00|2930.4|2924.4|2923.9|2917.9|2931.1|2925.1|2923.6|2917.6|521
1742292000000|2025-03-18 10:00:00|2923.6|2917.6|2923.1|2917.1|2927.1|2921.1|2921.4|2915.4|366
1742295600000|2025-03-18 11:00:00|2923.4|2917.4|2929.1|2923.1|2932.1|2926.1|2921.1|2915.1|267
1742299200000|2025-03-18 12:00:00|2929.4|2923.4|2936.9|2930.9|2937.4|2931.4|2927.9|2921.9|454
1742302800000|2025-03-18 13:00:00|2936.6|2930.6|2924.4|2918.4|2941.4|2935.4|2924.4|2918.4|1005
1742306400000|2025-03-18 14:00:00|2924.1|2918.1|2930.9|2924.9|2938.4|2932.4|2923.6|2917.6|826
1742310000000|2025-03-18 15:00:00|2930.6|2924.6|2937.1|2931.1|2940.1|2934.1|2925.6|2919.6|664
1742313600000|2025-03-18 16:00:00|2937.4|2931.4|2958.3|2952.3|2969.1|2963.1|2937.4|2931.4|765
1742317200000|2025-03-18 17:00:00|2958.8|2952.8|2959.8|2953.8|2963.3|2957.3|2956|2950|200
1742320800000|2025-03-18 18:00:00|2960|2954|2968.5|2949.8|2971|2957.4|2959.3|2949|133
1742346000000|2025-03-19 01:00:00|2953.3|2947.3|2942|2936|2953.3|2947.3|2937.8|2931.8|782
1742349600000|2025-03-19 02:00:00|2941.8|2935.8|2953|2947|2955.8|2949.8|2940.8|2934.8|924
1742353200000|2025-03-19 03:00:00|2953.3|2947.3|2960.5|2954.5|2961.5|2955.5|2945.5|2939.5|623
1742356800000|2025-03-19 04:00:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2955.8|2949.8|163
1742360400000|2025-03-19 05:00:00|2961.5|2955.5|2973.8|2967.8|2977.5|2971.5|2958.8|2952.8|783
1742364000000|2025-03-19 06:00:00|2973.5|2967.5|2959.5|2953.5|2973.5|2967.5|2958.3|2952.3|827
1742367600000|2025-03-19 07:00:00|2959.8|2953.8|2961.9|2955.9|2963.5|2957.5|2952|2946|392
1742371200000|2025-03-19 08:00:00|2962.1|2956.1|2955.4|2949.4|2966.6|2960.6|2953.4|2947.4|625
1742374800000|2025-03-19 09:00:00|2955.6|2949.6|2955.1|2949.1|2959.1|2953.1|2949.9|2943.9|407
1742378400000|2025-03-19 10:00:00|2954.9|2948.9|2945.6|2939.6|2956.1|2950.1|2945.4|2939.4|276
1742382000000|2025-03-19 11:00:00|2945.9|2939.9|2943.9|2937.9|2949.1|2943.1|2939.4|2933.4|295
1742385600000|2025-03-19 12:00:00|2943.4|2937.4|2944.9|2938.9|2947.1|2941.1|2942.4|2936.4|96
1742389200000|2025-03-19 13:00:00|2947.9|2941.9|2934.9|2928.9|2949.9|2943.9|2930.6|2924.6|1246
1742392800000|2025-03-19 14:00:00|2934.6|2928.6|2923.6|2917.6|2936.1|2930.1|2923.4|2917.4|720
1742396400000|2025-03-19 15:00:00|2923.1|2917.1|2920.4|2914.4|2929.1|2923.1|2918.9|2912.9|440
1742400000000|2025-03-19 16:00:00|2920.6|2914.6|2927|2921|2931.9|2925.9|2920.1|2914.1|563
1742403600000|2025-03-19 17:00:00|2926.8|2920.8|2926.8|2920.8|2927.3|2921.3|2926|2920|121
1742407200000|2025-03-19 18:00:00|2927.5|2921.5|2935.3|2916.5|2936|2922.5|2926.9|2915.3|105
1742432400000|2025-03-20 01:00:00|2933|2927|2930|2924|2958.8|2952.8|2926.5|2920.5|1643
1742436000000|2025-03-20 02:00:00|2930.3|2924.3|2932|2926|2940.5|2934.5|2929|2923|844
1742439600000|2025-03-20 03:00:00|2932.3|2926.3|2935.3|2929.3|2937.3|2931.3|2931.5|2925.5|541
1742443200000|2025-03-20 04:00:00|2935.5|2929.5|2932.8|2926.8|2936.8|2930.8|2932.8|2926.8|198
1742446800000|2025-03-20 05:00:00|2932.5|2926.5|2939.8|2933.8|2940.5|2934.5|2930.8|2924.8|535
1742450400000|2025-03-20 06:00:00|2940|2934|2942.3|2936.3|2946.3|2940.3|2936|2930|758
1742454000000|2025-03-20 07:00:00|2942|2936|2937.6|2931.6|2945.5|2939.5|2937.4|2931.4|483
1742457600000|2025-03-20 08:00:00|2937.4|2931.4|2940.1|2934.1|2940.6|2934.6|2928.9|2922.9|544
1742461200000|2025-03-20 09:00:00|2941.1|2935.1|2927.1|2921.1|2952.9|2946.9|2924.6|2918.6|695
1742464800000|2025-03-20 10:00:00|2926.9|2920.9|2924.6|2918.6|2927.6|2921.6|2921.4|2915.4|434
1742468400000|2025-03-20 11:00:00|2924.9|2918.9|2930.9|2924.9|2932.4|2926.4|2923.1|2917.1|267
1742472000000|2025-03-20 12:00:00|2931.1|2925.1|2928.9|2922.9|2932.1|2926.1|2927.1|2921.1|328
1742475600000|2025-03-20 13:00:00|2929.1|2923.1|2916.6|2910.6|2933.4|2927.4|2906.6|2900.6|1382
1742479200000|2025-03-20 14:00:00|2916.1|2910.1|2906.6|2900.6|2923.1|2917.1|2905.4|2899.4|976
1742482800000|2025-03-20 15:00:00|2906.9|2900.9|2917.4|2911.4|2919.4|2913.4|2904.1|2898.1|730
1742486400000|2025-03-20 16:00:00|2917.9|2911.9|2928|2922|2930.9|2924.9|2916.4|2910.4|681
1742490000000|2025-03-20 17:00:00|2927.8|2921.8|2926.3|2920.3|2931.6|2925.6|2925.6|2919.6|136
1742493600000|2025-03-20 18:00:00|2926|2920|2926.8|2908|2927.5|2920|2920.4|2908|44
1742518800000|2025-03-21 01:00:00|2934.5|2928.5|2931.5|2925.5|2937.3|2931.3|2928|2922|797
1742522400000|2025-03-21 02:00:00|2931.3|2925.3|2923.3|2917.3|2937.3|2931.3|2918.8|2912.8|1139
1742526000000|2025-03-21 03:00:00|2923|2917|2920|2914|2924.3|2918.3|2914.3|2908.3|826
1742529600000|2025-03-21 04:00:00|2920.3|2914.3|2919.5|2913.5|2922.3|2916.3|2919|2913|155
1742533200000|2025-03-21 05:00:00|2919.3|2913.3|2910.8|2904.8|2920.3|2914.3|2908.5|2902.5|689
1742536800000|2025-03-21 06:00:00|2911|2905|2914.3|2908.3|2922.8|2916.8|2909.3|2903.3|978
1742540400000|2025-03-21 07:00:00|2914.5|2908.5|2921.4|2915.4|2921.4|2915.4|2909.3|2903.3|423
1742544000000|2025-03-21 08:00:00|2919.6|2913.6|2924.6|2918.6|2926.4|2920.4|2911.1|2905.1|700
1742547600000|2025-03-21 09:00:00|2924.4|2918.4|2907.1|2901.1|2925.4|2919.4|2905.9|2899.9|477
1742551200000|2025-03-21 10:00:00|2907.4|2901.4|2908.4|2902.4|2910.9|2904.9|2902.6|2896.6|269
1742554800000|2025-03-21 11:00:00|2908.9|2902.9|2909.4|2903.4|2911.9|2905.9|2906.6|2900.6|231
1742558400000|2025-03-21 12:00:00|2909.6|2903.6|2923.1|2917.1|2923.1|2917.1|2909.6|2903.6|410
1742562000000|2025-03-21 13:00:00|2923.4|2917.4|2924.6|2918.6|2935.9|2929.9|2920.6|2914.6|1151
1742565600000|2025-03-21 14:00:00|2924.4|2918.4|2926.6|2920.6|2930.6|2924.6|2912.9|2906.9|1033
1742569200000|2025-03-21 15:00:00|2926.9|2920.9|2918.9|2912.9|2932.1|2926.1|2918.6|2912.6|831
1742572800000|2025-03-21 16:00:00|2918.6|2912.6|2927.8|2921.8|2932.4|2926.4|2915.1|2909.1|780
1742576400000|2025-03-21 17:00:00|2928.3|2922.3|2928|2922|2931.5|2925.5|2927.8|2921.8|143
1742580000000|2025-03-21 18:00:00|2928.3|2922.3|2935.8|2917|2935.8|2924.6|2926.8|2916.8|48
1742778000000|2025-03-24 01:00:00|2936|2917.3|2947|2941|2947.8|2941.8|2936|2917.3|4
1742781600000|2025-03-24 02:00:00|2947.3|2941.3|2942.5|2936.5|2949.3|2942.8|2940.8|2934.8|172
1742785200000|2025-03-24 03:00:00|2942.8|2936.8|2943.8|2937.8|2950.8|2944.8|2942.3|2936.3|99
1742788800000|2025-03-24 04:00:00|2944|2938|2945.3|2939.3|2946.3|2940.3|2941.8|2935.8|36
1742792400000|2025-03-24 05:00:00|2945|2939|2949|2943|2950.8|2944.8|2945|2939|197
1742796000000|2025-03-24 06:00:00|2948.5|2942.5|2947.3|2941.3|2950.8|2944.8|2944|2937.3|318
1742799600000|2025-03-24 07:00:00|2947.8|2941.8|2957.1|2951.1|2959.3|2952.8|2941.5|2935.5|160
1742803200000|2025-03-24 08:00:00|2957.6|2951.6|2971.9|2965.9|2972.6|2966.6|2952.4|2946.4|452
1742806800000|2025-03-24 09:00:00|2972.4|2966.4|2972.9|2966.9|2978.5|2972.5|2965.4|2959.4|399
1742810400000|2025-03-24 10:00:00|2972.6|2966.6|2973.6|2967.6|2979.1|2973.1|2967.9|2961.9|351
1742814000000|2025-03-24 11:00:00|2973.4|2967.4|2973.1|2967.1|2978.6|2972.6|2971.1|2965.1|348
1742817600000|2025-03-24 12:00:00|2973.6|2967.6|2968.4|2962.4|2973.9|2967.9|2964.6|2958.6|289
1742821200000|2025-03-24 13:00:00|2968.1|2962.1|2956.9|2950.9|2968.1|2962.1|2956.6|2950.6|752
1742824800000|2025-03-24 14:00:00|2957.1|2951.1|2950.9|2944.9|2962.6|2956.6|2950.6|2944.6|460
1742828400000|2025-03-24 15:00:00|2950.6|2944.6|2961.6|2955.6|2963.6|2957.6|2950.1|2944.1|432
1742832000000|2025-03-24 16:00:00|2961.4|2955.4|2947.4|2941.4|2961.6|2955.6|2947.4|2941.4|387
1742835600000|2025-03-24 17:00:00|2947.1|2941.1|2944|2938|2947.8|2941.8|2940.3|2934.3|120
1742839200000|2025-03-24 18:00:00|2943.8|2937.8|2947.5|2928.8|2947.5|2940.5|2939.3|2928.5|59
1742864400000|2025-03-25 01:00:00|2945.3|2939.3|2956|2950|2960.3|2954.3|2941.5|2935.5|928
1742868000000|2025-03-25 02:00:00|2956.3|2950.3|2948.3|2942.3|2962.3|2956.3|2947.8|2941.8|707
1742871600000|2025-03-25 03:00:00|2948|2942|2951.5|2945.5|2954.5|2948.5|2947.8|2941.8|474
1742875200000|2025-03-25 04:00:00|2951.8|2945.8|2950.8|2944.8|2952|2946|2949|2943|63
1742878800000|2025-03-25 05:00:00|2951|2945|2953.8|2947.8|2960.3|2954.3|2949.5|2943.5|471
1742882400000|2025-03-25 06:00:00|2954|2948|2957.5|2951.5|2961.3|2955.3|2951.3|2945.3|578
1742886000000|2025-03-25 07:00:00|2957.3|2951.3|2966.4|2960.4|2967.3|2961.3|2954.3|2948.3|352
1742889600000|2025-03-25 08:00:00|2968.9|2962.9|2977.4|2971.4|2978.4|2972.4|2961.6|2955.6|399
1742893200000|2025-03-25 09:00:00|2976.6|2970.6|2971.6|2965.6|2976.9|2970.9|2966.4|2960.4|399
1742896800000|2025-03-25 10:00:00|2971.4|2965.4|2971.4|2965.4|2972.4|2966.4|2967.9|2961.9|227
1742900400000|2025-03-25 11:00:00|2971.1|2965.1|2969.9|2963.9|2975.6|2969.6|2968.1|2962.1|207
1742904000000|2025-03-25 12:00:00|2970.1|2964.1|2967.1|2961.1|2972.9|2966.9|2966.4|2960.4|408
1742907600000|2025-03-25 13:00:00|2966.9|2960.9|2962.1|2956.1|2972.4|2966.4|2958.4|2952.4|1144
1742911200000|2025-03-25 14:00:00|2962.4|2956.4|2961.5|2955.5|2967|2961|2959|2953|841
1742914800000|2025-03-25 15:00:00|2961.3|2955.3|2957.8|2951.8|2962.6|2956.6|2949.8|2943.8|686
1742918400000|2025-03-25 16:00:00|2956.8|2950.8|2971.4|2965.4|2977.3|2971.3|2955.8|2949.8|852
1742922000000|2025-03-25 17:00:00|2971.6|2965.6|2967.9|2961.9|2974.6|2968.6|2967.4|2961.4|188
1742925600000|2025-03-25 18:00:00|2968.4|2962.4|2978.5|2959.5|2980.3|2967.6|2967.9|2959|94
1742950800000|2025-03-26 01:00:00|2972.5|2963.5|2968.8|2959.8|2978.5|2969.5|2963.5|2954.5|543
1742954400000|2025-03-26 02:00:00|2970.8|2960|2963|2954|2970.8|2961.3|2958.3|2949.3|441
1742958000000|2025-03-26 03:00:00|2962.8|2953.8|2956|2947|2964.3|2955.3|2955.5|2946.5|329
1742961600000|2025-03-26 04:00:00|2956.5|2947.5|2959|2950|2959|2950|2952.8|2941.3|130
1742965200000|2025-03-26 05:00:00|2959.3|2950.3|2968.3|2959.3|2968.3|2959.3|2957.3|2948.3|397
1742968800000|2025-03-26 06:00:00|2967.8|2958.8|2969.8|2960.8|2976.5|2967.5|2963.5|2954.5|339
1742972400000|2025-03-26 07:00:00|2969.5|2960.5|2965.9|2959.9|2973.3|2964.3|2958.8|2949.8|493
1742976000000|2025-03-26 08:00:00|2965.8|2959.8|2956.3|2950.3|2966.5|2960.5|2948.9|2942.9|1006
1742979600000|2025-03-26 09:00:00|2957|2951|2951|2945|2959.5|2953.5|2945.8|2939.8|707
1742983200000|2025-03-26 10:00:00|2950.8|2944.8|2950.6|2944.6|2955.4|2949.4|2945.6|2939.6|331
1742986800000|2025-03-26 11:00:00|2950.9|2944.9|2952.4|2946.4|2959.6|2953.6|2950.5|2944.5|293
1742990400000|2025-03-26 12:00:00|2952.5|2946.5|2954.5|2948.5|2955.4|2949.4|2940.6|2934.6|692
1742994000000|2025-03-26 13:00:00|2954.1|2948.1|2950.3|2944.3|2957|2951|2946.1|2940.1|1276
1742997600000|2025-03-26 14:00:00|2949.8|2943.8|2953.8|2947.8|2957.5|2951.5|2949.8|2943.8|1082
1743001200000|2025-03-26 15:00:00|2954|2948|2956.6|2950.6|2962|2956|2951.5|2945.5|634
1743004800000|2025-03-26 16:00:00|2957.3|2951.3|2959|2953|2962|2956|2956|2950|691
1743008400000|2025-03-26 17:00:00|2958.8|2952.8|2956.3|2950.3|2960.8|2954.8|2955.5|2949.5|136
1743012000000|2025-03-26 18:00:00|2956|2950|2962.5|2943.8|2964.3|2952.5|2956|2943.8|22
1743037200000|2025-03-27 01:00:00|2960|2954|2958.3|2952.3|2961|2955|2951.8|2945.8|973
1743040800000|2025-03-27 02:00:00|2958|2952|2956.5|2950.5|2961|2955|2950.3|2944.3|768
1743044400000|2025-03-27 03:00:00|2956.8|2950.8|2951.8|2945.8|2957.5|2951.5|2949|2943|577
1743048000000|2025-03-27 04:00:00|2951.5|2945.5|2952.8|2946.8|2954.8|2948.8|2949.9|2943.9|145
1743051600000|2025-03-27 05:00:00|2952.5|2946.5|2946.5|2940.5|2954.1|2948.1|2945.8|2939.8|716
1743055200000|2025-03-27 06:00:00|2946.3|2940.3|2950.3|2944.3|2953|2947|2945.3|2939.3|674
1743058800000|2025-03-27 07:00:00|2949.8|2943.8|2946.5|2940.5|2950.8|2944.8|2944.8|2938.8|442
1743062400000|2025-03-27 08:00:00|2946.3|2940.3|2939.6|2933.6|2949.1|2943.1|2935.6|2929.6|844
1743066000000|2025-03-27 09:00:00|2938.9|2932.9|2922.4|2916.4|2938.9|2932.9|2919.4|2913.4|696
1743069600000|2025-03-27 10:00:00|2922.9|2916.9|2917.4|2911.4|2926.6|2920.6|2908.4|2902.4|649
1743073200000|2025-03-27 11:00:00|2916.9|2910.9|2912.9|2906.9|2919.6|2913.6|2911.4|2905.4|376
1743076800000|2025-03-27 12:00:00|2913.1|2907.1|2924.1|2918.1|2924.9|2918.9|2911.6|2905.6|708
1743080400000|2025-03-27 13:00:00|2924.4|2918.4|2910.1|2904.1|2926.6|2920.6|2904.1|2896.5|1784
1743084000000|2025-03-27 14:00:00|2909.9|2903.9|2905.9|2899.9|2912.9|2906.9|2898.4|2892.4|1198
1743087600000|2025-03-27 15:00:00|2906.1|2900.1|2904.4|2898.4|2910.9|2904.9|2903.1|2897.1|686
1743091200000|2025-03-27 16:00:00|2904.6|2898.6|2902.3|2896.3|2906.1|2900.1|2897.6|2891.6|710
1743094800000|2025-03-27 17:00:00|2902.5|2896.5|2896.4|2890.4|2902.8|2896.8|2896.3|2890.3|127
1743098400000|2025-03-27 18:00:00|2896.6|2890.6|2908.8|2890|2909.5|2897.1|2896.4|2889.5|40
1743123600000|2025-03-28 01:00:00|2902|2896|2902|2896|2905|2899|2896.8|2890.8|1118
1743127200000|2025-03-28 02:00:00|2901.8|2895.8|2886.8|2880.8|2904.3|2898.3|2886.3|2880.3|1126
1743130800000|2025-03-28 03:00:00|2886.5|2880.5|2893.3|2887.3|2895|2889|2886.5|2880.5|750
1743134400000|2025-03-28 04:00:00|2893.8|2887.8|2893.5|2887.5|2894.3|2888.3|2891.3|2885.3|91
1743138000000|2025-03-28 05:00:00|2893.8|2887.8|2893.5|2887.5|2894|2888|2889|2883|531
1743141600000|2025-03-28 06:00:00|2893.3|2887.3|2893|2887|2897.8|2891.8|2890|2884|704
1743145200000|2025-03-28 07:00:00|2892.8|2886.8|2879.6|2873.6|2894.3|2888.3|2878.8|2872.8|638
1743148800000|2025-03-28 08:00:00|2878.6|2872.6|2867|2861|2881.9|2875.9|2863.9|2857.9|929
1743152400000|2025-03-28 09:00:00|2867.4|2861.4|2860.4|2854.4|2869.6|2863.6|2856.9|2850.9|660
1743156000000|2025-03-28 10:00:00|2860.6|2854.6|2860.3|2854.3|2865.3|2859.3|2858.8|2852.8|351
1743159600000|2025-03-28 11:00:00|2860.1|2854.1|2863.6|2857.6|2865.9|2859.9|2858.9|2852.9|308
1743163200000|2025-03-28 12:00:00|2863.9|2857.9|2874.1|2868.1|2874.9|2868.9|2863.4|2857.4|615
1743166800000|2025-03-28 13:00:00|2874.4|2868.4|2874.6|2868.6|2884.4|2878.4|2872.6|2866.6|1482
1743170400000|2025-03-28 14:00:00|2874.4|2868.4|2866.6|2860.6|2876.1|2870.1|2858.6|2852.6|1304
1743174000000|2025-03-28 15:00:00|2866.4|2860.4|2864.1|2858.1|2872.4|2866.4|2862.6|2856.6|684
1743177600000|2025-03-28 16:00:00|2864.9|2858.9|2859.3|2853.3|2868.9|2862.9|2856.6|2850.6|660
1743181200000|2025-03-28 17:00:00|2858.6|2852.6|2856.5|2850.5|2861.1|2855.1|2855.9|2849.9|133
1743184800000|2025-03-28 18:00:00|2856.4|2850.4|2862|2843.3|2862|2850.8|2854.4|2843.3|52
1743379200000|2025-03-31 00:00:00|2865.8|2859.8|2852.5|2846.5|2868.8|2862.8|2846.5|2840.5|362
1743382800000|2025-03-31 01:00:00|2853|2847|2841|2835|2856.5|2850.5|2839.3|2833.3|1353
1743386400000|2025-03-31 02:00:00|2840.8|2834.8|2844.3|2838.3|2848.5|2842.5|2837|2831|840
1743390000000|2025-03-31 03:00:00|2844|2838|2838.5|2832.5|2848.5|2842.5|2836.8|2830.8|434
1743393600000|2025-03-31 04:00:00|2838.8|2832.8|2840|2834|2841.8|2835.8|2838.8|2832.8|68
1743397200000|2025-03-31 05:00:00|2839.8|2833.8|2848.8|2842.8|2852.5|2846.5|2839.3|2833.3|426
1743400800000|2025-03-31 06:00:00|2848.5|2842.5|2849.4|2843.4|2854.5|2848.5|2846.3|2840.3|724
1743404400000|2025-03-31 07:00:00|2848.9|2842.9|2842.6|2836.6|2851.6|2845.6|2832.9|2826.9|743
1743408000000|2025-03-31 08:00:00|2842.4|2836.4|2833.3|2827.3|2845.4|2839.4|2833.1|2827.1|565
1743411600000|2025-03-31 09:00:00|2833.5|2827.5|2836|2830|2836.9|2830.9|2829.4|2823.4|475
1743415200000|2025-03-31 10:00:00|2836.1|2830.1|2836.5|2830.5|2839.1|2833.1|2832|2826|323
1743418800000|2025-03-31 11:00:00|2836.8|2830.8|2846.6|2840.6|2849.9|2843.9|2836.1|2830.1|423
1743422400000|2025-03-31 12:00:00|2846.8|2840.8|2846.5|2840.5|2847.4|2841.4|2838.8|2832.8|574
1743426000000|2025-03-31 13:00:00|2846.3|2840.3|2841.1|2835.1|2857.1|2851.1|2832.6|2826.6|1558
1743429600000|2025-03-31 14:00:00|2840.9|2834.9|2846.3|2840.3|2850.8|2844.8|2834.9|2828.9|1150
1743433200000|2025-03-31 15:00:00|2845.9|2839.9|2854|2848|2858.1|2852.1|2844|2838|817
1743436800000|2025-03-31 16:00:00|2854.4|2848.4|2857|2851|2860.1|2854.1|2853.5|2847.5|264
1743440400000|2025-03-31 17:00:00|2857.3|2851.3|2862|2843.3|2862|2853.3|2853.9|2842|115
1743465600000|2025-04-01 00:00:00|2859|2853|2866.8|2860.8|2867|2861|2858.5|2852.5|292
1743469200000|2025-04-01 01:00:00|2866.5|2860.5|2859.3|2853.3|2866.5|2860.5|2853|2847|1399
1743472800000|2025-04-01 02:00:00|2859|2853|2869.3|2863.3|2875.3|2869.3|2856.8|2850.8|848
1743476400000|2025-04-01 03:00:00|2869|2863|2869.5|2863.5|2873.3|2867.3|2868.3|2862.3|465
1743480000000|2025-04-01 04:00:00|2869.8|2863.8|2875.8|2869.8|2878.3|2872.3|2869.3|2863.3|151
1743483600000|2025-04-01 05:00:00|2876|2870|2868|2862|2876|2870|2866.3|2860.3|669
1743487200000|2025-04-01 06:00:00|2867.8|2861.8|2867.4|2861.4|2872.8|2866.8|2862.3|2856.3|1013
1743490800000|2025-04-01 07:00:00|2868.9|2862.9|2864.9|2858.9|2875.1|2869.1|2858.6|2852.6|918
1743494400000|2025-04-01 08:00:00|2864.4|2858.4|2847.1|2841.1|2865.1|2859.1|2845.9|2839.9|605
1743498000000|2025-04-01 09:00:00|2846.9|2840.9|2844.1|2838.1|2849.4|2843.4|2841.1|2835.1|311
1743501600000|2025-04-01 10:00:00|2844.6|2838.6|2841.1|2835.1|2844.6|2838.6|2836.9|2830.9|430
1743505200000|2025-04-01 11:00:00|2840.6|2834.6|2838.9|2832.9|2842.4|2836.4|2835.4|2829.4|367
1743508800000|2025-04-01 12:00:00|2838.6|2832.6|2834|2828|2840.9|2834.9|2831.5|2825.5|481
1743512400000|2025-04-01 13:00:00|2834.3|2828.3|2819.5|2813.5|2837.9|2831.9|2815.3|2809.3|1377
1743516000000|2025-04-01 14:00:00|2819.3|2813.3|2817.5|2811.5|2821.6|2815.6|2811.5|2805.5|1458
1743519600000|2025-04-01 15:00:00|2817.3|2811.3|2826.8|2820.8|2829.5|2823.5|2811.3|2805.3|989
1743523200000|2025-04-01 16:00:00|2826.5|2820.5|2824.5|2818.5|2829.3|2823.3|2822.5|2809.8|259
1743526800000|2025-04-01 17:00:00|2824.3|2818.3|2827|2808.3|2828.8|2821.4|2821.5|2808|89
1743552000000|2025-04-02 00:00:00|2824.8|2818.8|2823.8|2817.8|2830.3|2824.3|2821.5|2815.5|264
1743555600000|2025-04-02 01:00:00|2824|2818|2825.3|2819.3|2827.8|2821.8|2819|2813|1184
1743559200000|2025-04-02 02:00:00|2825.5|2819.5|2826.3|2820.3|2840.3|2834.3|2822.8|2816.8|1062
1743562800000|2025-04-02 03:00:00|2826|2820|2831.3|2825.3|2832|2826|2825.3|2819.3|482
1743566400000|2025-04-02 04:00:00|2831.5|2825.5|2833|2827|2833.5|2827.5|2830.8|2824.8|149
1743570000000|2025-04-02 05:00:00|2832.8|2826.8|2831.5|2825.5|2836.5|2830.5|2827.3|2821.3|510
1743573600000|2025-04-02 06:00:00|2831.8|2825.8|2824.6|2818.6|2832|2826|2821.8|2815.8|815
1743577200000|2025-04-02 07:00:00|2823.6|2817.6|2809.9|2803.9|2823.6|2817.6|2806.4|2800.4|686
1743580800000|2025-04-02 08:00:00|2809.6|2803.6|2803.9|2797.9|2812.6|2806.6|2801.6|2795.6|498
1743584400000|2025-04-02 09:00:00|2803.6|2797.6|2808.1|2802.1|2812.4|2806.4|2799.1|2793.1|503
1743588000000|2025-04-02 10:00:00|2807.9|2801.9|2787.9|2781.9|2808.9|2802.9|2784.4|2778.4|448
1743591600000|2025-04-02 11:00:00|2787.6|2781.6|2793.1|2787.1|2796.3|2790.3|2786.6|2780.6|452
1743595200000|2025-04-02 12:00:00|2792.9|2786.9|2787.9|2781.9|2792.9|2786.9|2786.1|2780.1|369
1743598800000|2025-04-02 13:00:00|2788.1|2782.1|2786.4|2780.4|2796.4|2790.4|2784.9|2778.9|1118
1743602400000|2025-04-02 14:00:00|2786.1|2780.1|2784.4|2778.4|2789.1|2783.1|2779.4|2773.4|755
1743606000000|2025-04-02 15:00:00|2784.1|2778.1|2786.6|2780.6|2786.9|2780.9|2776.9|2770.9|671
1743609600000|2025-04-02 16:00:00|2786.4|2780.4|2786.3|2780.3|2787.4|2781.4|2783.6|2777.6|121
1743613200000|2025-04-02 17:00:00|2786|2780|2798.3|2779.5|2798.3|2784.9|2785.8|2778.5|50
1743638400000|2025-04-03 00:00:00|2757.5|2751.5|2761.5|2755.5|2763.5|2757.5|2753.8|2747.8|627
1743642000000|2025-04-03 01:00:00|2761.8|2755.8|2757.5|2751.5|2764|2758|2743.3|2736.3|2591
1743645600000|2025-04-03 02:00:00|2757.3|2751.3|2755.5|2749.5|2763.3|2757.3|2748.3|2742.3|1546
1743649200000|2025-04-03 03:00:00|2755.3|2749.3|2746.5|2740.5|2756|2750|2743.5|2737.5|805
1743652800000|2025-04-03 04:00:00|2747|2741|2749|2743|2751.5|2745.5|2745.8|2739.8|202
1743656400000|2025-04-03 05:00:00|2748.8|2742.8|2772.3|2766.3|2774.3|2768.3|2747.5|2741.5|1187
1743660000000|2025-04-03 06:00:00|2772.5|2766.5|2759.6|2753.6|2777.5|2771.5|2758.5|2752.5|1359
1743663600000|2025-04-03 07:00:00|2759.1|2753.1|2742.4|2736.4|2759.1|2753.1|2734.4|2728.4|1223
1743667200000|2025-04-03 08:00:00|2744.5|2738.5|2748.6|2742.6|2748.9|2742.9|2733.4|2727.4|1039
1743670800000|2025-04-03 09:00:00|2748.9|2742.9|2767.6|2761.6|2774.4|2768.4|2745.4|2739.4|1051
1743674400000|2025-04-03 10:00:00|2767.4|2761.4|2745.9|2739.9|2773.9|2767.9|2743.6|2737.6|1147
1743678000000|2025-04-03 11:00:00|2746.1|2740.1|2739.1|2733.1|2750.4|2744.4|2738.9|2732.9|763
1743681600000|2025-04-03 12:00:00|2739.4|2733.4|2731.1|2725.1|2739.9|2733.9|2727.4|2721.4|971
1743685200000|2025-04-03 13:00:00|2730.9|2724.9|2719.9|2713.9|2730.9|2724.9|2713.1|2707.1|955
1743688800000|2025-04-03 14:00:00|2720.4|2714.4|2715.6|2709.6|2728.1|2722.1|2713.9|2707.9|1411
1743692400000|2025-04-03 15:00:00|2715.4|2709.4|2715.4|2709.4|2725.6|2719.6|2710.4|2704.4|1008
1743696000000|2025-04-03 16:00:00|2715.9|2709.9|2715.3|2709.3|2721.9|2715.9|2710.4|2704.4|261
1743699600000|2025-04-03 17:00:00|2715|2709|2718|2699.3|2722.5|2713.6|2713.4|2699.3|129
1743724800000|2025-04-04 00:00:00|2719.3|2713.3|2715|2709|2721|2715|2711|2705|414
1743728400000|2025-04-04 01:00:00|2715.5|2709.5|2710.3|2704.3|2722.3|2716.3|2708.8|2702.8|355
1743732000000|2025-04-04 02:00:00|2710.5|2704.5|2706.5|2700.5|2717.3|2711.3|2705.3|2699.3|337
1743735600000|2025-04-04 03:00:00|2706.8|2700.8|2703.8|2697.8|2710.3|2704.3|2702.8|2696|207
1743739200000|2025-04-04 04:00:00|2704|2698|2701.8|2695.8|2704.8|2698.8|2698.8|2692|162
1743742800000|2025-04-04 05:00:00|2701.5|2695.5|2697|2691|2709.8|2703.8|2694.8|2688.8|240
1743746400000|2025-04-04 06:00:00|2696.8|2690.8|2685.1|2679.1|2697.3|2691.3|2684|2678|359
1743750000000|2025-04-04 07:00:00|2684.9|2678.9|2687.4|2681.4|2687.6|2681.6|2676.4|2670.4|729
1743753600000|2025-04-04 08:00:00|2687.9|2681.9|2681.9|2675.9|2698.4|2692.4|2677.6|2671.6|826
1743757200000|2025-04-04 09:00:00|2682.1|2676.1|2689.6|2683.6|2690.6|2684.6|2676.9|2670.9|641
1743760800000|2025-04-04 10:00:00|2689.9|2683.9|2673.4|2667.4|2693.9|2687.9|2672.4|2666.4|1015
1743764400000|2025-04-04 11:00:00|2673.6|2667.6|2666.4|2660.4|2677.1|2671.1|2659.6|2653.6|1307
1743768000000|2025-04-04 12:00:00|2666.1|2660.1|2674.4|2668.4|2688|2682|2641.4|2635.4|1638
1743771600000|2025-04-04 13:00:00|2674.1|2668.1|2668.6|2662.6|2688.4|2682.4|2657.9|2651.9|1754
1743775200000|2025-04-04 14:00:00|2668.4|2662.4|2656.1|2650.1|2682.9|2676.9|2646.4|2640.4|1702
1743778800000|2025-04-04 15:00:00|2655.6|2649.6|2674.4|2668.4|2680.4|2674.4|2650.4|2644.4|1963
1743782400000|2025-04-04 16:00:00|2674.6|2668.6|2659.5|2650|2675.6|2669.6|2657.6|2648.8|360
1743786000000|2025-04-04 17:00:00|2660.3|2651|2682|2662|2682.5|2667.8|2656.8|2646.8|166
1743984000000|2025-04-07 00:00:00|2620.4|2600.4|2618.5|2606|2640.9|2620.9|2582.8|2563.6|510
1743987600000|2025-04-07 01:00:00|2619.3|2606.8|2655.5|2643|2658.8|2646.3|2581|2567.5|2892
1743991200000|2025-04-07 02:00:00|2656|2643.5|2701.8|2689.3|2720.3|2707.8|2652.8|2640|1590
1743994800000|2025-04-07 03:00:00|2701|2688.5|2696.8|2684.3|2710.3|2697.8|2686.3|2673.8|1022
1743998400000|2025-04-07 04:00:00|2697.3|2684.8|2683.3|2670.8|2709.3|2696.8|2680.5|2668|308
1744002000000|2025-04-07 05:00:00|2682.8|2670.3|2681|2668.5|2703.3|2690.8|2666.8|2654.3|854
1744005600000|2025-04-07 06:00:00|2680.3|2667.8|2654.4|2648.4|2695.3|2682.8|2654.4|2647.5|1089
1744009200000|2025-04-07 07:00:00|2651.1|2645.1|2595.1|2589.1|2658.1|2652.1|2588.6|2582.6|1948
1744012800000|2025-04-07 08:00:00|2595.4|2589.4|2602.1|2596.1|2631.6|2625.6|2589.9|2583.9|1608
1744016400000|2025-04-07 09:00:00|2602.4|2596.4|2620.4|2614.4|2629.1|2623.1|2599.4|2593.4|996
1744020000000|2025-04-07 10:00:00|2620.1|2614.1|2609.1|2603.1|2631.6|2625.6|2605.9|2599.9|897
1744023600000|2025-04-07 11:00:00|2608.9|2602.9|2591.6|2585.6|2627.9|2621.9|2591.4|2585.4|1416
1744027200000|2025-04-07 12:00:00|2591.4|2585.4|2606.6|2600.6|2606.9|2600.9|2576.6|2570.6|1770
1744030800000|2025-04-07 13:00:00|2606.4|2600.4|2652.9|2646.9|2655.6|2649.6|2606.4|2600.4|2868
1744034400000|2025-04-07 14:00:00|2652.6|2646.6|2656.1|2650.1|2698.6|2692.6|2648.6|2642.6|2723
1744038000000|2025-04-07 15:00:00|2655.6|2649.6|2621.4|2615.4|2661.9|2655.9|2611.9|2605.9|1845
1744041600000|2025-04-07 16:00:00|2621.1|2615.1|2634.8|2628.8|2639.6|2633.6|2619.6|2613.6|807
1744045200000|2025-04-07 17:00:00|2635|2629|2657|2638.3|2657|2645.6|2634|2628|474
1744070400000|2025-04-08 00:00:00|2646|2633.5|2649.8|2637.3|2656|2641.3|2642.3|2629.8|110
1744074000000|2025-04-08 01:00:00|2649|2636.5|2637|2624.5|2649|2636.5|2627.5|2615|794
1744077600000|2025-04-08 02:00:00|2637.5|2625|2624|2611.5|2642.3|2629.8|2622.3|2609.8|412
1744081200000|2025-04-08 03:00:00|2623.3|2610.8|2626.8|2614.3|2633.3|2620.8|2622|2609.5|245
1744084800000|2025-04-08 04:00:00|2627.3|2614.8|2628.8|2616.3|2630.5|2618|2625.3|2612.8|84
1744088400000|2025-04-08 05:00:00|2628.5|2616|2615.3|2602.8|2628.5|2616|2612|2599.5|293
1744092000000|2025-04-08 06:00:00|2614.8|2602.3|2609.1|2603.1|2625|2618.3|2607.9|2596.5|717
1744095600000|2025-04-08 07:00:00|2608.9|2602.9|2579.6|2573.6|2609.4|2603.4|2579.1|2573.1|1081
1744099200000|2025-04-08 08:00:00|2579.9|2573.9|2593.1|2587.1|2599.6|2593.6|2575.4|2569.4|936
1744102800000|2025-04-08 09:00:00|2592.9|2586.9|2593.1|2587.1|2595.6|2589.6|2588.1|2582.1|494
1744106400000|2025-04-08 10:00:00|2593.6|2587.6|2588.6|2582.6|2593.6|2587.6|2586.4|2580.4|457
1744110000000|2025-04-08 11:00:00|2588.4|2582.4|2623.6|2617.6|2629.1|2623.1|2588.1|2582.1|1013
1744113600000|2025-04-08 12:00:00|2623.1|2617.1|2605.1|2599.1|2623.9|2617.9|2603.1|2597.1|980
1744117200000|2025-04-08 13:00:00|2604.9|2598.9|2597.4|2591.4|2621.8|2613.4|2594.6|2588.6|1883
1744120800000|2025-04-08 14:00:00|2597.9|2591.9|2581.9|2575.9|2604.6|2598.6|2579.6|2573.6|1389
1744124400000|2025-04-08 15:00:00|2582.1|2576.1|2570.1|2564.1|2584.4|2578.4|2563.1|2557.1|1130
1744128000000|2025-04-08 16:00:00|2569.4|2563.4|2556.3|2550.3|2576.1|2570.1|2555.8|2549.8|803
1744131600000|2025-04-08 17:00:00|2556.5|2550.5|2564.3|2545.5|2566|2556.8|2545|2538.3|408
1744156800000|2025-04-09 00:00:00|2562.5|2550|2550.8|2538.3|2570|2555.8|2548|2535.5|167
1744160400000|2025-04-09 01:00:00|2550.3|2537.8|2560.3|2547.8|2564.3|2551.8|2526.8|2514.3|1627
1744164000000|2025-04-09 02:00:00|2559.8|2547.3|2563.8|2551.3|2574.3|2561.8|2543.5|2531|718
1744167600000|2025-04-09 03:00:00|2564.3|2551.8|2555.3|2542.8|2568.3|2555.8|2555.3|2542.8|314
1744171200000|2025-04-09 04:00:00|2554.8|2542.3|2556.8|2544.3|2557.8|2545.3|2547|2534.5|185
1744174800000|2025-04-09 05:00:00|2555.8|2543.3|2559.5|2547|2564.5|2552|2547.3|2534.8|365
1744178400000|2025-04-09 06:00:00|2560|2547.5|2534.9|2528.9|2569.5|2557|2530.9|2524.9|927
1744182000000|2025-04-09 07:00:00|2536.6|2530.6|2572.4|2566.4|2574.4|2568.4|2518.9|2512.9|1374
1744185600000|2025-04-09 08:00:00|2572.6|2566.6|2552.1|2546.1|2574.4|2568.4|2546.1|2540.1|1038
1744189200000|2025-04-09 09:00:00|2551.9|2545.9|2556.1|2550.1|2569.4|2563.4|2543.1|2537.1|832
1744192800000|2025-04-09 10:00:00|2555.9|2549.9|2556.4|2550.4|2567.4|2561.4|2548.9|2542.9|572
1744196400000|2025-04-09 11:00:00|2556.1|2550.1|2548.1|2542.1|2558.9|2552.9|2532.9|2526.9|1083
1744200000000|2025-04-09 12:00:00|2547.6|2541.6|2520.9|2514.9|2549.6|2543.6|2518.4|2512.4|1138
1744203600000|2025-04-09 13:00:00|2521.1|2515.1|2575.6|2569.6|2588.9|2582.9|2521.1|2515.1|2591
1744207200000|2025-04-09 14:00:00|2575.9|2569.9|2575.6|2569.6|2596.8|2590.8|2571.9|2565.9|1597
1744210800000|2025-04-09 15:00:00|2575.9|2569.9|2564.8|2558.8|2580.4|2574.4|2558.3|2552.3|1353
1744214400000|2025-04-09 16:00:00|2565.8|2559.8|2562.1|2556.1|2567|2561|2559.8|2553.8|317
1744218000000|2025-04-09 17:00:00|2562.4|2556.4|2620|2601.3|2623|2609.3|2559.1|2553.1|533
1744243200000|2025-04-10 00:00:00|2659.3|2646.8|2655.8|2643.3|2693.3|2679.8|2653|2640.3|428
1744246800000|2025-04-10 01:00:00|2655|2642.5|2644.5|2632|2669.3|2656.8|2618.8|2606.3|1372
1744250400000|2025-04-10 02:00:00|2645|2632.5|2642.5|2630|2661.5|2649|2636|2623.5|610
1744254000000|2025-04-10 03:00:00|2642|2629.5|2654.3|2641.8|2656.8|2644.3|2639.8|2627.3|328
1744257600000|2025-04-10 04:00:00|2654.8|2642.3|2660.3|2647.8|2660.3|2647.8|2650.3|2637.8|170
1744261200000|2025-04-10 05:00:00|2660.8|2648.3|2664.8|2652.3|2669.3|2656.8|2658|2645.3|342
1744264800000|2025-04-10 06:00:00|2665.3|2652.8|2652.1|2646.1|2675|2662.5|2650.4|2642.8|582
1744268400000|2025-04-10 07:00:00|2651.1|2645.1|2628.5|2622.5|2652.4|2646.4|2626|2620|1062
1744272000000|2025-04-10 08:00:00|2628.8|2622.8|2609.8|2603.8|2634|2628|2609.3|2603.3|888
1744275600000|2025-04-10 09:00:00|2610.8|2604.8|2629.5|2623.5|2630.8|2624.8|2609.3|2603.3|544
1744279200000|2025-04-10 10:00:00|2630|2624|2630.8|2624.8|2633|2627|2628.8|2622.8|479
1744282800000|2025-04-10 11:00:00|2630.5|2624.5|2638.3|2632.3|2642.8|2636.8|2627.8|2621.8|593
1744286400000|2025-04-10 12:00:00|2638|2632|2633.8|2627.8|2640.3|2634.3|2628.5|2622.5|912
1744290000000|2025-04-10 13:00:00|2634|2628|2629.8|2623.8|2644.5|2638.5|2625.5|2619.5|1745
1744293600000|2025-04-10 14:00:00|2630|2624|2653.8|2647.8|2661.5|2655.5|2629.3|2623.3|1437
1744297200000|2025-04-10 15:00:00|2653.5|2647.5|2636.8|2630.8|2666.5|2660.5|2636|2630|1379
1744300800000|2025-04-10 16:00:00|2636.5|2630.5|2632.9|2626.9|2638.5|2632.5|2625.8|2619.8|720
1744304400000|2025-04-10 17:00:00|2632.6|2626.6|2635.8|2617|2636.8|2629.4|2623.9|2616|211
1744329600000|2025-04-11 00:00:00|2636|2623.5|2640.8|2628.3|2642.8|2630.3|2630.8|2618.3|138
1744333200000|2025-04-11 01:00:00|2641.5|2629|2630|2617.5|2647.3|2634.8|2630|2617.5|648
1744336800000|2025-04-11 02:00:00|2629.5|2617|2635.3|2622.8|2639.5|2627|2626.5|2614|242
1744340400000|2025-04-11 03:00:00|2635.8|2623.3|2646.8|2634.3|2649.8|2637.3|2634.3|2621.8|364
1744344000000|2025-04-11 04:00:00|2646.3|2633.8|2651|2638.5|2651|2638.5|2642|2629.5|112
1744347600000|2025-04-11 05:00:00|2651.5|2639|2655.3|2642.8|2657.8|2644.5|2647.5|2635|130
1744351200000|2025-04-11 06:00:00|2654.8|2642.3|2650.4|2644.4|2658.5|2646.4|2648.4|2638.8|343
1744354800000|2025-04-11 07:00:00|2648.9|2642.9|2672.1|2666.1|2691.1|2685.1|2648.9|2642.9|1098
1744358400000|2025-04-11 08:00:00|2672.4|2666.4|2668.1|2662.1|2673.9|2667.9|2651.6|2645.6|1218
1744362000000|2025-04-11 09:00:00|2667.6|2661.6|2677.5|2671.5|2678.3|2672.3|2653|2647|700
1744365600000|2025-04-11 10:00:00|2678.8|2672.8|2670.8|2664.8|2683|2677|2665|2659|449
1744369200000|2025-04-11 11:00:00|2671|2665|2666.5|2660.5|2677.3|2671.3|2665.8|2659.8|519
1744372800000|2025-04-11 12:00:00|2666.8|2660.8|2664.8|2658.8|2672.8|2666.8|2662.5|2656.5|606
1744376400000|2025-04-11 13:00:00|2665|2659|2659.8|2653.8|2675.3|2669.3|2654.3|2648.3|1405
1744380000000|2025-04-11 14:00:00|2660|2654|2662.3|2656.3|2672.3|2666.3|2657.8|2651.8|1228
1744383600000|2025-04-11 15:00:00|2662|2656|2660.5|2654.5|2666.3|2660.3|2651.8|2645.8|797
1744387200000|2025-04-11 16:00:00|2660.8|2654.8|2665.9|2659.9|2666.3|2660.3|2658|2652|272
1744390800000|2025-04-11 17:00:00|2666.1|2660.1|2670.8|2652|2673.5|2663.4|2663.4|2652|97
1744588800000|2025-04-14 00:00:00|2671.5|2665.5|2667|2661|2673|2667|2664.8|2658.8|132
1744592400000|2025-04-14 01:00:00|2666.8|2660.8|2658.3|2652.3|2673.8|2667.8|2656|2650|852
1744596000000|2025-04-14 02:00:00|2658.5|2652.5|2650|2644|2663.5|2657.5|2645.5|2639.5|660
1744599600000|2025-04-14 03:00:00|2649.5|2643.5|2663.8|2657.8|2668.3|2662.3|2648.3|2642.3|573
1744603200000|2025-04-14 04:00:00|2664|2658|2663|2657|2665.8|2659.8|2662|2656|53
1744606800000|2025-04-14 05:00:00|2663.3|2657.3|2666|2660|2668.3|2662.3|2661|2655|159
1744610400000|2025-04-14 06:00:00|2667.3|2661.3|2674.6|2668.6|2684.3|2678.3|2667|2661|826
1744614000000|2025-04-14 07:00:00|2674.4|2668.4|2668|2662|2678.8|2672.8|2658.5|2652.5|730
1744617600000|2025-04-14 08:00:00|2668.3|2662.3|2658.5|2652.5|2674.3|2668.3|2652.8|2646.8|568
1744621200000|2025-04-14 09:00:00|2658.3|2652.3|2653.3|2647.3|2660.5|2654.5|2648.3|2642.3|386
1744624800000|2025-04-14 10:00:00|2654.3|2648.3|2646|2640|2658.8|2652.8|2644.3|2638.3|325
1744628400000|2025-04-14 11:00:00|2645.8|2639.8|2650.8|2644.8|2659|2653|2645.8|2639.8|523
1744632000000|2025-04-14 12:00:00|2651.5|2645.5|2646.3|2640.3|2653.8|2647.8|2646.3|2640.3|451
1744635600000|2025-04-14 13:00:00|2646|2640|2632|2626|2648.5|2642.5|2618.8|2612.8|1655
1744639200000|2025-04-14 14:00:00|2631.8|2625.8|2637.8|2631.8|2640.3|2634.3|2631.3|2625.3|893
1744642800000|2025-04-14 15:00:00|2637.5|2631.5|2636|2630|2642|2636|2634|2628|624
1744646400000|2025-04-14 16:00:00|2635.8|2629.8|2638.4|2632.4|2641.3|2635.3|2635.8|2629.8|217
1744650000000|2025-04-14 17:00:00|2638.1|2632.1|2648.8|2630|2648.8|2640.9|2638.1|2628.8|121
1744675200000|2025-04-15 00:00:00|2641.6|2635.6|2643.3|2637.3|2645.8|2639.8|2641|2635|69
1744678800000|2025-04-15 01:00:00|2642.8|2636.8|2641.8|2635.8|2646.8|2640.8|2638.8|2632.8|489
1744682400000|2025-04-15 02:00:00|2642|2636|2634.5|2628.5|2643.3|2637.3|2634.5|2628.5|501
1744686000000|2025-04-15 03:00:00|2634.8|2628.8|2638.3|2632.3|2641|2635|2628.3|2622.3|312
1744689600000|2025-04-15 04:00:00|2638.5|2632.5|2640.3|2634.3|2641.3|2635.3|2637.3|2631.3|110
1744693200000|2025-04-15 05:00:00|2640|2634|2633.8|2627.8|2640.3|2634.3|2629.5|2623.5|414
1744696800000|2025-04-15 06:00:00|2634|2628|2625.4|2619.4|2639.3|2633.3|2625|2619|891
1744700400000|2025-04-15 07:00:00|2627.1|2621.1|2647.5|2641.5|2652|2646|2627.1|2621.1|586
1744704000000|2025-04-15 08:00:00|2647.3|2641.3|2655.3|2649.3|2659.3|2653.3|2640.5|2634.5|558
1744707600000|2025-04-15 09:00:00|2655|2649|2648|2642|2657.5|2651.5|2644.5|2638.5|277
1744711200000|2025-04-15 10:00:00|2647.8|2641.8|2644.3|2638.3|2655.3|2649.3|2643|2637|207
1744714800000|2025-04-15 11:00:00|2644|2638|2631|2625|2646.3|2640.3|2629.8|2623.8|493
1744718400000|2025-04-15 12:00:00|2631.3|2625.3|2632.8|2626.8|2642.5|2636.5|2628.8|2622.8|583
1744722000000|2025-04-15 13:00:00|2632.5|2626.5|2640.5|2634.5|2643.5|2637.5|2624.5|2618.5|902
1744725600000|2025-04-15 14:00:00|2640.3|2634.3|2635.8|2629.8|2643.3|2637.3|2632.5|2626.5|923
1744729200000|2025-04-15 15:00:00|2635.5|2629.5|2623|2617|2638.3|2632.3|2613.8|2607.8|621
1744732800000|2025-04-15 16:00:00|2623.5|2617.5|2616.9|2610.9|2623.5|2617.5|2612.3|2606.3|207
1744736400000|2025-04-15 17:00:00|2617.1|2611.1|2621.3|2602.5|2622.6|2616.6|2611.9|2600.4|148
1744761600000|2025-04-16 00:00:00|2620.1|2614.1|2616.8|2610.8|2620.8|2614.8|2612.3|2606.3|145
1744765200000|2025-04-16 01:00:00|2616.5|2610.5|2617.3|2611.3|2622.3|2616.3|2610.5|2604.5|1250
1744768800000|2025-04-16 02:00:00|2617.5|2611.5|2604.8|2598.8|2622|2616|2604.8|2598.8|543
1744772400000|2025-04-16 03:00:00|2604.5|2598.5|2598.5|2592.5|2605.3|2599.3|2594.3|2588.3|612
1744776000000|2025-04-16 04:00:00|2599|2593|2599|2593|2601.8|2595.8|2598.5|2592.5|68
1744779600000|2025-04-16 05:00:00|2598.8|2592.8|2581.5|2575.5|2604.3|2598.3|2579.8|2573.8|658
1744783200000|2025-04-16 06:00:00|2581.3|2575.3|2585.1|2579.1|2589|2583|2579|2573|689
1744786800000|2025-04-16 07:00:00|2585.4|2579.4|2570.5|2564.5|2588.6|2582.6|2568.3|2562.3|666
1744790400000|2025-04-16 08:00:00|2569.3|2563.3|2570|2564|2582|2576|2548.6|2542.6|1229
1744794000000|2025-04-16 09:00:00|2570.3|2564.3|2575.8|2569.8|2589.5|2583.5|2567.3|2561.3|663
1744797600000|2025-04-16 10:00:00|2575.3|2569.3|2576.8|2570.8|2583.3|2577.3|2569.8|2563.8|457
1744801200000|2025-04-16 11:00:00|2577|2571|2571.8|2565.8|2580.3|2574.3|2568.3|2562.3|546
1744804800000|2025-04-16 12:00:00|2571.5|2565.5|2566.3|2560.3|2573.5|2567.5|2562.8|2556.8|747
1744808400000|2025-04-16 13:00:00|2566|2560|2589.3|2583.3|2594.8|2588.8|2565.4|2559.4|1278
1744812000000|2025-04-16 14:00:00|2589.5|2583.5|2592.8|2586.8|2600.3|2594.3|2589.5|2583.5|771
1744815600000|2025-04-16 15:00:00|2592.5|2586.5|2590.8|2584.8|2594.3|2588.3|2582.8|2576.8|608
1744819200000|2025-04-16 16:00:00|2590.5|2584.5|2588.4|2582.4|2591.3|2585.3|2586.8|2580.8|331
1744822800000|2025-04-16 17:00:00|2587.6|2581.6|2588.8|2570|2589.5|2583.1|2580.4|2568|213
1744848000000|2025-04-17 00:00:00|2592.3|2586.3|2595|2589|2598.8|2592.8|2587.5|2581.5|207
1744851600000|2025-04-17 01:00:00|2595.3|2589.3|2596|2590|2599.8|2593.8|2585|2579|1678
1744855200000|2025-04-17 02:00:00|2595.8|2589.8|2609.3|2603.3|2609.5|2603.5|2594|2588|1030
1744858800000|2025-04-17 03:00:00|2609|2603|2613.8|2607.8|2619.5|2613.5|2609|2603|631
1744862400000|2025-04-17 04:00:00|2614|2608|2611.8|2605.8|2614.3|2608.3|2609.8|2603.8|339
1744866000000|2025-04-17 05:00:00|2612|2606|2608.8|2602.8|2613.3|2607.3|2608|2602|764
1744869600000|2025-04-17 06:00:00|2608.5|2602.5|2600.6|2594.6|2615|2609|2598|2592|795
1744873200000|2025-04-17 07:00:00|2600.4|2594.4|2586.8|2580.8|2601.1|2595.1|2586.8|2580.8|429
1744876800000|2025-04-17 08:00:00|2586.3|2580.3|2578.8|2572.8|2595.3|2589.3|2575.8|2569.8|538
1744880400000|2025-04-17 09:00:00|2578.5|2572.5|2571.3|2565.3|2578.8|2572.8|2567|2561|282
1744884000000|2025-04-17 10:00:00|2571.5|2565.5|2562.5|2556.5|2571.8|2565.8|2561.3|2555.3|391
1744887600000|2025-04-17 11:00:00|2562.3|2556.3|2564.3|2558.3|2570.3|2564.3|2561.3|2555.3|375
1744891200000|2025-04-17 12:00:00|2564.5|2558.5|2586.3|2580.3|2590.3|2584.3|2564|2558|729
1744894800000|2025-04-17 13:00:00|2586|2580|2594.5|2588.5|2601.8|2595.8|2586|2580|1700
1744898400000|2025-04-17 14:00:00|2594.3|2588.3|2572.3|2566.3|2594.5|2588.5|2571.5|2565.5|2354
1744902000000|2025-04-17 15:00:00|2572|2566|2586|2580|2586.8|2580.8|2570|2564|844
1744905600000|2025-04-17 16:00:00|2586.3|2580.3|2591.6|2585.6|2596.8|2590.8|2584.5|2578.5|431
1744909200000|2025-04-17 17:00:00|2591.4|2585.4|2603.5|2584.8|2603.5|2590.1|2590.9|2583.5|95
1745280000000|2025-04-22 00:00:00|2608.4|2602.4|2619.3|2613.3|2619.3|2613.3|2608.1|2602.1|387
1745283600000|2025-04-22 01:00:00|2619.5|2613.5|2602.8|2596.8|2631.5|2625.5|2601|2595|1402
1745287200000|2025-04-22 02:00:00|2602.5|2596.5|2599.8|2593.8|2607.5|2601.5|2597.5|2591.5|1226
1745290800000|2025-04-22 03:00:00|2599.5|2593.5|2601.3|2595.3|2602.5|2596.5|2591|2585|1002
1745294400000|2025-04-22 04:00:00|2601|2595|2601.5|2595.5|2603|2597|2599.3|2593.3|68
1745298000000|2025-04-22 05:00:00|2601.8|2595.8|2604.5|2598.5|2608.8|2602.8|2600|2594|883
1745301600000|2025-04-22 06:00:00|2604.8|2598.8|2614.1|2608.1|2614.4|2608.4|2599.5|2593.5|1492
1745305200000|2025-04-22 07:00:00|2614.6|2608.6|2591.8|2585.8|2615.1|2609.1|2582.8|2576.8|723
1745308800000|2025-04-22 08:00:00|2592|2586|2588.8|2582.8|2597.8|2591.8|2586.3|2580.3|452
1745312400000|2025-04-22 09:00:00|2589|2583|2601.3|2595.3|2611|2605|2588.5|2582.5|292
1745316000000|2025-04-22 10:00:00|2601|2595|2610.8|2604.8|2619.8|2613.8|2599.3|2593.3|314
1745319600000|2025-04-22 11:00:00|2610.5|2604.5|2615.8|2609.8|2617|2611|2607.3|2601.3|469
1745323200000|2025-04-22 12:00:00|2616|2610|2622|2616|2628.5|2622.5|2614.8|2608.8|563
1745326800000|2025-04-22 13:00:00|2621.8|2615.8|2616.3|2610.3|2625.3|2619.3|2615.3|2609.3|1062
1745330400000|2025-04-22 14:00:00|2616|2610|2618.3|2612.3|2632|2626|2612.8|2606.8|920
1745334000000|2025-04-22 15:00:00|2619|2613|2607.3|2601.3|2623.3|2617.3|2595.3|2589.3|1096
1745337600000|2025-04-22 16:00:00|2607.5|2601.5|2606.4|2600.4|2611.5|2605.5|2601.3|2595.3|841
1745341200000|2025-04-22 17:00:00|2606.6|2600.6|2612.3|2593.5|2612.5|2603.6|2603.1|2592.5|170
1745366400000|2025-04-23 00:00:00|2616|2610|2643.5|2637.5|2654|2648|2614.6|2608.6|762
1745370000000|2025-04-23 01:00:00|2644|2638|2634.8|2628.8|2657.5|2651.5|2633|2627|1969
1745373600000|2025-04-23 02:00:00|2635|2629|2625.5|2619.5|2638.3|2632.3|2622.8|2616.8|610
1745377200000|2025-04-23 03:00:00|2625.3|2619.3|2631.3|2625.3|2633.3|2627.3|2623.8|2617.8|810
1745380800000|2025-04-23 04:00:00|2631.5|2625.5|2631.5|2625.5|2633|2627|2629.5|2623.5|494
1745384400000|2025-04-23 05:00:00|2631.3|2625.3|2630|2624|2635.5|2629|2626|2620|421
1745388000000|2025-04-23 06:00:00|2629.8|2623.8|2641.6|2635.6|2642.9|2636.9|2626.3|2620.3|807
1745391600000|2025-04-23 07:00:00|2640.6|2634.6|2634|2628|2650|2644|2627.3|2621.3|825
1745395200000|2025-04-23 08:00:00|2634.8|2628.8|2640|2634|2643.5|2637.5|2629.5|2623.5|458
1745398800000|2025-04-23 09:00:00|2639.8|2633.8|2635.8|2629.8|2646.8|2640.8|2634.3|2628.3|313
1745402400000|2025-04-23 10:00:00|2635.3|2629.3|2652|2646|2656.5|2650.5|2635.3|2629.3|467
1745406000000|2025-04-23 11:00:00|2652.3|2646.3|2653.5|2647.5|2655.8|2649.8|2644.3|2638.3|656
1745409600000|2025-04-23 12:00:00|2653.8|2647.8|2660.5|2654.5|2667|2661|2651.3|2645.3|739
1745413200000|2025-04-23 13:00:00|2660.3|2654.3|2670.3|2664.3|2680.3|2674.3|2657.8|2651.8|2386
1745416800000|2025-04-23 14:00:00|2671|2665|2662|2656|2671.5|2665.5|2651.8|2645.8|1948
1745420400000|2025-04-23 15:00:00|2662.3|2656.3|2651.3|2645.3|2663|2657|2637.3|2631.3|1390
1745424000000|2025-04-23 16:00:00|2651.5|2645.5|2645.9|2639.9|2652.3|2646.3|2644|2638|336
1745427600000|2025-04-23 17:00:00|2646.1|2640.1|2645.3|2626.5|2648.1|2642.1|2638.4|2626.5|160
1745452800000|2025-04-24 00:00:00|2645.8|2639.8|2656.5|2650.5|2663|2657|2645.6|2639.6|274
1745456400000|2025-04-24 01:00:00|2656.8|2650.8|2658.5|2652.5|2659.3|2653.3|2650.3|2644.3|1606
1745460000000|2025-04-24 02:00:00|2658.8|2652.8|2656.5|2650.5|2661.8|2655.8|2652|2646|814
1745463600000|2025-04-24 03:00:00|2656.8|2650.8|2650.3|2644.3|2657.5|2651.5|2646.3|2640.3|874
1745467200000|2025-04-24 04:00:00|2650|2644|2655|2649|2658|2652|2646.8|2640.8|260
1745470800000|2025-04-24 05:00:00|2655.3|2649.3|2645.3|2639.3|2657.3|2651.3|2644.3|2638.3|995
1745474400000|2025-04-24 06:00:00|2645|2639|2662.9|2656.9|2665|2659|2644.8|2638.8|931
1745478000000|2025-04-24 07:00:00|2662.6|2656.6|2660|2654|2670.8|2664.8|2653.8|2647.8|856
1745481600000|2025-04-24 08:00:00|2659.8|2653.8|2672.5|2666.5|2688|2682|2657|2651|922
1745485200000|2025-04-24 09:00:00|2672.3|2666.3|2682.5|2676.5|2682.8|2676.8|2669|2663|532
1745488800000|2025-04-24 10:00:00|2682.8|2676.8|2682.3|2676.3|2696.5|2690.5|2681.3|2675.3|439
1745492400000|2025-04-24 11:00:00|2682.5|2676.5|2677.8|2671.8|2685.5|2679.5|2674.8|2668.8|539
1745496000000|2025-04-24 12:00:00|2678|2672|2671.8|2665.8|2681.8|2675.8|2671.5|2665.5|493
1745499600000|2025-04-24 13:00:00|2671.5|2665.5|2667.8|2661.8|2675|2669|2663.8|2657.8|1275
1745503200000|2025-04-24 14:00:00|2668|2662|2679.5|2673.5|2681|2675|2665|2659|1143
1745506800000|2025-04-24 15:00:00|2679.3|2673.3|2693.3|2687.3|2695.3|2689.3|2679.3|2673.3|1197
1745510400000|2025-04-24 16:00:00|2693.5|2687.5|2704.1|2698.1|2704.5|2698.5|2692.3|2686.3|555
1745514000000|2025-04-24 17:00:00|2703.9|2697.9|2713|2694.3|2714.3|2702.9|2703.4|2694.3|270
1745539200000|2025-04-25 00:00:00|2709.8|2703.8|2703.5|2697.5|2712.5|2706.5|2703.3|2697.3|291
1745542800000|2025-04-25 01:00:00|2703.3|2697.3|2695.8|2689.8|2705.5|2699.5|2692.3|2686.3|1212
1745546400000|2025-04-25 02:00:00|2695.5|2689.5|2691.8|2685.8|2702.3|2696.3|2691.5|2685.5|937
1745550000000|2025-04-25 03:00:00|2691.5|2685.5|2700.3|2694.3|2703|2697|2690.8|2684.8|736
1745553600000|2025-04-25 04:00:00|2700|2694|2698.8|2692.8|2702.5|2696.5|2698.3|2692.3|412
1745557200000|2025-04-25 05:00:00|2699|2693|2682|2676|2700|2694|2680.9|2674.9|856
1745560800000|2025-04-25 06:00:00|2681.8|2675.8|2683.1|2677.1|2684|2678|2672.5|2666.5|1218
1745564400000|2025-04-25 07:00:00|2682.9|2676.9|2676.3|2670.3|2696.8|2690.8|2672.3|2666.3|1045
1745568000000|2025-04-25 08:00:00|2676|2670|2676.5|2670.5|2679.5|2673.5|2661.5|2655.5|907
1745571600000|2025-04-25 09:00:00|2676.3|2670.3|2660.5|2654.5|2677.3|2671.3|2660.3|2654.3|591
1745575200000|2025-04-25 10:00:00|2660.3|2654.3|2665.8|2659.8|2669.3|2663.3|2660.3|2654.3|627
1745578800000|2025-04-25 11:00:00|2666|2660|2652|2646|2668.8|2662.8|2652|2646|554
1745582400000|2025-04-25 12:00:00|2652.3|2646.3|2657.5|2651.5|2659.3|2653.3|2651|2645|594
1745586000000|2025-04-25 13:00:00|2657.3|2651.3|2657|2651|2659.8|2653.8|2645.5|2639.5|1649
1745589600000|2025-04-25 14:00:00|2657.5|2651.5|2652.3|2646.3|2661|2655|2650.3|2644.3|856
1745593200000|2025-04-25 15:00:00|2652|2646|2652|2646|2653.3|2647.3|2646.3|2640.3|834
1745596800000|2025-04-25 16:00:00|2651.8|2645.8|2648.9|2642.9|2653|2647|2648|2642|251
1745600400000|2025-04-25 17:00:00|2649.1|2643.1|2653.5|2634.8|2654|2644.6|2645.9|2633.3|72
1745798400000|2025-04-28 00:00:00|2650.8|2644.8|2646.5|2640.5|2653.8|2647.8|2644.5|2638.5|200
1745802000000|2025-04-28 01:00:00|2646.8|2640.8|2631|2625|2649|2643|2629.3|2623.3|1756
1745805600000|2025-04-28 02:00:00|2630.8|2624.8|2637.3|2631.3|2640.8|2634.8|2630.3|2624.3|912
1745809200000|2025-04-28 03:00:00|2637|2631|2641.3|2635.3|2648.5|2642.5|2637|2631|543
1745812800000|2025-04-28 04:00:00|2641.5|2635.5|2641.5|2635.5|2642.5|2636.5|2640.8|2634.8|250
1745816400000|2025-04-28 05:00:00|2641.3|2635.3|2641.8|2635.8|2646.3|2640.3|2639.8|2633.8|586
1745820000000|2025-04-28 06:00:00|2642|2636|2635.4|2629.4|2645.3|2639.3|2635.4|2629.4|885
1745823600000|2025-04-28 07:00:00|2635.9|2629.9|2637.5|2631.5|2645|2639|2633.8|2627.8|698
1745827200000|2025-04-28 08:00:00|2637.3|2631.3|2642.3|2636.3|2644|2638|2633.5|2627.5|574
1745830800000|2025-04-28 09:00:00|2642.5|2636.5|2635.3|2629.3|2644.5|2638.5|2633.8|2627.8|385
1745834400000|2025-04-28 10:00:00|2635.5|2629.5|2644.8|2638.8|2646|2640|2634.3|2628.3|390
1745838000000|2025-04-28 11:00:00|2645|2639|2640.3|2634.3|2646.8|2640.8|2635.8|2629.8|701
1745841600000|2025-04-28 12:00:00|2640.5|2634.5|2639.8|2633.8|2642.3|2636.3|2636.8|2630.8|579
1745845200000|2025-04-28 13:00:00|2639.5|2633.5|2638|2632|2646.8|2640.8|2637.5|2631.5|1195
1745848800000|2025-04-28 14:00:00|2638.3|2632.3|2642.5|2636.5|2650.3|2644.3|2635.5|2629.5|1124
1745852400000|2025-04-28 15:00:00|2642.3|2636.3|2637|2631|2642.5|2636.5|2634.3|2628.3|959
1745856000000|2025-04-28 16:00:00|2636.8|2630.8|2649.9|2643.9|2650.1|2644.1|2635.5|2629.5|319
1745859600000|2025-04-28 17:00:00|2648.9|2642.9|2661.5|2642.8|2662.5|2650.8|2643.6|2637.6|145
1745884800000|2025-04-29 00:00:00|2656|2650|2651.8|2645.8|2657.4|2651.4|2651.6|2645.6|318
1745888400000|2025-04-29 01:00:00|2651.5|2645.5|2650.5|2644.5|2652.3|2646.3|2645.5|2639.5|1285
1745892000000|2025-04-29 02:00:00|2650.8|2644.8|2649|2643|2658.8|2652.8|2648.8|2642.8|1135
1745895600000|2025-04-29 03:00:00|2648.8|2642.8|2649|2643|2656.5|2650.5|2646.8|2640.8|779
1745899200000|2025-04-29 04:00:00|2648.8|2642.8|2648|2642|2649|2643|2647|2641|153
1745902800000|2025-04-29 05:00:00|2647.8|2641.8|2647.8|2641.8|2649.8|2643.8|2644.3|2638.3|632
1745906400000|2025-04-29 06:00:00|2648.3|2642.3|2654.6|2648.6|2656.3|2650.3|2648.3|2642.3|911
1745910000000|2025-04-29 07:00:00|2654.4|2648.4|2659.8|2653.8|2666|2660|2653.9|2647.9|480
1745913600000|2025-04-29 08:00:00|2659.5|2653.5|2666.3|2660.3|2670|2664|2659|2653|588
1745917200000|2025-04-29 09:00:00|2665.5|2659.5|2667|2661|2673.5|2667.5|2664.5|2658.5|436
1745920800000|2025-04-29 10:00:00|2667.3|2661.3|2665|2659|2671|2665|2663|2657|358
1745924400000|2025-04-29 11:00:00|2664.8|2658.8|2665.5|2659.5|2667.8|2661.8|2662.5|2656.5|537
1745928000000|2025-04-29 12:00:00|2665.8|2659.8|2658.8|2652.8|2666|2660|2656.8|2650.8|610
1745931600000|2025-04-29 13:00:00|2659|2653|2663.5|2657.5|2666|2660|2656|2650|1518
1745935200000|2025-04-29 14:00:00|2663.8|2657.8|2653.8|2647.8|2664.3|2658.3|2651.5|2645.5|1313
1745938800000|2025-04-29 15:00:00|2654|2648|2651.5|2645.5|2659.5|2653.5|2649.8|2643.8|1076
1745942400000|2025-04-29 16:00:00|2651.8|2645.8|2653.4|2647.4|2655.8|2649.8|2651.8|2645.8|195
1745946000000|2025-04-29 17:00:00|2653.6|2647.6|2662|2643.3|2664|2651.9|2652.4|2642.5|227
1745971200000|2025-04-30 00:00:00|2656.6|2650.6|2658|2652|2663.8|2657.8|2656.5|2650.5|232
1745974800000|2025-04-30 01:00:00|2658.3|2652.3|2650|2644|2660|2654|2648|2642|1226
1745978400000|2025-04-30 02:00:00|2649.8|2643.8|2648.5|2642.5|2654.5|2648.5|2646.8|2640.8|868
1745982000000|2025-04-30 03:00:00|2648.8|2642.8|2650.8|2644.8|2652|2646|2645|2639|543
1745985600000|2025-04-30 04:00:00|2650|2644|2652.3|2646.3|2652.8|2646.8|2650|2644|127
1745989200000|2025-04-30 05:00:00|2652.5|2646.5|2652.8|2646.8|2655|2649|2650.3|2644.3|657
1745992800000|2025-04-30 06:00:00|2653|2647|2646.4|2640.4|2654.5|2648.5|2641.3|2635.3|1486
1745996400000|2025-04-30 07:00:00|2645.9|2639.9|2629|2623|2650.8|2644.8|2625.8|2619.8|1001
1746000000000|2025-04-30 08:00:00|2629.3|2623.3|2641|2635|2641|2635|2623.3|2617.3|1015
1746003600000|2025-04-30 09:00:00|2641.3|2635.3|2640|2634|2645|2639|2637.5|2631.5|380
1746007200000|2025-04-30 10:00:00|2640.3|2634.3|2639.3|2633.3|2646.8|2640.8|2634.3|2628.3|548
1746010800000|2025-04-30 11:00:00|2639|2633|2628.8|2622.8|2642.5|2636.5|2628.3|2622.3|828
1746014400000|2025-04-30 12:00:00|2629|2623|2643.3|2637.3|2644.8|2638.8|2617.6|2611.6|1277
1746018000000|2025-04-30 13:00:00|2642.5|2636.5|2624|2618|2642.5|2636.5|2622.3|2616.3|1037
1746021600000|2025-04-30 14:00:00|2624.3|2618.3|2640.5|2634.5|2647.3|2641.3|2623.8|2617.8|1452
1746025200000|2025-04-30 15:00:00|2640.3|2634.3|2592|2586|2642|2636|2589.8|2583.8|1871
1746028800000|2025-04-30 16:00:00|2592.3|2586.3|2590.4|2584.4|2595|2589|2586.8|2580.8|269
1746032400000|2025-04-30 17:00:00|2590.1|2584.1|2589.5|2570.8|2591.1|2585.1|2583.9|2570.8|231
1746057600000|2025-05-01 00:00:00|2589.4|2583.4|2597|2591|2604.3|2598.3|2589.4|2583.4|707
1746061200000|2025-05-01 01:00:00|2596.8|2590.8|2594.5|2588.5|2596.8|2590.8|2589.8|2583.8|369
1746064800000|2025-05-01 02:00:00|2594.3|2588.3|2594.5|2588.5|2598.5|2592.5|2592|2586|311
1746068400000|2025-05-01 03:00:00|2594.8|2588.8|2596.5|2590.5|2598.8|2592.8|2594|2588|239
1746072000000|2025-05-01 04:00:00|2596.8|2590.8|2597|2591|2599|2593|2592.8|2586.8|162
1746075600000|2025-05-01 05:00:00|2596.8|2590.8|2596.8|2590.8|2599.3|2593.3|2595|2589|201
1746079200000|2025-05-01 06:00:00|2596.5|2590.5|2599|2593|2603.8|2597.8|2594.8|2588.8|389
1746082800000|2025-05-01 07:00:00|2601.3|2595.3|2609.8|2603.8|2623.3|2617.3|2593.1|2587.1|1077
1746086400000|2025-05-01 08:00:00|2609.5|2603.5|2615|2609|2615.3|2609.3|2603.8|2597.8|662
1746090000000|2025-05-01 09:00:00|2615.3|2609.3|2607|2601|2617.8|2611.8|2605.8|2599.8|509
1746093600000|2025-05-01 10:00:00|2607.3|2601.3|2611.5|2605.5|2618.5|2612.5|2605|2599|382
1746097200000|2025-05-01 11:00:00|2611.8|2605.8|2600.8|2594.8|2616.5|2610.5|2598.3|2592.3|705
1746100800000|2025-05-01 12:00:00|2600.5|2594.5|2602.8|2596.8|2608.3|2602.3|2593|2587|933
1746104400000|2025-05-01 13:00:00|2602.5|2596.5|2592.3|2586.3|2602.5|2596.5|2588|2582|1146
1746108000000|2025-05-01 14:00:00|2592.5|2586.5|2589.3|2583.3|2602.8|2596.8|2584.5|2578.5|1197
1746111600000|2025-05-01 15:00:00|2589|2583|2582|2576|2593|2587|2577.5|2571.5|1135
1746115200000|2025-05-01 16:00:00|2582.3|2576.3|2583.4|2577.4|2584.3|2578.3|2577.3|2571.3|224
1746118800000|2025-05-01 17:00:00|2583.1|2577.1|2598.8|2580|2601.5|2589.6|2582.1|2576.1|144
1746144000000|2025-05-02 00:00:00|2595.6|2589.6|2596.3|2590.3|2601.3|2595.3|2594.3|2588.3|376
1746147600000|2025-05-02 01:00:00|2596.5|2590.5|2597|2591|2601.8|2595.8|2592.5|2586.5|557
1746151200000|2025-05-02 02:00:00|2597.3|2591.3|2608.5|2602.5|2613.5|2607.5|2596.8|2590.8|493
1746154800000|2025-05-02 03:00:00|2608.8|2602.8|2615.8|2609.8|2618.8|2612.8|2606.8|2600.8|250
1746158400000|2025-05-02 04:00:00|2615.5|2609.5|2617|2611|2620|2614|2606.8|2600.8|345
1746162000000|2025-05-02 05:00:00|2616.8|2610.8|2605|2599|2617|2611|2603.5|2597.5|276
1746165600000|2025-05-02 06:00:00|2604.5|2598.5|2607.3|2601.3|2616.3|2610.3|2602.5|2596.5|405
1746169200000|2025-05-02 07:00:00|2607|2601|2613.8|2607.8|2626|2620|2606|2600|789
1746172800000|2025-05-02 08:00:00|2614|2608|2609.8|2603.8|2621.5|2615.5|2606.3|2600.3|771
1746176400000|2025-05-02 09:00:00|2610|2604|2619.5|2613.5|2623.8|2617.8|2604.5|2598.5|656
1746180000000|2025-05-02 10:00:00|2619.8|2613.8|2616.8|2610.8|2622|2616|2614|2608|323
1746183600000|2025-05-02 11:00:00|2616.5|2610.5|2621.8|2615.8|2627.3|2621.3|2615|2609|593
1746187200000|2025-05-02 12:00:00|2621.5|2615.5|2636.3|2630.3|2638.3|2632.3|2619.3|2613.3|1015
1746190800000|2025-05-02 13:00:00|2636.5|2630.5|2636|2630|2646.5|2640.5|2628.3|2622.3|1451
1746194400000|2025-05-02 14:00:00|2636.5|2630.5|2626|2620|2637.3|2631.3|2621.3|2615.3|1122
1746198000000|2025-05-02 15:00:00|2626.3|2620.3|2611.8|2605.8|2626.5|2620.5|2606.5|2600.5|1340
1746201600000|2025-05-02 16:00:00|2612|2606|2615.6|2609.6|2616.8|2610.8|2611.8|2605.8|321
1746205200000|2025-05-02 17:00:00|2615.4|2609.4|2622.3|2603.5|2623|2610.9|2611.9|2602.8|123
1746489600000|2025-05-06 00:00:00|2639.1|2633.1|2641.8|2635.8|2642.8|2636.8|2626.8|2620.8|524
1746493200000|2025-05-06 01:00:00|2642|2636|2654.8|2648.8|2667.3|2661.3|2634.8|2628.8|2993
1746496800000|2025-05-06 02:00:00|2654.5|2648.5|2654.5|2648.5|2661|2655|2646.8|2640.8|1567
1746500400000|2025-05-06 03:00:00|2654.8|2648.8|2659|2653|2661.3|2655.3|2651.5|2645.5|817
1746504000000|2025-05-06 04:00:00|2658.8|2652.8|2657.3|2651.3|2659.3|2653.3|2655.3|2649.3|173
1746507600000|2025-05-06 05:00:00|2656.8|2650.8|2649.5|2643.5|2660.8|2654.8|2645.5|2639.5|701
1746511200000|2025-05-06 06:00:00|2649.3|2643.3|2647.1|2641.1|2660|2654|2646.8|2640.8|1328
1746514800000|2025-05-06 07:00:00|2646.9|2640.9|2638.8|2632.8|2651.3|2645.3|2636.8|2630.8|724
1746518400000|2025-05-06 08:00:00|2639.3|2633.3|2629.3|2623.3|2641.5|2635.5|2626.3|2620.3|696
1746522000000|2025-05-06 09:00:00|2629.5|2623.5|2632.3|2626.3|2632.5|2626.5|2625.5|2619.5|501
1746525600000|2025-05-06 10:00:00|2632.5|2626.5|2631|2625|2632.5|2626.5|2624.3|2618.3|330
1746529200000|2025-05-06 11:00:00|2630.8|2624.8|2626.3|2620.3|2634|2628|2624.5|2618.5|601
1746532800000|2025-05-06 12:00:00|2626|2620|2633.3|2627.3|2635.3|2629.3|2624.5|2618.5|651
1746536400000|2025-05-06 13:00:00|2633|2627|2643.3|2637.3|2648|2642|2633|2627|1790
1746540000000|2025-05-06 14:00:00|2642.8|2636.8|2645.3|2639.3|2655.3|2649.3|2641.8|2635.8|1051
1746543600000|2025-05-06 15:00:00|2645|2639|2637.5|2631.5|2647.8|2641.8|2633.5|2627.5|1030
1746547200000|2025-05-06 16:00:00|2636.5|2630.5|2635.1|2629.1|2638.5|2632.5|2633.9|2627.9|521
1746550800000|2025-05-06 17:00:00|2634.6|2628.6|2637.5|2618.8|2638.3|2630.4|2629.9|2618.8|95
1746576000000|2025-05-07 00:00:00|2641.6|2635.6|2646.5|2640.5|2647.5|2641.5|2640.3|2634.3|573
1746579600000|2025-05-07 01:00:00|2646.8|2640.8|2635.5|2629.5|2661.3|2655.3|2634.5|2628.5|2565
1746583200000|2025-05-07 02:00:00|2635.8|2629.8|2628.3|2622.3|2635.8|2629.8|2618.5|2612.5|1808
1746586800000|2025-05-07 03:00:00|2628|2622|2623.8|2617.8|2630.5|2624.5|2622.5|2616.5|924
1746590400000|2025-05-07 04:00:00|2624|2618|2619.8|2613.8|2625.3|2619.3|2619.5|2613.5|272
1746594000000|2025-05-07 05:00:00|2619.5|2613.5|2620.5|2614.5|2626.5|2620.5|2618.3|2612.3|785
1746597600000|2025-05-07 06:00:00|2620.3|2614.3|2619.9|2613.9|2624|2618|2618.3|2612.3|1005
1746601200000|2025-05-07 07:00:00|2619.6|2613.6|2629.8|2623.8|2633.3|2627.3|2618.6|2612.6|634
1746604800000|2025-05-07 08:00:00|2629.5|2623.5|2633|2627|2641.5|2635.5|2629.5|2623.5|566
1746608400000|2025-05-07 09:00:00|2632.8|2626.8|2629.3|2623.3|2633.5|2627.5|2624|2618|468
1746612000000|2025-05-07 10:00:00|2629.5|2623.5|2631.3|2625.3|2635.3|2629.3|2628.3|2622.3|494
1746615600000|2025-05-07 11:00:00|2630.8|2624.8|2628.3|2622.3|2634|2628|2622.8|2616.8|554
1746619200000|2025-05-07 12:00:00|2628|2622|2625.3|2619.3|2630|2624|2623.5|2617.5|585
1746622800000|2025-05-07 13:00:00|2625|2619|2633.5|2627.5|2637.6|2631.6|2623|2617|1682
1746626400000|2025-05-07 14:00:00|2633.3|2627.3|2625.8|2619.8|2637.8|2631.8|2625.8|2619.8|1138
1746630000000|2025-05-07 15:00:00|2625.5|2619.5|2618.8|2612.8|2626.3|2620.3|2616.5|2610.5|1084
1746633600000|2025-05-07 16:00:00|2619|2613|2621.4|2615.4|2622.3|2616.3|2618.5|2612.5|378
1746637200000|2025-05-07 17:00:00|2621.6|2615.6|2624.5|2604.5|2627.3|2619.9|2618.4|2604.5|195
1746662400000|2025-05-08 00:00:00|2619.4|2613.4|2615.3|2609.3|2619.4|2613.4|2613|2607|232
1746666000000|2025-05-08 01:00:00|2615|2609|2630|2624|2631.5|2625.5|2611.3|2605.3|1989
1746669600000|2025-05-08 02:00:00|2630.3|2624.3|2626.8|2620.8|2633.8|2627.8|2622|2616|1750
1746673200000|2025-05-08 03:00:00|2627|2621|2630.8|2624.8|2633.3|2627.3|2626.3|2620.3|815
1746676800000|2025-05-08 04:00:00|2630.5|2624.5|2630.8|2624.8|2632|2626|2629.8|2623.8|188
1746680400000|2025-05-08 05:00:00|2630.3|2624.3|2614.3|2608.3|2630.5|2624.5|2599.3|2593.3|1566
1746684000000|2025-05-08 06:00:00|2614|2608|2604.6|2598.6|2618|2612|2593.8|2587.8|2155
1746687600000|2025-05-08 07:00:00|2604.4|2598.4|2625|2619|2631.3|2625.3|2601.3|2595.3|937
1746691200000|2025-05-08 08:00:00|2625.8|2619.8|2617|2611|2632.3|2626.3|2613|2607|795
1746694800000|2025-05-08 09:00:00|2616.8|2610.8|2611|2605|2616.8|2610.8|2605.8|2599.8|590
1746698400000|2025-05-08 10:00:00|2611.3|2605.3|2609.8|2603.8|2620|2614|2608|2602|713
1746702000000|2025-05-08 11:00:00|2609.5|2603.5|2600.3|2594.3|2612.3|2606.3|2598.8|2592.8|716
1746705600000|2025-05-08 12:00:00|2600|2594|2602|2596|2609.5|2603.5|2599|2593|965
1746709200000|2025-05-08 13:00:00|2601.8|2595.8|2611.5|2605.5|2613.3|2607.3|2597.3|2591.3|1906
1746712800000|2025-05-08 14:00:00|2611.3|2605.3|2613|2607|2624.3|2618.3|2607.3|2601.3|1584
1746716400000|2025-05-08 15:00:00|2612.8|2606.8|2625|2619|2629|2623|2609.8|2603.8|1664
1746720000000|2025-05-08 16:00:00|2625.3|2619.3|2635.1|2629.1|2636.3|2630.3|2623.5|2617.5|725
1746723600000|2025-05-08 17:00:00|2634.9|2628.9|2647.5|2628.8|2648.3|2636.4|2631.9|2625.9|107
1746748800000|2025-05-09 00:00:00|2643.1|2637.1|2641|2635|2646.8|2640.8|2637.5|2631.5|536
1746752400000|2025-05-09 01:00:00|2641.3|2635.3|2627.8|2621.8|2641.3|2635.3|2623.3|2617.3|2027
1746756000000|2025-05-09 02:00:00|2627.5|2621.5|2634|2628|2635|2629|2622.3|2616.3|1462
1746759600000|2025-05-09 03:00:00|2633.8|2627.8|2638.3|2632.3|2639|2633|2633|2627|752
1746763200000|2025-05-09 04:00:00|2638.5|2632.5|2640.5|2634.5|2641|2635|2635|2629|247
1746766800000|2025-05-09 05:00:00|2640|2634|2636.5|2630.5|2640.8|2634.8|2630.5|2624.5|1066
1746770400000|2025-05-09 06:00:00|2636|2630|2624.4|2618.4|2639.3|2633.3|2622.8|2616.8|1902
1746774000000|2025-05-09 07:00:00|2624.6|2618.6|2647.3|2641.3|2657.3|2651.3|2621.3|2615.3|1465
1746777600000|2025-05-09 08:00:00|2647|2641|2641.5|2635.5|2650.3|2644.3|2634|2628|763
1746781200000|2025-05-09 09:00:00|2641.8|2635.8|2651|2645|2653.8|2647.8|2641.8|2635.8|536
1746784800000|2025-05-09 10:00:00|2650.8|2644.8|2651.8|2645.8|2655|2649|2647.8|2641.8|362
1746788400000|2025-05-09 11:00:00|2651.5|2645.5|2650.3|2644.3|2654.3|2648.3|2643.5|2637.5|849
1746792000000|2025-05-09 12:00:00|2650.5|2644.5|2658.5|2652.5|2660.8|2654.8|2643.5|2637.5|783
1746795600000|2025-05-09 13:00:00|2658.8|2652.8|2663.3|2657.3|2663.5|2657.5|2649.8|2643.8|1603
1746799200000|2025-05-09 14:00:00|2663.5|2657.5|2654.3|2648.3|2664.5|2658.5|2650|2644|1608
1746802800000|2025-05-09 15:00:00|2654|2648|2657.8|2651.8|2660.3|2654.3|2652|2646|1039
1746806400000|2025-05-09 16:00:00|2658.3|2652.3|2653.6|2647.6|2659.8|2653.8|2651.3|2645.3|662
1746810000000|2025-05-09 17:00:00|2653.1|2647.1|2663.5|2644.8|2664|2650.4|2646.4|2637.8|97
1747008000000|2025-05-12 00:00:00|2667|2661|2677.8|2671.8|2681|2675|2666.3|2660.3|447
1747011600000|2025-05-12 01:00:00|2678|2672|2656.5|2650.5|2681.5|2675.5|2646.8|2640.8|2407
1747015200000|2025-05-12 02:00:00|2656.3|2650.3|2664|2658|2675.3|2669.3|2656.3|2650.3|1610
1747018800000|2025-05-12 03:00:00|2664.3|2658.3|2677|2671|2677|2671|2664|2658|759
1747022400000|2025-05-12 04:00:00|2676.8|2670.8|2679|2673|2680.8|2674.8|2676.3|2670.3|209
1747026000000|2025-05-12 05:00:00|2679.3|2673.3|2690|2684|2690.3|2684.3|2672.3|2666.3|881
1747029600000|2025-05-12 06:00:00|2689.8|2683.8|2692.4|2686.4|2697.8|2691.8|2688.8|2682.8|1584
1747033200000|2025-05-12 07:00:00|2692.1|2686.1|2695.9|2689.9|2704.6|2698.6|2686.4|2680.4|1890
1747036800000|2025-05-12 08:00:00|2696.1|2690.1|2706.4|2700.4|2707.6|2701.6|2688.4|2682.4|1103
1747040400000|2025-05-12 09:00:00|2706.1|2700.1|2704.1|2698.1|2708.1|2702.1|2701.9|2695.9|536
1747044000000|2025-05-12 10:00:00|2703.9|2697.9|2708.9|2702.9|2709.6|2703.6|2703.9|2697.9|585
1747047600000|2025-05-12 11:00:00|2708.6|2702.6|2713.6|2707.6|2719.9|2713.9|2707.4|2701.4|626
1747051200000|2025-05-12 12:00:00|2713.9|2707.9|2715.9|2709.9|2718.9|2712.9|2711.1|2705.1|715
1747054800000|2025-05-12 13:00:00|2715.6|2709.6|2700.6|2694.6|2718.9|2712.9|2698.6|2692.6|2009
1747058400000|2025-05-12 14:00:00|2700.4|2694.4|2689.1|2683.1|2701.9|2695.9|2684.4|2678.4|1300
1747062000000|2025-05-12 15:00:00|2688.6|2682.6|2681.4|2675.4|2693.4|2687.4|2680.1|2674.1|948
1747065600000|2025-05-12 16:00:00|2680.9|2674.9|2678.3|2672.3|2682.1|2676.1|2677.9|2671.9|518
1747069200000|2025-05-12 17:00:00|2678.5|2672.5|2680.8|2662|2683|2672.6|2673.6|2661.8|183
1747094400000|2025-05-13 00:00:00|2684.8|2678.8|2683.8|2677.8|2690.3|2684.3|2683.5|2677.5|488
1747098000000|2025-05-13 01:00:00|2683.5|2677.5|2692.8|2686.8|2693.8|2687.8|2678.3|2672.3|1898
1747101600000|2025-05-13 02:00:00|2693|2687|2691.5|2685.5|2695.3|2689.3|2688.3|2682.3|1006
1747105200000|2025-05-13 03:00:00|2691.3|2685.3|2683.5|2677.5|2691.3|2685.3|2673|2667|1034
1747108800000|2025-05-13 04:00:00|2683.3|2677.3|2687.3|2681.3|2689.5|2683.5|2682|2676|280
1747112400000|2025-05-13 05:00:00|2687|2681|2684|2678|2688.3|2682.3|2677.5|2671.5|936
1747116000000|2025-05-13 06:00:00|2684.3|2678.3|2690.4|2684.4|2693.3|2687.3|2681|2675|1194
1747119600000|2025-05-13 07:00:00|2690.9|2684.9|2688.1|2682.1|2697.4|2691.4|2678.9|2672.9|861
1747123200000|2025-05-13 08:00:00|2688.4|2682.4|2672.4|2666.4|2693.9|2687.9|2663.6|2657.6|809
1747126800000|2025-05-13 09:00:00|2672.6|2666.6|2672.4|2666.4|2673.6|2667.6|2668.4|2662.4|335
1747130400000|2025-05-13 10:00:00|2672.6|2666.6|2674.4|2668.4|2675.1|2669.1|2669.6|2663.6|318
1747134000000|2025-05-13 11:00:00|2674.6|2668.6|2670.1|2664.1|2678.4|2672.4|2668.9|2662.9|486
1747137600000|2025-05-13 12:00:00|2669.9|2663.9|2672.9|2666.9|2676.1|2670.1|2658.6|2652.6|901
1747141200000|2025-05-13 13:00:00|2672.6|2666.6|2663.9|2657.9|2676.6|2670.6|2662.1|2656.1|1615
1747144800000|2025-05-13 14:00:00|2664.1|2658.1|2704.9|2698.9|2708.4|2702.4|2662.6|2656.6|2075
1747148400000|2025-05-13 15:00:00|2704.6|2698.6|2716.9|2710.9|2717.4|2711.4|2696.9|2690.9|1443
1747152000000|2025-05-13 16:00:00|2717.1|2711.1|2722.1|2716.1|2722.9|2716.9|2715.9|2709.9|620
1747155600000|2025-05-13 17:00:00|2721.9|2715.9|2727.5|2708.8|2727.5|2718.4|2718.4|2708.8|97
1747180800000|2025-05-14 00:00:00|2717.6|2711.6|2721|2715|2721.5|2715.5|2714|2708|382
1747184400000|2025-05-14 01:00:00|2721.5|2715.5|2723.5|2717.5|2728.3|2722.3|2715.3|2709.3|1649
1747188000000|2025-05-14 02:00:00|2723.3|2717.3|2720|2714|2724.8|2718.8|2711.5|2705.5|1417
1747191600000|2025-05-14 03:00:00|2720.3|2714.3|2720.8|2714.8|2722|2716|2717.8|2711.8|548
1747195200000|2025-05-14 04:00:00|2721|2715|2720.3|2714.3|2722.5|2716.5|2719.5|2713.5|223
1747198800000|2025-05-14 05:00:00|2720|2714|2719.8|2713.8|2727.5|2721.5|2718.5|2712.5|864
1747202400000|2025-05-14 06:00:00|2719.5|2713.5|2726.9|2720.9|2732.3|2726.3|2714.3|2708.3|1025
1747206000000|2025-05-14 07:00:00|2727.1|2721.1|2752.3|2746.3|2753.3|2747.3|2727.1|2721.1|1127
1747209600000|2025-05-14 08:00:00|2752.5|2746.5|2754.5|2748.5|2755.8|2749.8|2742|2736|714
1747213200000|2025-05-14 09:00:00|2754.3|2748.3|2759|2753|2761.8|2755.8|2751.8|2745.8|626
1747216800000|2025-05-14 10:00:00|2758.8|2752.8|2759.8|2753.8|2765|2759|2758|2752|578
1747220400000|2025-05-14 11:00:00|2759.5|2753.5|2766.8|2760.8|2769|2763|2759.3|2753.3|695
1747224000000|2025-05-14 12:00:00|2767|2761|2773.3|2767.3|2777.8|2771.8|2766.3|2760.3|1040
1747227600000|2025-05-14 13:00:00|2773.5|2767.5|2774.8|2768.8|2788.8|2782.8|2767.5|2761.5|2288
1747231200000|2025-05-14 14:00:00|2775|2769|2764.5|2758.5|2778.3|2772.3|2761.8|2755.8|1475
1747234800000|2025-05-14 15:00:00|2764.8|2758.8|2763.8|2757.8|2774.5|2768.5|2760.5|2754.5|1138
1747238400000|2025-05-14 16:00:00|2763.5|2757.5|2763.6|2757.6|2764.6|2758.6|2756.5|2750.5|458
1747242000000|2025-05-14 17:00:00|2763.9|2757.9|2769.5|2750.8|2770|2757.9|2758.9|2750|201
1747267200000|2025-05-15 00:00:00|2762|2756|2760.3|2754.3|2763.4|2757.4|2754.8|2748.8|427
1747270800000|2025-05-15 01:00:00|2760|2754|2758.5|2752.5|2766.5|2760.5|2755.5|2749.5|2166
1747274400000|2025-05-15 02:00:00|2759|2753|2755.3|2749.3|2760|2754|2751.3|2745.3|1540
1747278000000|2025-05-15 03:00:00|2755|2749|2758.3|2752.3|2761.8|2755.8|2753|2747|1063
1747281600000|2025-05-15 04:00:00|2758.5|2752.5|2753.8|2747.8|2760|2754|2753.3|2747.3|353
1747285200000|2025-05-15 05:00:00|2753.5|2747.5|2751.8|2745.8|2754.5|2748.5|2743.3|2737.3|904
1747288800000|2025-05-15 06:00:00|2752|2746|2752.4|2746.4|2756.5|2750.5|2747|2741|1423
1747292400000|2025-05-15 07:00:00|2752.6|2746.6|2725.5|2719.5|2761.6|2755.6|2712.1|2706.1|1237
1747296000000|2025-05-15 08:00:00|2725.8|2719.8|2731|2725|2734.3|2728.3|2721.5|2715.5|833
1747299600000|2025-05-15 09:00:00|2730.8|2724.8|2720.3|2714.3|2732.3|2726.3|2713.3|2707.3|627
1747303200000|2025-05-15 10:00:00|2720.5|2714.5|2719.5|2713.5|2727.8|2721.8|2718|2712|597
1747306800000|2025-05-15 11:00:00|2719.8|2713.8|2716.5|2710.5|2724.3|2718.3|2715.8|2709.8|544
1747310400000|2025-05-15 12:00:00|2716.8|2710.8|2726|2720|2726.5|2720.5|2713.8|2707.8|888
1747314000000|2025-05-15 13:00:00|2726.3|2720.3|2719.3|2713.3|2726.5|2720.5|2713.8|2707.8|1692
1747317600000|2025-05-15 14:00:00|2719.5|2713.5|2728.8|2722.8|2729.5|2723.5|2717.3|2711.3|1150
1747321200000|2025-05-15 15:00:00|2728.5|2722.5|2730.5|2724.5|2730.5|2724.5|2722.5|2716.5|998
1747324800000|2025-05-15 16:00:00|2730.8|2724.8|2727.6|2721.6|2732.3|2726.3|2727.1|2721.1|329
1747328400000|2025-05-15 17:00:00|2727.4|2721.4|2736.5|2717.8|2737|2726.1|2727.4|2716|113
1747353600000|2025-05-16 00:00:00|2729.4|2723.4|2726.8|2720.8|2731.5|2725.5|2726|2720|369
1747357200000|2025-05-16 01:00:00|2727|2721|2733.3|2727.3|2736.8|2730.8|2724.3|2718.3|2060
1747360800000|2025-05-16 02:00:00|2733|2727|2726.3|2720.3|2734.3|2728.3|2719.5|2713.5|1161
1747364400000|2025-05-16 03:00:00|2726|2720|2719|2713|2727.5|2721.5|2718.5|2712.5|699
1747368000000|2025-05-16 04:00:00|2718.8|2712.8|2717|2711|2721.3|2715.3|2717|2711|165
1747371600000|2025-05-16 05:00:00|2716.8|2710.8|2714.3|2708.3|2722.3|2716.3|2713.3|2707.3|640
1747375200000|2025-05-16 06:00:00|2714|2708|2711.6|2705.6|2720|2714|2705.3|2699.3|1368
1747378800000|2025-05-16 07:00:00|2711.9|2705.9|2692.8|2686.8|2711.9|2705.9|2688.5|2682.5|1050
1747382400000|2025-05-16 08:00:00|2692.5|2686.5|2703.8|2697.8|2705|2699|2682.3|2676.3|831
1747386000000|2025-05-16 09:00:00|2704.3|2698.3|2701.3|2695.3|2707.3|2701.3|2699|2693|494
1747389600000|2025-05-16 10:00:00|2701|2695|2709.5|2703.5|2711.5|2705.5|2701|2695|454
1747393200000|2025-05-16 11:00:00|2709.8|2703.8|2696|2690|2712.3|2706.3|2694.3|2688.3|917
1747396800000|2025-05-16 12:00:00|2695.8|2689.8|2704.8|2698.8|2706.3|2700.3|2692.8|2686.8|634
1747400400000|2025-05-16 13:00:00|2705|2699|2714|2708|2715.3|2709.3|2702.8|2696.8|1609
1747404000000|2025-05-16 14:00:00|2713.8|2707.8|2697.5|2691.5|2715.5|2709.5|2693.3|2687.3|1632
1747407600000|2025-05-16 15:00:00|2697.3|2691.3|2694.3|2688.3|2702|2696|2691.5|2685.5|1063
1747411200000|2025-05-16 16:00:00|2694.5|2688.5|2692.6|2686.6|2696.3|2690.3|2691.3|2685.3|397
1747414800000|2025-05-16 17:00:00|2693.1|2687.1|2695|2676.3|2695|2687.1|2685.6|2675.5|127
1747612800000|2025-05-19 00:00:00|2700.3|2694.3|2697|2691|2702.8|2696.8|2694.4|2688.4|286
1747616400000|2025-05-19 01:00:00|2697.3|2691.3|2695|2689|2702.8|2696.8|2690|2684|1499
1747620000000|2025-05-19 02:00:00|2695.8|2689.8|2690.8|2684.8|2697.8|2691.8|2685.5|2679.5|530
1747623600000|2025-05-19 03:00:00|2690.5|2684.5|2687.3|2681.3|2696.3|2690.3|2685.3|2679.3|417
1747627200000|2025-05-19 04:00:00|2687.5|2681.5|2688.3|2682.3|2689.8|2683.8|2686.3|2680.3|89
1747630800000|2025-05-19 05:00:00|2688.5|2682.5|2692.3|2686.3|2700.5|2694.5|2688.3|2682.3|553
1747634400000|2025-05-19 06:00:00|2692|2686|2688.6|2682.6|2699.3|2693.3|2684.8|2678.8|726
1747638000000|2025-05-19 07:00:00|2689.1|2683.1|2701.5|2695.5|2704.3|2698.3|2688.9|2682.9|706
1747641600000|2025-05-19 08:00:00|2701.3|2695.3|2694|2688|2701.8|2695.8|2686|2680|684
1747645200000|2025-05-19 09:00:00|2693.8|2687.8|2698.8|2692.8|2700|2694|2692.3|2686.3|461
1747648800000|2025-05-19 10:00:00|2699|2693|2701.3|2695.3|2701.3|2695.3|2693.5|2687.5|377
1747652400000|2025-05-19 11:00:00|2701|2695|2691|2685|2701.5|2695.5|2689.6|2683.6|468
1747656000000|2025-05-19 12:00:00|2690.5|2684.5|2687.5|2681.5|2694.3|2688.3|2687|2681|493
1747659600000|2025-05-19 13:00:00|2687.8|2681.8|2687|2681|2693.3|2687.3|2679.8|2673.8|1208
1747663200000|2025-05-19 14:00:00|2687.3|2681.3|2689.8|2683.8|2692|2686|2678.8|2672.8|742
1747666800000|2025-05-19 15:00:00|2690|2684|2679|2673|2691.5|2685.5|2676.8|2670.8|639
1747670400000|2025-05-19 16:00:00|2678.8|2672.8|2676.6|2670.6|2679.8|2673.8|2675.8|2669.8|217
1747674000000|2025-05-19 17:00:00|2676.9|2670.9|2681.5|2662.8|2681.5|2671.1|2673.6|2662|98
1747699200000|2025-05-20 00:00:00|2676.9|2670.9|2676|2670|2678.8|2672.8|2675|2669|190
1747702800000|2025-05-20 01:00:00|2676.3|2670.3|2679.3|2673.3|2683.5|2677.5|2673.8|2667.8|1193
1747706400000|2025-05-20 02:00:00|2679.5|2673.5|2677.3|2671.3|2681.5|2675.5|2672|2666|576
1747710000000|2025-05-20 03:00:00|2677|2671|2678|2672|2680.8|2674.8|2675.5|2669.5|267
1747713600000|2025-05-20 04:00:00|2677.8|2671.8|2674.8|2668.8|2677.8|2671.8|2672.3|2666.3|106
1747717200000|2025-05-20 05:00:00|2675|2669|2674|2668|2677.3|2671.3|2671.5|2665.5|436
1747720800000|2025-05-20 06:00:00|2673.8|2667.8|2672.1|2666.1|2677.5|2671.5|2672|2666|600
1747724400000|2025-05-20 07:00:00|2672.6|2666.6|2676.5|2670.5|2678.3|2672.3|2663.3|2657.3|610
1747728000000|2025-05-20 08:00:00|2679.5|2673.5|2691.5|2685.5|2693.5|2687.5|2677.5|2671.5|673
1747731600000|2025-05-20 09:00:00|2691.8|2685.8|2696|2690|2698.5|2692.5|2691.8|2685.8|290
1747735200000|2025-05-20 10:00:00|2695.8|2689.8|2701.8|2695.8|2703|2697|2693.8|2687.8|335
1747738800000|2025-05-20 11:00:00|2702|2696|2704.5|2698.5|2709.3|2703.3|2700|2694|376
1747742400000|2025-05-20 12:00:00|2704.3|2698.3|2699|2693|2707|2701|2699|2693|478
1747746000000|2025-05-20 13:00:00|2699.3|2693.3|2718|2712|2719.8|2713.8|2698.8|2692.8|1130
1747749600000|2025-05-20 14:00:00|2718.3|2712.3|2721.3|2715.3|2730.3|2724.3|2718.3|2712.3|874
1747753200000|2025-05-20 15:00:00|2721.5|2715.5|2720|2714|2722.8|2716.8|2711.8|2705.8|706
1747756800000|2025-05-20 16:00:00|2719.8|2713.8|2721.9|2715.9|2722.3|2716.3|2718.3|2712.3|243
1747760400000|2025-05-20 17:00:00|2721.6|2715.6|2733|2714.3|2733.5|2721.6|2721.6|2714|74
1747785600000|2025-05-21 00:00:00|2731.6|2725.6|2728.8|2722.8|2735.5|2729.5|2728.5|2722.5|347
1747789200000|2025-05-21 01:00:00|2728.5|2722.5|2726.8|2720.8|2730.3|2724.3|2715.5|2709.5|1067
1747792800000|2025-05-21 02:00:00|2726.5|2720.5|2727|2721|2730.5|2724.5|2721.3|2715.3|1061
1747796400000|2025-05-21 03:00:00|2726.8|2720.8|2724|2718|2728.3|2722.3|2723.5|2717.5|405
1747800000000|2025-05-21 04:00:00|2723.5|2717.5|2721.8|2715.8|2725.3|2719.3|2715.5|2709.5|197
1747803600000|2025-05-21 05:00:00|2722|2716|2732.5|2726.5|2734.5|2728.5|2721.8|2715.8|559
1747807200000|2025-05-21 06:00:00|2732.8|2726.8|2728.1|2722.1|2739.3|2733.3|2727|2721|666
1747810800000|2025-05-21 07:00:00|2727.6|2721.6|2738|2732|2740.3|2734.3|2726.5|2720.5|705
1747814400000|2025-05-21 08:00:00|2738.3|2732.3|2715.5|2709.5|2738.3|2732.3|2712.8|2706.8|805
1747818000000|2025-05-21 09:00:00|2715.8|2709.8|2711.8|2705.8|2720.3|2714.3|2708.8|2702.8|581
1747821600000|2025-05-21 10:00:00|2712|2706|2716.3|2710.3|2720.5|2714.5|2710.8|2704.8|421
1747825200000|2025-05-21 11:00:00|2716.5|2710.5|2711.5|2705.5|2720|2714|2710.3|2704.3|420
1747828800000|2025-05-21 12:00:00|2711.8|2705.8|2715.3|2709.3|2716.3|2710.3|2709.5|2703.5|529
1747832400000|2025-05-21 13:00:00|2715.5|2709.5|2694.8|2688.8|2715.8|2709.8|2691.8|2685.8|1258
1747836000000|2025-05-21 14:00:00|2694.5|2688.5|2691|2685|2698.3|2692.3|2688.5|2682.5|834
1747839600000|2025-05-21 15:00:00|2691.3|2685.3|2693|2687|2698.3|2692.3|2683.3|2677.3|586
1747843200000|2025-05-21 16:00:00|2692.8|2686.8|2689.4|2683.4|2694|2688|2687.9|2681.9|157
1747846800000|2025-05-21 17:00:00|2689.1|2683.1|2692.8|2674|2692.8|2684.4|2684.1|2672.8|171
1747872000000|2025-05-22 00:00:00|2685.4|2679.4|2685|2679|2686|2680|2680.3|2674.3|183
1747875600000|2025-05-22 01:00:00|2684.8|2678.8|2694.3|2688.3|2696.8|2690.8|2683.8|2677.8|967
1747879200000|2025-05-22 02:00:00|2694|2688|2694|2688|2699|2693|2690|2684|567
1747882800000|2025-05-22 03:00:00|2694.3|2688.3|2690|2684|2695.3|2689.3|2688.8|2682.8|387
1747886400000|2025-05-22 04:00:00|2690.3|2684.3|2690.5|2684.5|2692.3|2686.3|2690|2684|156
1747890000000|2025-05-22 05:00:00|2690|2684|2684.5|2678.5|2691|2685|2679|2673|578
1747893600000|2025-05-22 06:00:00|2684.8|2678.8|2683.4|2677.4|2687.5|2681.5|2681.8|2675.8|744
1747897200000|2025-05-22 07:00:00|2683.1|2677.1|2695.5|2689.5|2696.5|2690.5|2672|2666|785
1747900800000|2025-05-22 08:00:00|2695.8|2689.8|2687.5|2681.5|2698.3|2692.3|2686.3|2680.3|772
1747904400000|2025-05-22 09:00:00|2687.3|2681.3|2687|2681|2693.8|2687.8|2679.5|2673.5|623
1747908000000|2025-05-22 10:00:00|2686.8|2680.8|2683.3|2677.3|2690|2684|2682.3|2676.3|313
1747911600000|2025-05-22 11:00:00|2683|2677|2690.3|2684.3|2692.5|2686.5|2679|2673|520
1747915200000|2025-05-22 12:00:00|2690.5|2684.5|2700.5|2694.5|2703.8|2697.8|2689.5|2683.5|624
1747918800000|2025-05-22 13:00:00|2700.3|2694.3|2699.5|2693.5|2710.8|2704.8|2698.5|2692.5|1190
1747922400000|2025-05-22 14:00:00|2699.8|2693.8|2701.3|2695.3|2708.3|2702.3|2696.3|2690.3|700
1747926000000|2025-05-22 15:00:00|2701.5|2695.5|2704.8|2698.8|2707.8|2701.8|2698.3|2692.3|617
1747929600000|2025-05-22 16:00:00|2704.5|2698.5|2708.4|2702.4|2709.3|2703.3|2704.3|2698.3|189
1747933200000|2025-05-22 17:00:00|2708.6|2702.6|2706.4|2700.4|2712.5|2703.9|2705.4|2693.8|123
1747958400000|2025-05-23 00:00:00|2707.4|2701.4|2712.3|2706.3|2712.3|2706.3|2706.5|2700.5|109
1747962000000|2025-05-23 01:00:00|2712|2706|2714|2708|2714.3|2708.3|2705|2699|851
1747965600000|2025-05-23 02:00:00|2713.8|2707.8|2714.8|2708.8|2718.3|2712.3|2710.5|2704.5|611
1747969200000|2025-05-23 03:00:00|2714.5|2708.5|2703|2697|2715.3|2709.3|2702.5|2696.5|346
1747972800000|2025-05-23 04:00:00|2703.3|2697.3|2708.8|2702.8|2711|2705|2703.3|2697.3|98
1747976400000|2025-05-23 05:00:00|2708.5|2702.5|2709.3|2703.3|2712.3|2706.3|2706.3|2700.3|398
1747980000000|2025-05-23 06:00:00|2709|2703|2696.9|2690.9|2709|2703|2696|2690|581
1747983600000|2025-05-23 07:00:00|2696.6|2690.6|2711.8|2705.8|2712.8|2706.8|2694.3|2688.3|659
1747987200000|2025-05-23 08:00:00|2711.3|2705.3|2702|2696|2725|2719|2699.3|2693.3|717
1747990800000|2025-05-23 09:00:00|2702.3|2696.3|2706.3|2700.3|2710|2704|2700.8|2694.8|472
1747994400000|2025-05-23 10:00:00|2706.5|2700.5|2701.3|2695.3|2707|2701|2700.8|2694.8|330
1747998000000|2025-05-23 11:00:00|2701|2695|2675|2669|2702.5|2696.5|2673.5|2667.5|870
1748001600000|2025-05-23 12:00:00|2675.3|2669.3|2689.3|2683.3|2691.8|2685.8|2673.8|2667.8|1149
1748005200000|2025-05-23 13:00:00|2689.5|2683.5|2693|2687|2696.3|2690.3|2681|2675|1525
1748008800000|2025-05-23 14:00:00|2693.3|2687.3|2702|2696|2708.3|2702.3|2692.5|2686.5|910
1748012400000|2025-05-23 15:00:00|2701.8|2695.8|2706.5|2700.5|2707.3|2701.3|2697.8|2691.8|603
1748016000000|2025-05-23 16:00:00|2706.3|2700.3|2708.6|2702.6|2709.8|2703.8|2704.3|2698.3|183
1748019600000|2025-05-23 17:00:00|2708.1|2702.1|2720.3|2701.5|2721.8|2710.1|2707.9|2701.5|134
1748304000000|2025-05-27 00:00:00|2736.4|2730.4|2733.8|2727.8|2741.3|2735.3|2731.8|2725.8|483
1748307600000|2025-05-27 01:00:00|2734|2728|2702.3|2696.3|2735|2729|2695|2689|2407
1748311200000|2025-05-27 02:00:00|2702|2696|2696.8|2690.8|2703.5|2697.5|2695.8|2689.8|871
1748314800000|2025-05-27 03:00:00|2697|2691|2692.8|2686.8|2700.5|2694.5|2691.5|2685.5|423
1748318400000|2025-05-27 04:00:00|2693.8|2687.8|2691|2685|2693.8|2687.8|2689.8|2683.8|156
1748322000000|2025-05-27 05:00:00|2691.3|2685.3|2697.5|2691.5|2697.8|2691.8|2685.8|2679.8|608
1748325600000|2025-05-27 06:00:00|2697.3|2691.3|2695.4|2689.4|2703.3|2697.3|2694.3|2688.3|802
1748329200000|2025-05-27 07:00:00|2695.6|2689.6|2697.5|2691.5|2707.3|2701.3|2691|2685|697
1748332800000|2025-05-27 08:00:00|2699.8|2693.8|2709.8|2703.8|2712.8|2706.8|2699.3|2693.3|559
1748336400000|2025-05-27 09:00:00|2709.5|2703.5|2706|2700|2711|2705|2705|2699|341
1748340000000|2025-05-27 10:00:00|2706.3|2700.3|2703.8|2697.8|2707.3|2701.3|2701|2695|294
1748343600000|2025-05-27 11:00:00|2703.5|2697.5|2702.3|2696.3|2706.8|2700.8|2698.5|2692.5|467
1748347200000|2025-05-27 12:00:00|2702.5|2696.5|2706.3|2700.3|2713|2707|2702.3|2696.3|509
1748350800000|2025-05-27 13:00:00|2706.5|2700.5|2702.8|2696.8|2711.3|2705.3|2701.8|2695.8|945
1748354400000|2025-05-27 14:00:00|2703|2697|2702.5|2696.5|2707|2701|2698.1|2692.1|857
1748358000000|2025-05-27 15:00:00|2702.8|2696.8|2707.5|2701.5|2710.3|2704.3|2700.5|2694.5|600
1748361600000|2025-05-27 16:00:00|2707.8|2701.8|2707.9|2701.9|2708.5|2702.5|2705.8|2699.8|144
1748365200000|2025-05-27 17:00:00|2707.6|2701.6|2717|2698.3|2717|2706.1|2707.4|2697.8|67
1748390400000|2025-05-28 00:00:00|2711.5|2705.5|2709.3|2703.3|2713.1|2707.1|2708.8|2702.8|186
1748394000000|2025-05-28 01:00:00|2709|2703|2706.8|2700.8|2711|2705|2701.3|2695.3|1077
1748397600000|2025-05-28 02:00:00|2706.5|2700.5|2697|2691|2709|2703|2696.3|2690.3|566
1748401200000|2025-05-28 03:00:00|2696.8|2690.8|2700.3|2694.3|2701.5|2695.5|2695.3|2689.3|457
1748404800000|2025-05-28 04:00:00|2700.5|2694.5|2698.5|2692.5|2700.5|2694.5|2697.8|2691.8|90
1748408400000|2025-05-28 05:00:00|2698.8|2692.8|2692|2686|2700|2694|2692|2686|477
1748412000000|2025-05-28 06:00:00|2691.8|2685.8|2685.6|2679.6|2691.8|2685.8|2681.5|2671.3|726
1748415600000|2025-05-28 07:00:00|2685.9|2679.9|2701|2695|2702.5|2696.5|2682.8|2676.8|762
1748419200000|2025-05-28 08:00:00|2701.3|2695.3|2708.5|2702.5|2712.3|2706.3|2701.3|2695.3|525
1748422800000|2025-05-28 09:00:00|2708.8|2702.8|2710.5|2704.5|2712|2706|2706|2700|250
1748426400000|2025-05-28 10:00:00|2710.3|2704.3|2711|2705|2711.3|2705.3|2707.8|2701.8|206
1748430000000|2025-05-28 11:00:00|2711.3|2705.3|2705.3|2699.3|2712|2706|2704.5|2698.5|354
1748433600000|2025-05-28 12:00:00|2705.8|2699.8|2704.8|2698.8|2709|2703|2702.5|2696.5|455
1748437200000|2025-05-28 13:00:00|2705|2699|2695|2689|2707.3|2701.3|2692.3|2686.3|1111
1748440800000|2025-05-28 14:00:00|2694.8|2688.8|2698.5|2692.5|2701.3|2695.3|2694.8|2688.8|768
1748444400000|2025-05-28 15:00:00|2698.3|2692.3|2689|2683|2700.5|2694.5|2687.8|2681.8|539
1748448000000|2025-05-28 16:00:00|2689.3|2683.3|2689.4|2683.4|2690.3|2684.3|2687.8|2681.8|228
1748451600000|2025-05-28 17:00:00|2689.6|2683.6|2699.8|2681|2700|2688.6|2688.6|2681|79
1748476800000|2025-05-29 00:00:00|2698.1|2692.1|2698.8|2692.8|2701.8|2695.8|2693.8|2687.8|527
1748480400000|2025-05-29 01:00:00|2698.5|2692.5|2704.3|2698.3|2705|2699|2686.3|2680.3|1441
1748484000000|2025-05-29 02:00:00|2704.5|2698.5|2704|2698|2708.3|2702.3|2700.3|2694.3|854
1748487600000|2025-05-29 03:00:00|2704.3|2698.3|2703.8|2697.8|2706.5|2700.5|2702|2696|369
1748491200000|2025-05-29 04:00:00|2703.5|2697.5|2703.8|2697.8|2704.5|2698.5|2702|2696|99
1748494800000|2025-05-29 05:00:00|2703.5|2697.5|2714|2708|2714|2708|2703.5|2697.5|542
1748498400000|2025-05-29 06:00:00|2713.8|2707.8|2718.4|2712.4|2722|2716|2710.5|2704.5|798
1748502000000|2025-05-29 07:00:00|2718.6|2712.6|2728|2722|2728.8|2722.8|2714.8|2708.8|528
1748505600000|2025-05-29 08:00:00|2728.3|2722.3|2721.8|2715.8|2731.3|2725.3|2717.3|2711.3|536
1748509200000|2025-05-29 09:00:00|2721.5|2715.5|2715|2709|2723|2717|2713.8|2707.8|328
1748512800000|2025-05-29 10:00:00|2714.8|2708.8|2709.5|2703.5|2720|2714|2708|2702|269
1748516400000|2025-05-29 11:00:00|2709.8|2703.8|2706|2700|2711.3|2705.3|2703.3|2697.3|417
1748520000000|2025-05-29 12:00:00|2705.3|2699.3|2709.5|2703.5|2709.5|2703.5|2700.3|2694.3|608
1748523600000|2025-05-29 13:00:00|2709.8|2703.8|2690.5|2684.5|2710.8|2704.8|2690.5|2684.5|1204
1748527200000|2025-05-29 14:00:00|2690.3|2684.3|2687.5|2681.5|2693|2687|2683.5|2677.5|967
1748530800000|2025-05-29 15:00:00|2687.8|2681.8|2673.5|2667.5|2693|2687|2672.8|2666.8|759
1748534400000|2025-05-29 16:00:00|2673.8|2667.8|2675.1|2669.1|2677.3|2671.3|2672.8|2666.8|324
1748538000000|2025-05-29 17:00:00|2674.9|2668.9|2680.5|2661.8|2681.3|2670.1|2672.9|2661.8|110
1748563200000|2025-05-30 00:00:00|2679|2673|2672.8|2666.8|2681.3|2675.3|2671.3|2665.3|328
1748566800000|2025-05-30 01:00:00|2673.3|2667.3|2670.8|2664.8|2674.8|2668.8|2666.8|2660.8|985
1748570400000|2025-05-30 02:00:00|2670.5|2664.5|2668.3|2662.3|2671.3|2665.3|2659.5|2653.5|760
1748574000000|2025-05-30 03:00:00|2668|2662|2663.5|2657.5|2674.5|2668.5|2663.5|2657.5|455
1748577600000|2025-05-30 04:00:00|2663.8|2657.8|2662.8|2656.8|2666.5|2660.5|2661|2655|112
1748581200000|2025-05-30 05:00:00|2662.5|2656.5|2665|2659|2665.8|2659.8|2658.3|2652.3|493
1748584800000|2025-05-30 06:00:00|2664.8|2658.8|2665.1|2659.1|2668.3|2662.3|2659.8|2653.8|872
1748588400000|2025-05-30 07:00:00|2665.4|2659.4|2663.1|2657.1|2670.6|2664.6|2659.1|2653.1|657
1748592000000|2025-05-30 08:00:00|2663.4|2657.4|2665.3|2659.3|2670|2664|2660.1|2654.1|531
1748595600000|2025-05-30 09:00:00|2665|2659|2664.8|2658.8|2670.5|2664.5|2661.5|2655.5|449
1748599200000|2025-05-30 10:00:00|2664.5|2658.5|2661.8|2655.8|2668.3|2662.3|2661.5|2655.5|321
1748602800000|2025-05-30 11:00:00|2661.5|2655.5|2660|2654|2667.5|2661.5|2656.3|2650.3|436
1748606400000|2025-05-30 12:00:00|2660.3|2654.3|2651.8|2645.8|2662|2656|2646|2640|873
1748610000000|2025-05-30 13:00:00|2652|2646|2635.8|2629.8|2654.3|2648.3|2633.3|2627.3|764
1748613600000|2025-05-30 14:00:00|2636|2630|2628.5|2622.5|2638.8|2632.8|2626.5|2620.5|688
1748617200000|2025-05-30 15:00:00|2628.8|2622.8|2638|2632|2638.8|2632.8|2620.3|2614.3|820
1748620800000|2025-05-30 16:00:00|2638.5|2632.5|2636.9|2630.9|2640.8|2634.8|2634|2628|217
1748624400000|2025-05-30 17:00:00|2636.6|2630.6|2640.5|2621.8|2640.5|2631.4|2633.6|2621.3|95
1748822400000|2025-06-02 00:00:00|2641.1|2635.1|2638.8|2632.8|2650.8|2644.8|2638.3|2632.3|317
1748826000000|2025-06-02 01:00:00|2639|2633|2638.3|2632.3|2651|2645|2635.8|2629.8|523
1748829600000|2025-06-02 02:00:00|2638.5|2632.5|2635.5|2629.5|2639.8|2633.8|2633.3|2627.3|278
1748833200000|2025-06-02 03:00:00|2635.8|2629.8|2638|2632|2642.8|2636.8|2634.8|2628.8|164
1748836800000|2025-06-02 04:00:00|2638.5|2632.5|2638|2632|2640.5|2634.5|2636.3|2630.3|180
1748840400000|2025-06-02 05:00:00|2638.5|2632.5|2637.8|2631.8|2648.8|2642.8|2637.8|2631.8|320
1748844000000|2025-06-02 06:00:00|2638|2632|2645.8|2639.8|2645.8|2639.8|2630.3|2624.3|361
1748847600000|2025-06-02 07:00:00|2645|2639|2663.4|2657.4|2666.4|2660.4|2643.3|2637.3|894
1748851200000|2025-06-02 08:00:00|2662.9|2656.9|2660.4|2654.4|2673.6|2667.6|2656.4|2650.4|657
1748854800000|2025-06-02 09:00:00|2660.1|2654.1|2666.9|2660.9|2668.9|2662.9|2659.1|2653.1|458
1748858400000|2025-06-02 10:00:00|2667.1|2661.1|2675.9|2669.9|2678.1|2672.1|2665.9|2659.9|474
1748862000000|2025-06-02 11:00:00|2675.6|2669.6|2679.9|2673.9|2681.4|2675.4|2671.9|2665.9|478
1748865600000|2025-06-02 12:00:00|2680.1|2674.1|2688.6|2682.6|2689.6|2683.6|2680.1|2674.1|467
1748869200000|2025-06-02 13:00:00|2688.9|2682.9|2697.1|2691.1|2700.1|2694.1|2688.9|2682.9|718
1748872800000|2025-06-02 14:00:00|2697.4|2691.4|2703.4|2697.4|2709.9|2703.9|2692.4|2686.4|808
1748876400000|2025-06-02 15:00:00|2703.1|2697.1|2702.4|2696.4|2707.6|2701.6|2697.1|2691.1|699
1748880000000|2025-06-02 16:00:00|2702.6|2696.6|2698.8|2692.8|2705.1|2699.1|2697.1|2691.1|262
1748883600000|2025-06-02 17:00:00|2698.5|2692.5|2703.8|2685|2704.5|2692.8|2695.3|2685|82
1748908800000|2025-06-03 00:00:00|2697.5|2691.5|2687.3|2681.3|2698|2692|2686.8|2680.8|366
1748912400000|2025-06-03 01:00:00|2687|2681|2685|2679|2701.5|2695.5|2672.8|2666.8|2071
1748916000000|2025-06-03 02:00:00|2684.8|2678.8|2680.5|2674.5|2689.8|2683.8|2672.5|2666.5|1024
1748919600000|2025-06-03 03:00:00|2680.3|2674.3|2675.8|2669.8|2686|2680|2674.8|2668.8|686
1748923200000|2025-06-03 04:00:00|2676|2670|2678.5|2672.5|2680.8|2674.8|2675.5|2669.5|177
1748926800000|2025-06-03 05:00:00|2678.3|2672.3|2672.5|2666.5|2681.3|2675.3|2670.8|2664.8|750
1748930400000|2025-06-03 06:00:00|2672.8|2666.8|2671.6|2665.6|2673.3|2667.3|2660.8|2654.8|877
1748934000000|2025-06-03 07:00:00|2672.1|2666.1|2681.9|2675.9|2684.9|2678.9|2666.6|2660.6|671
1748937600000|2025-06-03 08:00:00|2681.6|2675.6|2686.9|2680.9|2692.6|2686.6|2678.9|2672.9|549
1748941200000|2025-06-03 09:00:00|2686.4|2680.4|2693.4|2687.4|2694.4|2688.4|2683.6|2677.6|336
1748944800000|2025-06-03 10:00:00|2693.1|2687.1|2695.1|2689.1|2697.4|2691.4|2690.9|2684.9|311
1748948400000|2025-06-03 11:00:00|2694.9|2688.9|2688.6|2682.6|2696.6|2690.6|2686.6|2680.6|375
1748952000000|2025-06-03 12:00:00|2689.1|2683.1|2689.6|2683.6|2692.6|2686.6|2688.4|2682.4|398
1748955600000|2025-06-03 13:00:00|2689.9|2683.9|2704.3|2698.3|2709.8|2703.8|2688.9|2682.9|1229
1748959200000|2025-06-03 14:00:00|2703.8|2697.8|2704.3|2698.3|2705.3|2699.3|2699|2693|808
1748962800000|2025-06-03 15:00:00|2704|2698|2707.5|2701.5|2711.5|2705.5|2700.5|2694.5|571
1748966400000|2025-06-03 16:00:00|2707.8|2701.8|2704.4|2698.4|2708.8|2702.8|2703.5|2697.5|393
1748970000000|2025-06-03 17:00:00|2704.6|2698.6|2719.3|2700.5|2721|2708.6|2704.6|2698.6|132
1748995200000|2025-06-04 00:00:00|2711.1|2705.1|2709.3|2703.3|2713.5|2707.5|2707.4|2701.4|216
1748998800000|2025-06-04 01:00:00|2709.5|2703.5|2720.3|2714.3|2721.3|2715.3|2700.8|2694.8|1125
1749002400000|2025-06-04 02:00:00|2720|2714|2717.5|2711.5|2721.8|2715.8|2715.3|2709.3|654
1749006000000|2025-06-04 03:00:00|2717.3|2711.3|2717|2711|2722.3|2716.3|2715.5|2709.5|461
1749009600000|2025-06-04 04:00:00|2716.8|2710.8|2717.5|2711.5|2720.3|2714.3|2716.3|2710.3|96
1749013200000|2025-06-04 05:00:00|2717.3|2711.3|2716|2710|2721|2715|2714.5|2708.5|497
1749016800000|2025-06-04 06:00:00|2716.3|2710.3|2721.1|2715.1|2725.3|2719.3|2716|2710|669
1749020400000|2025-06-04 07:00:00|2721.4|2715.4|2728.5|2722.5|2733.3|2727.3|2721.4|2715.4|696
1749024000000|2025-06-04 08:00:00|2728.3|2722.3|2728.8|2722.8|2731.8|2725.8|2723.3|2717.3|403
1749027600000|2025-06-04 09:00:00|2728.5|2722.5|2722|2716|2728.8|2722.8|2718|2712|327
1749031200000|2025-06-04 10:00:00|2722.3|2716.3|2714.3|2708.3|2727.3|2721.3|2710.8|2704.8|508
1749034800000|2025-06-04 11:00:00|2714|2708|2706.5|2700.5|2714.8|2708.8|2706|2700|531
1749038400000|2025-06-04 12:00:00|2707.5|2701.5|2704.5|2698.5|2709.8|2703.8|2700.8|2694.8|496
1749042000000|2025-06-04 13:00:00|2704.8|2698.8|2704.8|2698.8|2706.8|2700.8|2697.4|2691.4|1003
1749045600000|2025-06-04 14:00:00|2705|2699|2703.8|2697.8|2705.5|2699.5|2699|2693|773
1749049200000|2025-06-04 15:00:00|2704|2698|2700.8|2694.8|2711.5|2705.5|2695.5|2689.5|692
1749052800000|2025-06-04 16:00:00|2701|2695|2705.6|2699.6|2706.8|2700.8|2700.5|2694.5|246
1749056400000|2025-06-04 17:00:00|2705.4|2699.4|2714|2695.3|2714|2701.6|2705.1|2695|118
1749081600000|2025-06-05 00:00:00|2702.1|2696.1|2702.5|2696.5|2703.5|2697.5|2699.5|2693.5|200
1749085200000|2025-06-05 01:00:00|2702.8|2696.8|2711.3|2705.3|2714|2708|2702.5|2696.5|883
1749088800000|2025-06-05 02:00:00|2711|2705|2707.8|2701.8|2712|2706|2705.3|2699.3|666
1749092400000|2025-06-05 03:00:00|2708|2702|2705.3|2699.3|2709.3|2703.3|2703.8|2697.8|383
1749096000000|2025-06-05 04:00:00|2705|2699|2705.5|2699.5|2708.3|2702.3|2705|2699|97
1749099600000|2025-06-05 05:00:00|2705.3|2699.3|2697.8|2691.8|2705.3|2699.3|2697.3|2691.3|683
1749103200000|2025-06-05 06:00:00|2697.5|2691.5|2699.4|2693.4|2700.8|2694.8|2694.3|2688.3|869
1749106800000|2025-06-05 07:00:00|2699.1|2693.1|2698.5|2692.5|2705.8|2699.8|2695.5|2689.5|486
1749110400000|2025-06-05 08:00:00|2697.8|2691.8|2685|2679|2703.5|2697.5|2683|2677|597
1749114000000|2025-06-05 09:00:00|2685.5|2679.5|2699.8|2693.8|2704.4|2698.4|2683.5|2677.5|646
1749117600000|2025-06-05 10:00:00|2700|2694|2710.8|2704.8|2712.3|2706.3|2698.8|2692.8|272
1749121200000|2025-06-05 11:00:00|2710.3|2704.3|2689.3|2683.3|2711.5|2705.5|2686.3|2680.3|609
1749124800000|2025-06-05 12:00:00|2689|2683|2692.5|2686.5|2694.5|2688.5|2686.5|2680.5|650
1749128400000|2025-06-05 13:00:00|2691.1|2685.1|2692.3|2686.3|2703.8|2697.8|2685.5|2679.5|1698
1749132000000|2025-06-05 14:00:00|2692.5|2686.5|2697.8|2691.8|2701|2695|2687|2681|1276
1749135600000|2025-06-05 15:00:00|2697.5|2691.5|2688|2682|2699.8|2693.8|2686|2680|895
1749139200000|2025-06-05 16:00:00|2688.3|2682.3|2691.1|2685.1|2692.1|2686.1|2688|2682|108
1749142800000|2025-06-05 17:00:00|2690.6|2684.6|2697|2678.3|2697.5|2685.4|2687.9|2678.3|90
1749168000000|2025-06-06 00:00:00|2689.3|2683.3|2681|2675|2689.8|2683.8|2678.5|2672.5|375
1749171600000|2025-06-06 01:00:00|2681.3|2675.3|2696.8|2690.8|2702.5|2696.5|2681|2675|1249
1749175200000|2025-06-06 02:00:00|2696.5|2690.5|2698|2692|2700.8|2694.8|2690|2684|702
1749178800000|2025-06-06 03:00:00|2697.8|2691.8|2696.3|2690.3|2700.3|2694.3|2695.8|2689.8|359
1749182400000|2025-06-06 04:00:00|2696|2690|2697.8|2691.8|2698.3|2692.3|2695.5|2689.5|138
1749186000000|2025-06-06 05:00:00|2697.5|2691.5|2696.5|2690.5|2699.3|2693.3|2692.8|2686.8|490
1749189600000|2025-06-06 06:00:00|2696.3|2690.3|2699.6|2693.6|2704.3|2698.3|2695.5|2689.5|795
1749193200000|2025-06-06 07:00:00|2700.1|2694.1|2680|2674|2700.6|2694.6|2678.3|2672.3|767
1749196800000|2025-06-06 08:00:00|2680.3|2674.3|2672|2666|2680.3|2674.3|2665.5|2659.5|633
1749200400000|2025-06-06 09:00:00|2672.3|2666.3|2664.5|2658.5|2672.3|2666.3|2664|2658|450
1749204000000|2025-06-06 10:00:00|2664.3|2658.3|2666|2660|2671.8|2665.8|2664.3|2658.3|327
1749207600000|2025-06-06 11:00:00|2666.3|2660.3|2672.3|2666.3|2674.3|2668.3|2665|2659|444
1749211200000|2025-06-06 12:00:00|2672.8|2666.8|2670.5|2664.5|2675.4|2669.4|2666.3|2660.3|718
1749214800000|2025-06-06 13:00:00|2671.5|2665.5|2674|2668|2677.3|2671.3|2664.3|2658.3|1480
1749218400000|2025-06-06 14:00:00|2673.8|2667.8|2668.5|2662.5|2674.3|2668.3|2665.8|2659.8|788
1749222000000|2025-06-06 15:00:00|2669.3|2663.3|2667|2661|2674.5|2668.5|2666.8|2660.8|580
1749225600000|2025-06-06 16:00:00|2667.3|2661.3|2667.6|2661.6|2669|2663|2665.8|2659.8|234
1749229200000|2025-06-06 17:00:00|2668.1|2662.1|2671|2652.3|2671.8|2662.4|2664.9|2652.3|151
1749427200000|2025-06-09 00:00:00|2665.9|2659.9|2670.5|2664.5|2672|2666|2665|2659|243
1749430800000|2025-06-09 01:00:00|2670|2664|2675.3|2669.3|2677.8|2671.8|2666.8|2660.8|1042
1749434400000|2025-06-09 02:00:00|2675|2669|2679.5|2673.5|2683.5|2677.5|2674.3|2668.3|667
1749438000000|2025-06-09 03:00:00|2679.8|2673.8|2671.8|2665.8|2682|2676|2667.3|2661.3|430
1749441600000|2025-06-09 04:00:00|2671.5|2665.5|2676.5|2670.5|2680.3|2674.3|2670.5|2664.5|204
1749445200000|2025-06-09 05:00:00|2677.5|2671.5|2660.5|2654.5|2680|2674|2653.5|2647.5|994
1749448800000|2025-06-09 06:00:00|2660.8|2654.8|2658.4|2652.4|2661.3|2655.3|2643.8|2637.8|1567
1749452400000|2025-06-09 07:00:00|2658.9|2652.9|2661.3|2655.3|2664.5|2658.5|2655.8|2649.8|536
1749456000000|2025-06-09 08:00:00|2661.5|2655.5|2658.8|2652.8|2664.3|2658.3|2658.5|2652.5|320
1749459600000|2025-06-09 09:00:00|2659.3|2653.3|2656.8|2650.8|2660.8|2654.8|2654.8|2648.8|331
1749463200000|2025-06-09 10:00:00|2656.5|2650.5|2656.3|2650.3|2659|2653|2654.3|2648.3|329
1749466800000|2025-06-09 11:00:00|2656|2650|2660|2654|2660.3|2654.3|2650.8|2644.8|432
1749470400000|2025-06-09 12:00:00|2659.8|2653.8|2657|2651|2663.8|2657.8|2651|2645|412
1749474000000|2025-06-09 13:00:00|2656.8|2650.8|2641.5|2635.5|2657.3|2651.3|2638.8|2632.8|1242
1749477600000|2025-06-09 14:00:00|2641.3|2635.3|2649.3|2643.3|2651.3|2645.3|2640.3|2634.3|1206
1749481200000|2025-06-09 15:00:00|2649.8|2643.8|2653.5|2647.5|2656|2650|2645.8|2639.8|608
1749484800000|2025-06-09 16:00:00|2653.3|2647.3|2654.9|2648.9|2656.3|2650.3|2652.6|2646.6|161
1749488400000|2025-06-09 17:00:00|2655.1|2649.1|2662.8|2644|2662.8|2651.1|2653.4|2644|124
1749513600000|2025-06-10 00:00:00|2655.6|2649.6|2653.8|2647.8|2657.3|2651.3|2653.5|2647.5|202
1749517200000|2025-06-10 01:00:00|2654|2648|2644.5|2638.5|2655.3|2649.3|2644|2638|1141
1749520800000|2025-06-10 02:00:00|2645.3|2639.3|2653|2647|2654.3|2648.3|2642.8|2636.8|728
1749524400000|2025-06-10 03:00:00|2652.8|2646.8|2645|2639|2653|2647|2643.8|2637.8|341
1749528000000|2025-06-10 04:00:00|2644.8|2638.8|2644|2638|2645|2639|2643.3|2637.3|105
1749531600000|2025-06-10 05:00:00|2644.3|2638.3|2642.3|2636.3|2646.3|2640.3|2634.5|2628.5|697
1749535200000|2025-06-10 06:00:00|2642|2636|2640.1|2634.1|2649|2643|2639.5|2633.5|668
1749538800000|2025-06-10 07:00:00|2640.6|2634.6|2658.3|2652.3|2660.3|2654.3|2639.4|2633.4|486
1749542400000|2025-06-10 08:00:00|2658.5|2652.5|2648.8|2642.8|2662|2656|2646.8|2640.8|533
1749546000000|2025-06-10 09:00:00|2648.5|2642.5|2650.8|2644.8|2651.8|2645.8|2647.5|2641.5|318
1749549600000|2025-06-10 10:00:00|2651|2645|2650.8|2644.8|2651.5|2645.5|2645.8|2639.8|223
1749553200000|2025-06-10 11:00:00|2650.5|2644.5|2652.5|2646.5|2654.8|2648.8|2648.5|2642.5|289
1749556800000|2025-06-10 12:00:00|2652.8|2646.8|2648|2642|2655.8|2649.8|2645|2639|312
1749560400000|2025-06-10 13:00:00|2647.5|2641.5|2657.5|2651.5|2658.5|2652.5|2647|2641|810
1749564000000|2025-06-10 14:00:00|2657.3|2651.3|2648.3|2642.3|2657.5|2651.5|2646.8|2640.8|494
1749567600000|2025-06-10 15:00:00|2648.8|2642.8|2660.5|2654.5|2661.8|2655.8|2646.5|2640.5|440
1749571200000|2025-06-10 16:00:00|2660.3|2654.3|2658.6|2652.6|2661|2655|2658.3|2652.3|115
1749574800000|2025-06-10 17:00:00|2658.9|2652.9|2666.3|2647.5|2667|2655.6|2658.4|2647.5|60
1749600000000|2025-06-11 00:00:00|2658.3|2652.3|2662.5|2656.5|2663.5|2657.5|2655.5|2649.5|213
1749603600000|2025-06-11 01:00:00|2662.3|2656.3|2674.8|2668.8|2675.8|2669.8|2657.8|2651.8|1190
1749607200000|2025-06-11 02:00:00|2674.5|2668.5|2671.8|2665.8|2676.5|2670.5|2670.3|2664.3|629
1749610800000|2025-06-11 03:00:00|2671.5|2665.5|2674.8|2668.8|2677.3|2671.3|2670.3|2664.3|313
1749614400000|2025-06-11 04:00:00|2674.5|2668.5|2674.5|2668.5|2675.8|2669.8|2673.3|2667.3|92
1749618000000|2025-06-11 05:00:00|2674.8|2668.8|2686.3|2680.3|2688.3|2682.3|2674|2668|596
1749621600000|2025-06-11 06:00:00|2686|2680|2685.1|2679.1|2689|2683|2680.8|2674.8|798
1749625200000|2025-06-11 07:00:00|2686.4|2680.4|2691.8|2685.8|2694.8|2688.8|2679.5|2673.5|702
1749628800000|2025-06-11 08:00:00|2690.8|2684.8|2669.5|2663.5|2692.5|2686.5|2668.5|2662.5|530
1749632400000|2025-06-11 09:00:00|2670.5|2664.5|2669.8|2663.8|2673.3|2667.3|2660.8|2654.8|467
1749636000000|2025-06-11 10:00:00|2669.5|2663.5|2666.5|2660.5|2671.5|2665.5|2664.8|2658.8|266
1749639600000|2025-06-11 11:00:00|2667|2661|2669.8|2663.8|2672.3|2666.3|2664.3|2658.3|472
1749643200000|2025-06-11 12:00:00|2671.3|2665.3|2681.3|2675.3|2689.3|2683.3|2666.5|2660.5|859
1749646800000|2025-06-11 13:00:00|2680.5|2674.5|2668|2662|2680.5|2674.5|2662.5|2656.5|1129
1749650400000|2025-06-11 14:00:00|2667.8|2661.8|2660.8|2654.8|2670.3|2664.3|2657|2651|542
1749654000000|2025-06-11 15:00:00|2661|2655|2658.3|2652.3|2664.3|2658.3|2654.5|2648.5|589
1749657600000|2025-06-11 16:00:00|2658|2652|2655.1|2649.1|2659.3|2653.3|2654.8|2648.8|169
1749661200000|2025-06-11 17:00:00|2655.4|2649.4|2658.3|2639.5|2659|2649.6|2650.4|2638.8|90
1749686400000|2025-06-12 00:00:00|2656.4|2650.4|2660.5|2654.5|2663.8|2657.8|2654.8|2648.8|193
1749690000000|2025-06-12 01:00:00|2660.8|2654.8|2655.8|2649.8|2665.8|2659.8|2654.3|2648.3|853
1749693600000|2025-06-12 02:00:00|2655.3|2649.3|2664.5|2658.5|2675|2669|2654.8|2648.8|824
1749697200000|2025-06-12 03:00:00|2664.8|2658.8|2669.5|2663.5|2672.8|2666.8|2662|2656|400
1749700800000|2025-06-12 04:00:00|2669.3|2663.3|2671.5|2665.5|2672|2666|2668.8|2662.8|168
1749704400000|2025-06-12 05:00:00|2671.3|2665.3|2674.5|2668.5|2676.3|2670.3|2670.3|2664.3|500
1749708000000|2025-06-12 06:00:00|2673.8|2667.8|2667.1|2661.1|2674.5|2668.5|2662.5|2656.5|647
1749711600000|2025-06-12 07:00:00|2667.4|2661.4|2651.5|2645.5|2672|2666|2645.5|2639.5|763
1749715200000|2025-06-12 08:00:00|2651.8|2645.8|2648.3|2642.3|2659.8|2653.8|2647.3|2641.3|500
1749718800000|2025-06-12 09:00:00|2648.5|2642.5|2641.8|2635.8|2650.3|2644.3|2641.8|2635.8|425
1749722400000|2025-06-12 10:00:00|2642|2636|2642|2636|2648.5|2642.5|2640.3|2634.3|374
1749726000000|2025-06-12 11:00:00|2642.3|2636.3|2646.5|2640.5|2647.5|2641.5|2641.5|2635.5|381
1749729600000|2025-06-12 12:00:00|2647|2641|2648.5|2642.5|2650|2644|2645.3|2639.3|461
1749733200000|2025-06-12 13:00:00|2650.5|2644.5|2641|2635|2653.3|2647.3|2635.3|2629.3|1341
1749736800000|2025-06-12 14:00:00|2641.3|2635.3|2643.3|2637.3|2645.5|2639.5|2639.3|2633.3|756
1749740400000|2025-06-12 15:00:00|2643.8|2637.8|2647|2641|2647|2641|2641.3|2635.3|553
1749744000000|2025-06-12 16:00:00|2646.8|2640.8|2648.4|2642.4|2649.3|2643.3|2644|2638|324
1749747600000|2025-06-12 17:00:00|2648.6|2642.6|2654.3|2635.5|2655.3|2643.4|2646.4|2635.3|74
1749772800000|2025-06-13 00:00:00|2649|2643|2642.3|2629.8|2649.4|2643.4|2638|2625.5|231
1749776400000|2025-06-13 01:00:00|2641.3|2628.8|2647.8|2635.3|2649.5|2637|2638.5|2626|493
1749780000000|2025-06-13 02:00:00|2648.5|2636|2653.5|2641|2655.5|2643|2646|2633.5|365
1749783600000|2025-06-13 03:00:00|2654|2641.5|2644.5|2638.5|2655|2642.5|2635|2629|607
1749787200000|2025-06-13 04:00:00|2644.3|2638.3|2639|2633|2644.3|2638.3|2638.8|2632.8|173
1749790800000|2025-06-13 05:00:00|2638.8|2632.8|2631|2625|2641|2635|2629.5|2623.5|541
1749794400000|2025-06-13 06:00:00|2631.3|2625.3|2618.9|2612.9|2635.3|2629.3|2609.3|2603.3|1088
1749798000000|2025-06-13 07:00:00|2619.1|2613.1|2606.8|2600.8|2621.9|2615.9|2606.5|2600.5|797
1749801600000|2025-06-13 08:00:00|2606.5|2600.5|2606.5|2600.5|2609.5|2603.5|2597.3|2591.3|728
1749805200000|2025-06-13 09:00:00|2606.8|2600.8|2606|2600|2609.8|2603.8|2603|2597|559
1749808800000|2025-06-13 10:00:00|2605.8|2599.8|2591|2585|2605.8|2599.8|2587|2581|594
1749812400000|2025-06-13 11:00:00|2590.8|2584.8|2596|2590|2599.3|2593.3|2590|2584|649
1749816000000|2025-06-13 12:00:00|2595.8|2589.8|2594.3|2588.3|2597.3|2591.3|2590.5|2584.5|546
1749819600000|2025-06-13 13:00:00|2595.8|2589.8|2608.3|2602.3|2609.5|2603.5|2588.5|2582.5|1594
1749823200000|2025-06-13 14:00:00|2609.3|2603.3|2615.3|2609.3|2619.8|2613.8|2609.3|2603.3|1102
1749826800000|2025-06-13 15:00:00|2614.3|2608.3|2629.5|2623.5|2629.8|2623.8|2612.5|2606.5|745
1749830400000|2025-06-13 16:00:00|2629.8|2623.8|2627.1|2621.1|2630.8|2624.8|2625.5|2619.5|438
1749834000000|2025-06-13 17:00:00|2626.9|2620.9|2636.5|2617.8|2637.3|2624.1|2624.9|2617.8|113
1750032000000|2025-06-16 00:00:00|2616.4|2610.4|2630|2624|2630.3|2624.3|2614.8|2608.8|230
1750035600000|2025-06-16 01:00:00|2630.3|2624.3|2624.5|2618.5|2630.3|2624.3|2613|2607|1261
1750039200000|2025-06-16 02:00:00|2624.8|2618.8|2619.5|2613.5|2625.3|2619.3|2615|2609|720
1750042800000|2025-06-16 03:00:00|2619.3|2613.3|2615.5|2609.5|2624.5|2618.5|2615|2609|405
1750046400000|2025-06-16 04:00:00|2615.8|2609.8|2616.3|2610.3|2617.3|2611.3|2614.5|2608.5|116
1750050000000|2025-06-16 05:00:00|2616.5|2610.5|2637.8|2631.8|2637.8|2631.8|2616.5|2610.5|804
1750053600000|2025-06-16 06:00:00|2638.5|2632.5|2635.6|2629.6|2640.3|2634.3|2634.3|2628.3|758
1750057200000|2025-06-16 07:00:00|2635.4|2629.4|2648.5|2642.5|2651.8|2645.8|2635.4|2629.4|611
1750060800000|2025-06-16 08:00:00|2648.3|2642.3|2653|2647|2657.8|2651.8|2646.5|2640.5|610
1750064400000|2025-06-16 09:00:00|2653.3|2647.3|2651|2645|2660.8|2654.8|2650.3|2644.3|420
1750068000000|2025-06-16 10:00:00|2650.8|2644.8|2655|2649|2660.8|2654.8|2650.8|2644.8|384
1750071600000|2025-06-16 11:00:00|2654.8|2648.8|2660.3|2654.3|2660.8|2654.8|2651.3|2645.3|428
1750075200000|2025-06-16 12:00:00|2660.5|2654.5|2663.3|2657.3|2667.8|2661.8|2659.3|2653.3|551
1750078800000|2025-06-16 13:00:00|2663|2657|2652|2646|2663.5|2657.5|2650.5|2644.5|1637
1750082400000|2025-06-16 14:00:00|2651.8|2645.8|2657|2651|2658.8|2652.8|2651.3|2645.3|932
1750086000000|2025-06-16 15:00:00|2657.3|2651.3|2662.8|2656.8|2664.3|2658.3|2649.5|2643.5|650
1750089600000|2025-06-16 16:00:00|2663|2657|2664.6|2658.6|2665.5|2659.5|2658.5|2652.5|182
1750093200000|2025-06-16 17:00:00|2664.4|2658.4|2667.8|2649|2669.5|2658.9|2661.9|2649|70
1750118400000|2025-06-17 00:00:00|2655.8|2649.8|2651.8|2645.8|2655.8|2649.8|2648.5|2642.5|276
1750122000000|2025-06-17 01:00:00|2652|2646|2652.8|2646.8|2656.3|2650.3|2648.5|2642.5|1169
1750125600000|2025-06-17 02:00:00|2653|2647|2647.3|2641.3|2654|2648|2645.5|2639.5|773
1750129200000|2025-06-17 03:00:00|2647|2641|2643.8|2637.8|2647|2641|2638.8|2632.8|537
1750132800000|2025-06-17 04:00:00|2644|2638|2646|2640|2646.8|2640.8|2643.5|2637.5|137
1750136400000|2025-06-17 05:00:00|2646.5|2640.5|2651.3|2645.3|2652.5|2646.5|2644.8|2638.8|389
1750140000000|2025-06-17 06:00:00|2651|2645|2654.1|2648.1|2655|2649|2647.3|2641.3|691
1750143600000|2025-06-17 07:00:00|2654.4|2648.4|2655|2649|2665.3|2659.3|2654.1|2648.1|589
1750147200000|2025-06-17 08:00:00|2655.3|2649.3|2644.8|2638.8|2657.3|2651.3|2640.8|2634.8|655
1750150800000|2025-06-17 09:00:00|2645|2639|2642.8|2636.8|2647.3|2641.3|2639|2633|463
1750154400000|2025-06-17 10:00:00|2642.5|2636.5|2645.5|2639.5|2649|2643|2641.5|2635.5|430
1750158000000|2025-06-17 11:00:00|2645.3|2639.3|2645.5|2639.5|2648.8|2642.8|2643.3|2637.3|405
1750161600000|2025-06-17 12:00:00|2644.8|2638.8|2648.3|2642.3|2654.3|2648.3|2642.8|2636.8|599
1750165200000|2025-06-17 13:00:00|2648|2642|2651.3|2645.3|2654.3|2648.3|2644|2638|1273
1750168800000|2025-06-17 14:00:00|2651|2645|2647.3|2641.3|2652.8|2646.8|2641.5|2635.5|1140
1750172400000|2025-06-17 15:00:00|2647|2641|2641.5|2635.5|2653|2647|2639.3|2633.3|800
1750176000000|2025-06-17 16:00:00|2641.8|2635.8|2642.9|2636.9|2646.8|2640.8|2640.5|2634.5|261
1750179600000|2025-06-17 17:00:00|2643.4|2637.4|2644.3|2625.5|2645|2638.1|2636.9|2625|192
1750204800000|2025-06-18 00:00:00|2640.6|2634.6|2637.3|2631.3|2643.5|2637.5|2636.5|2630.5|234
1750208400000|2025-06-18 01:00:00|2637.5|2631.5|2656.3|2650.3|2662.8|2656.8|2637.5|2631.5|1289
1750212000000|2025-06-18 02:00:00|2657.3|2651.3|2655.3|2649.3|2661|2655|2654.3|2648.3|496
1750215600000|2025-06-18 03:00:00|2655.5|2649.5|2658.8|2652.8|2659.5|2653.5|2651.5|2645.5|419
1750219200000|2025-06-18 04:00:00|2658.5|2652.5|2660.8|2654.8|2661.5|2655.5|2658|2652|107
1750222800000|2025-06-18 05:00:00|2661|2655|2657.8|2651.8|2662.5|2656.5|2656|2650|598
1750226400000|2025-06-18 06:00:00|2657.5|2651.5|2658.4|2652.4|2660.8|2654.8|2655.5|2649.5|516
1750230000000|2025-06-18 07:00:00|2658.9|2652.9|2659|2653|2663.3|2657.3|2653.5|2647.5|553
1750233600000|2025-06-18 08:00:00|2659.3|2653.3|2644|2638|2659.3|2653.3|2634.3|2628.3|730
1750237200000|2025-06-18 09:00:00|2643.8|2637.8|2638.5|2632.5|2643.8|2637.8|2636.8|2630.8|349
1750240800000|2025-06-18 10:00:00|2638.3|2632.3|2636.5|2630.5|2642.3|2636.3|2636.5|2630.5|364
1750244400000|2025-06-18 11:00:00|2636.8|2630.8|2641.5|2635.5|2642|2636|2634.8|2628.8|404
1750248000000|2025-06-18 12:00:00|2641.3|2635.3|2639.8|2633.8|2644.5|2638.5|2638.5|2632.5|401
1750251600000|2025-06-18 13:00:00|2640|2634|2641.6|2635.6|2646.3|2640.3|2636.3|2630.3|936
1750255200000|2025-06-18 14:00:00|2641.4|2635.4|2645.4|2639.4|2648.4|2642.4|2638.1|2632.1|654
1750258800000|2025-06-18 15:00:00|2645.6|2639.6|2640.6|2634.6|2646.6|2640.6|2637.1|2631.1|603
1750262400000|2025-06-18 16:00:00|2641.1|2635.1|2639.8|2633.8|2641.9|2635.9|2638.9|2632.9|208
1750266000000|2025-06-18 17:00:00|2639.5|2633.5|2651.3|2632.5|2651.3|2639.3|2639.5|2632.3|182
1750291200000|2025-06-19 00:00:00|2646.3|2640.3|2642.3|2636.3|2647.3|2641.3|2642|2636|145
1750294800000|2025-06-19 01:00:00|2642.5|2636.5|2627.8|2621.8|2646.8|2640.8|2627.3|2621.3|807
1750298400000|2025-06-19 02:00:00|2627.5|2621.5|2627.8|2621.8|2634.5|2628.5|2627|2621|452
1750302000000|2025-06-19 03:00:00|2627.5|2621.5|2630.5|2624.5|2633.3|2627.3|2627.5|2621.5|258
1750305600000|2025-06-19 04:00:00|2630|2624|2628.5|2622.5|2630.3|2624.3|2625.8|2619.8|69
1750309200000|2025-06-19 05:00:00|2628.3|2622.3|2627.5|2621.5|2630.8|2624.8|2623.3|2617.3|373
1750312800000|2025-06-19 06:00:00|2627.3|2621.3|2624.9|2618.9|2627.3|2621.3|2616.3|2610.3|730
1750316400000|2025-06-19 07:00:00|2624.6|2618.6|2619.5|2613.5|2624.8|2618.8|2617.5|2611.5|639
1750320000000|2025-06-19 08:00:00|2619.8|2613.8|2629.8|2623.8|2632|2626|2617.3|2611.3|581
1750323600000|2025-06-19 09:00:00|2630|2624|2632.8|2626.8|2637|2631|2630|2624|386
1750327200000|2025-06-19 10:00:00|2632.5|2626.5|2633.8|2627.8|2634.5|2628.5|2629.3|2623.3|212
1750330800000|2025-06-19 11:00:00|2633.5|2627.5|2634.5|2628.5|2634.8|2628.8|2631|2625|293
1750334400000|2025-06-19 12:00:00|2634.8|2628.8|2637.5|2631.5|2637.5|2631.5|2631.3|2625.3|442
1750338000000|2025-06-19 13:00:00|2638.8|2632.8|2639.3|2633.3|2644.5|2638.5|2638.5|2632.5|1125
1750341600000|2025-06-19 14:00:00|2639|2633|2637.8|2631.8|2641.8|2635.8|2636|2630|760
1750345200000|2025-06-19 15:00:00|2637.5|2631.5|2643.5|2637.5|2645.5|2639.5|2633.3|2627.3|599
1750348800000|2025-06-19 16:00:00|2643.3|2637.3|2645.6|2639.6|2646.3|2640.3|2643|2637|149
1750352400000|2025-06-19 17:00:00|2645.9|2639.9|2655.3|2636.5|2655.8|2642.3|2645.9|2636.5|51
1750377600000|2025-06-20 00:00:00|2648.4|2642.4|2649.3|2643.3|2653|2647|2646.8|2640.8|182
1750381200000|2025-06-20 01:00:00|2649|2643|2653.5|2647.5|2654.8|2648.8|2645.3|2639.3|1182
1750384800000|2025-06-20 02:00:00|2653.8|2647.8|2645|2639|2657.5|2651.5|2643.8|2637.8|773
1750388400000|2025-06-20 03:00:00|2645.3|2639.3|2642|2636|2645.5|2639.5|2642|2636|320
1750392000000|2025-06-20 04:00:00|2641.8|2635.8|2638.3|2632.3|2643|2637|2637.5|2631.5|129
1750395600000|2025-06-20 05:00:00|2638|2632|2640.8|2634.8|2642.3|2636.3|2637.3|2631.3|446
1750399200000|2025-06-20 06:00:00|2641|2635|2630.6|2624.6|2643.3|2637.3|2628.8|2622.8|518
1750402800000|2025-06-20 07:00:00|2630.4|2624.4|2633.5|2627.5|2638.5|2632.5|2625.3|2619.3|549
1750406400000|2025-06-20 08:00:00|2633.3|2627.3|2639|2633|2639.8|2633.8|2631.3|2625.3|526
1750410000000|2025-06-20 09:00:00|2639.3|2633.3|2645.3|2639.3|2648.5|2642.5|2638|2632|440
1750413600000|2025-06-20 10:00:00|2645|2639|2638.8|2632.8|2645|2639|2637.5|2631.5|301
1750417200000|2025-06-20 11:00:00|2638.5|2632.5|2646|2640|2647.5|2641.5|2635.8|2629.8|479
1750420800000|2025-06-20 12:00:00|2646.3|2640.3|2646.3|2640.3|2649.3|2643.3|2642.8|2636.8|584
1750424400000|2025-06-20 13:00:00|2646.5|2640.5|2654.8|2648.8|2655|2649|2643.8|2637.8|889
1750428000000|2025-06-20 14:00:00|2654.5|2648.5|2647.8|2641.8|2654.8|2648.8|2644.5|2638.5|709
1750431600000|2025-06-20 15:00:00|2647.3|2641.3|2639.5|2633.5|2652.3|2646.3|2631.5|2625.5|819
1750435200000|2025-06-20 16:00:00|2639.3|2633.3|2642.9|2636.9|2643.6|2637.6|2638.8|2632.8|172
1750438800000|2025-06-20 17:00:00|2642.4|2636.4|2658|2639.3|2658|2645.9|2641.9|2635.9|70
1750636800000|2025-06-23 00:00:00|2642.8|2636.8|2638.5|2632.5|2653.8|2647.8|2635.8|2629.8|688
1750640400000|2025-06-23 01:00:00|2638.8|2632.8|2636.5|2630.5|2648.8|2642.8|2630|2624|1190
1750644000000|2025-06-23 02:00:00|2636.8|2630.8|2634.3|2628.3|2639|2633|2631.8|2625.8|675
1750647600000|2025-06-23 03:00:00|2634|2628|2637.5|2631.5|2642|2636|2632.3|2626.3|483
1750651200000|2025-06-23 04:00:00|2637.8|2631.8|2640|2634|2640.3|2634.3|2636.3|2630.3|130
1750654800000|2025-06-23 05:00:00|2639.8|2633.8|2646.3|2640.3|2648.5|2642.5|2638.3|2632.3|655
1750658400000|2025-06-23 06:00:00|2646.5|2640.5|2651.6|2645.6|2651.6|2645.6|2640.5|2634.5|1015
1750662000000|2025-06-23 07:00:00|2650.9|2644.9|2658.4|2652.4|2660.4|2654.4|2641.1|2635.1|682
1750665600000|2025-06-23 08:00:00|2658.1|2652.1|2661.6|2655.6|2666.6|2660.6|2656.4|2650.4|510
1750669200000|2025-06-23 09:00:00|2661.1|2655.1|2676.9|2670.9|2677.6|2671.6|2661.1|2655.1|433
1750672800000|2025-06-23 10:00:00|2677.1|2671.1|2675.4|2669.4|2677.1|2671.1|2668.4|2662.4|523
1750676400000|2025-06-23 11:00:00|2675.6|2669.6|2677.1|2671.1|2677.6|2671.6|2672.6|2666.6|311
1750680000000|2025-06-23 12:00:00|2677.4|2671.4|2671.1|2665.1|2678.4|2672.4|2671.1|2665.1|428
1750683600000|2025-06-23 13:00:00|2671.4|2665.4|2671.1|2665.1|2674.1|2668.1|2664.4|2658.4|1230
1750687200000|2025-06-23 14:00:00|2671.6|2665.6|2679.4|2673.4|2679.6|2673.6|2669.6|2663.6|790
1750690800000|2025-06-23 15:00:00|2679.6|2673.6|2689.4|2683.4|2691.9|2685.9|2679.1|2673.1|731
1750694400000|2025-06-23 16:00:00|2688.6|2682.6|2687|2681|2689.6|2683.6|2683.9|2677.9|269
1750698000000|2025-06-23 17:00:00|2686.9|2680.9|2696.8|2678|2696.8|2687.1|2686.6|2677.5|200
1750723200000|2025-06-24 00:00:00|2688.8|2682.8|2686.5|2680.5|2693.3|2687.3|2684.5|2678.5|514
1750726800000|2025-06-24 01:00:00|2686.8|2680.8|2684.3|2678.3|2686.8|2680.8|2678|2672|1197
1750730400000|2025-06-24 02:00:00|2684.5|2678.5|2680.3|2674.3|2686.8|2680.8|2679.3|2673.3|777
1750734000000|2025-06-24 03:00:00|2680.5|2674.5|2682|2676|2684.3|2678.3|2677.5|2671.5|301
1750737600000|2025-06-24 04:00:00|2682.3|2676.3|2681.3|2675.3|2682.5|2676.5|2678.3|2672.3|113
1750741200000|2025-06-24 05:00:00|2681.8|2675.8|2685.8|2679.8|2689.8|2683.8|2679.8|2673.8|590
1750744800000|2025-06-24 06:00:00|2686|2680|2686.9|2680.9|2693.3|2686.5|2683.8|2677.8|1024
1750748400000|2025-06-24 07:00:00|2686.6|2680.6|2697.3|2691.3|2703.8|2697.8|2686.6|2680.6|888
1750752000000|2025-06-24 08:00:00|2696.5|2690.5|2716.8|2710.8|2716.8|2710.8|2696.5|2690.5|649
1750755600000|2025-06-24 09:00:00|2716.5|2710.5|2712.5|2706.5|2718.3|2712.3|2709.8|2703.8|493
1750759200000|2025-06-24 10:00:00|2712.3|2706.3|2711.5|2705.5|2716.8|2710.8|2711|2705|442
1750762800000|2025-06-24 11:00:00|2711.3|2705.3|2714.3|2708.3|2715.8|2709.8|2708.5|2702.5|549
1750766400000|2025-06-24 12:00:00|2714.8|2708.8|2706|2700|2716.8|2710.8|2705.8|2699.8|652
1750770000000|2025-06-24 13:00:00|2705.8|2699.8|2687|2681|2705.8|2699.8|2686.3|2680.3|1752
1750773600000|2025-06-24 14:00:00|2687.3|2681.3|2693.5|2687.5|2695.3|2689.3|2687|2681|775
1750777200000|2025-06-24 15:00:00|2693.3|2687.3|2683|2677|2695|2689|2681.8|2675.8|839
1750780800000|2025-06-24 16:00:00|2683.3|2677.3|2688.9|2682.9|2690.5|2684.5|2681.8|2675.8|242
1750784400000|2025-06-24 17:00:00|2689.1|2683.1|2691.5|2672.8|2692.5|2683.4|2685.6|2672.8|79
1750809600000|2025-06-25 00:00:00|2691.9|2685.9|2691.8|2685.8|2692.5|2686.5|2690.3|2684.3|162
1750813200000|2025-06-25 01:00:00|2692|2686|2695.5|2689.5|2696.5|2690.5|2691.3|2685.3|1074
1750816800000|2025-06-25 02:00:00|2695.8|2689.8|2695.3|2689.3|2697.5|2691.5|2692|2686|690
1750820400000|2025-06-25 03:00:00|2695|2689|2692.5|2686.5|2697.8|2691.8|2692.3|2686.3|271
1750824000000|2025-06-25 04:00:00|2692.3|2686.3|2695.5|2689.5|2695.5|2689.5|2691.5|2685.5|96
1750827600000|2025-06-25 05:00:00|2695.8|2689.8|2704.5|2698.5|2705.4|2699.4|2695.8|2689.8|520
1750831200000|2025-06-25 06:00:00|2704.8|2698.8|2700.9|2694.9|2714.5|2708.5|2700.9|2694.9|1051
1750834800000|2025-06-25 07:00:00|2701.1|2695.1|2700.3|2694.3|2708.8|2702.8|2697.8|2691.8|736
1750838400000|2025-06-25 08:00:00|2700|2694|2704.8|2698.8|2706|2700|2695.8|2689.8|560
1750842000000|2025-06-25 09:00:00|2704.5|2698.5|2706.3|2700.3|2706.8|2700.8|2692.8|2686.8|416
1750845600000|2025-06-25 10:00:00|2706.8|2700.8|2708|2702|2710.3|2704.3|2700.3|2694.3|306
1750849200000|2025-06-25 11:00:00|2707.8|2701.8|2715|2709|2722.3|2716.3|2707.3|2701.3|502
1750852800000|2025-06-25 12:00:00|2715.3|2709.3|2714.3|2708.3|2721.8|2715.8|2713.8|2707.8|532
1750856400000|2025-06-25 13:00:00|2714.5|2708.5|2708.5|2702.5|2717|2711|2705.3|2699.3|860
1750860000000|2025-06-25 14:00:00|2708.3|2702.3|2710|2704|2710.8|2704.8|2706.3|2700.3|728
1750863600000|2025-06-25 15:00:00|2710.3|2704.3|2710.3|2704.3|2711.5|2705.5|2698.8|2692.8|667
1750867200000|2025-06-25 16:00:00|2710.5|2704.5|2711.4|2705.4|2712.8|2706.8|2708.3|2702.3|323
1750870800000|2025-06-25 17:00:00|2711.1|2705.1|2718.3|2699.5|2720.3|2707.6|2710.1|2699.5|82
1750896000000|2025-06-26 00:00:00|2713.9|2707.9|2713.3|2707.3|2715.5|2709.5|2712.5|2706.5|110
1750899600000|2025-06-26 01:00:00|2713.5|2707.5|2716.3|2710.3|2718.8|2712.8|2711.5|2705.5|1045
1750903200000|2025-06-26 02:00:00|2716.5|2710.5|2726.3|2720.3|2729.5|2723|2715|2709|753
1750906800000|2025-06-26 03:00:00|2726.5|2720.5|2728.3|2722.3|2730.8|2724.8|2726.3|2720.3|333
1750910400000|2025-06-26 04:00:00|2728|2722|2728.3|2722.3|2730|2724|2727.3|2721.3|95
1750914000000|2025-06-26 05:00:00|2728|2722|2736|2730|2736|2730|2727.3|2721.3|485
1750917600000|2025-06-26 06:00:00|2735.8|2729.8|2729.6|2723.6|2738.3|2732.3|2727.8|2721.8|896
1750921200000|2025-06-26 07:00:00|2728.4|2722.4|2743.3|2737.3|2745|2739|2726.6|2720.6|615
1750924800000|2025-06-26 08:00:00|2743.5|2737.5|2753.8|2747.8|2755.1|2749.1|2742|2736|643
1750928400000|2025-06-26 09:00:00|2754|2748|2747|2741|2754.3|2748.3|2743|2737|597
1750932000000|2025-06-26 10:00:00|2747.3|2741.3|2747.5|2741.5|2749.8|2743.8|2745.3|2739.3|373
1750935600000|2025-06-26 11:00:00|2747.8|2741.8|2753.3|2747.3|2756.3|2750.3|2746.3|2740.3|498
1750939200000|2025-06-26 12:00:00|2753|2747|2748.8|2742.8|2756.5|2750.5|2748.3|2742.3|625
1750942800000|2025-06-26 13:00:00|2748.5|2742.5|2760.8|2754.8|2761.5|2755.5|2742.8|2736.8|1312
1750946400000|2025-06-26 14:00:00|2761|2755|2765|2759|2768.3|2762.3|2758.3|2752.3|888
1750950000000|2025-06-26 15:00:00|2764.8|2758.8|2770.5|2764.5|2773.5|2767.5|2757.8|2751.8|809
1750953600000|2025-06-26 16:00:00|2770.8|2764.8|2774.4|2768.4|2777.3|2771.3|2769.8|2763.8|363
1750957200000|2025-06-26 17:00:00|2774.6|2768.6|2780|2761.3|2780.8|2771.6|2772.9|2761|188
1750982400000|2025-06-27 00:00:00|2769|2763|2767.5|2761.5|2770|2764|2765|2759|161
1750986000000|2025-06-27 01:00:00|2767.8|2761.8|2773.3|2767.3|2774.3|2768.3|2763.3|2757.3|1085
1750989600000|2025-06-27 02:00:00|2773.8|2767.8|2777.8|2771.8|2780.5|2774.5|2768.3|2762.3|886
1750993200000|2025-06-27 03:00:00|2777.5|2771.5|2769.3|2763.3|2782.8|2776.8|2769.3|2763.3|634
1750996800000|2025-06-27 04:00:00|2768|2762|2772.8|2766.8|2773.5|2767.5|2767|2761|99
1751000400000|2025-06-27 05:00:00|2772.5|2766.5|2763.3|2757.3|2773.3|2767.3|2761|2755|680
1751004000000|2025-06-27 06:00:00|2763|2757|2771.4|2765.4|2774|2768|2760.8|2754.8|877
1751007600000|2025-06-27 07:00:00|2771.9|2765.9|2761.5|2755.5|2781.5|2775.5|2757.8|2751.8|790
1751011200000|2025-06-27 08:00:00|2761.8|2755.8|2753.5|2747.5|2761.8|2755.8|2745.5|2739.5|816
1751014800000|2025-06-27 09:00:00|2753.3|2747.3|2755.8|2749.8|2757.3|2751.3|2744.5|2738.5|712
1751018400000|2025-06-27 10:00:00|2755.5|2749.5|2758|2752|2759.3|2753.3|2753|2747|263
1751022000000|2025-06-27 11:00:00|2758.3|2752.3|2760.5|2754.5|2772.8|2766.8|2757.3|2751.3|553
1751025600000|2025-06-27 12:00:00|2760.8|2754.8|2757.8|2751.8|2764.3|2758.3|2756.5|2750.5|679
1751029200000|2025-06-27 13:00:00|2758|2752|2770.5|2764.5|2772.5|2766.5|2758|2752|1134
1751032800000|2025-06-27 14:00:00|2770.8|2764.8|2775.3|2769.3|2775.5|2769.5|2766.3|2760.3|861
1751036400000|2025-06-27 15:00:00|2775.8|2769.8|2781.5|2775.5|2783.5|2777.5|2774|2768|906
1751040000000|2025-06-27 16:00:00|2781|2775|2778.9|2772.9|2783.5|2777.5|2778|2772|299
1751043600000|2025-06-27 17:00:00|2778.6|2772.6|2789.3|2770.5|2789.3|2778.6|2777.6|2769.8|84
1751241600000|2025-06-30 00:00:00|2778.9|2772.9|2777.5|2771.5|2779.3|2773.3|2774.5|2768.5|164
1751245200000|2025-06-30 01:00:00|2777.8|2771.8|2775.3|2769.3|2779|2773|2768.5|2762.5|1104
1751248800000|2025-06-30 02:00:00|2775.5|2769.5|2774.5|2768.5|2775.8|2769.8|2769.5|2763.5|544
1751252400000|2025-06-30 03:00:00|2774.3|2768.3|2776.8|2770.8|2777.3|2771.3|2772.5|2766.5|248
1751256000000|2025-06-30 04:00:00|2776.5|2770.5|2781|2775|2781.3|2775.3|2775.8|2769.8|75
1751259600000|2025-06-30 05:00:00|2781.3|2775.3|2787.3|2781.3|2787.8|2781.8|2781|2775|538
1751263200000|2025-06-30 06:00:00|2787.5|2781.5|2782.6|2776.6|2788.3|2782.3|2781.8|2775.8|623
1751266800000|2025-06-30 07:00:00|2781.9|2775.9|2762|2756|2783.4|2777.4|2760|2754|642
1751270400000|2025-06-30 08:00:00|2761.8|2755.8|2769.3|2763.3|2772|2766|2760|2754|428
1751274000000|2025-06-30 09:00:00|2769|2763|2768.5|2762.5|2772.5|2766.5|2766.8|2760.8|260
1751277600000|2025-06-30 10:00:00|2768.8|2762.8|2773.3|2767.3|2773.8|2767.8|2768.5|2762.5|239
1751281200000|2025-06-30 11:00:00|2773|2767|2768|2762|2773.3|2767.3|2761.3|2755.3|487
1751284800000|2025-06-30 12:00:00|2768.3|2762.3|2759.5|2753.5|2768.5|2762.5|2757.8|2751.8|587
1751288400000|2025-06-30 13:00:00|2759.8|2753.8|2760|2754|2764.5|2758.5|2754|2748|866
1751292000000|2025-06-30 14:00:00|2759.8|2753.8|2757.8|2751.8|2762.3|2756.3|2748.8|2742.8|750
1751295600000|2025-06-30 15:00:00|2757.5|2751.5|2757.5|2751.5|2758.3|2752.3|2749.3|2743.3|606
1751299200000|2025-06-30 16:00:00|2757.3|2751.3|2748.4|2742.4|2758.8|2752.8|2746.8|2740.8|201
1751302800000|2025-06-30 17:00:00|2748.9|2742.9|2752.3|2733.5|2752.8|2744.4|2743.9|2732.5|114
1751328000000|2025-07-01 00:00:00|2747.9|2741.9|2748.5|2742.5|2752.8|2746.8|2744.9|2738.9|213
1751331600000|2025-07-01 01:00:00|2748.3|2742.3|2731.8|2725.8|2749|2743|2723.9|2717.9|1152
1751335200000|2025-07-01 02:00:00|2731.3|2725.3|2730.8|2724.8|2731.5|2725.5|2725|2719|485
1751338800000|2025-07-01 03:00:00|2730.5|2724.5|2729|2723|2730.5|2724.5|2725.3|2719.3|369
1751342400000|2025-07-01 04:00:00|2729.3|2723.3|2727.5|2721.5|2730.3|2724.3|2726.5|2720.5|130
1751346000000|2025-07-01 05:00:00|2727.3|2721.3|2728|2722|2728.5|2722.5|2718|2712|534
1751349600000|2025-07-01 06:00:00|2728.3|2722.3|2740|2734|2748.3|2742.3|2725.5|2719.5|992
1751353200000|2025-07-01 07:00:00|2741.3|2735.3|2731|2725|2751.3|2745.3|2723.8|2717.8|889
1751356800000|2025-07-01 08:00:00|2730.8|2724.8|2725.3|2719.3|2733|2727|2722.3|2716.3|680
1751360400000|2025-07-01 09:00:00|2725.5|2719.5|2729.3|2723.3|2730.8|2724.8|2723|2717|417
1751364000000|2025-07-01 10:00:00|2729|2723|2732.5|2726.5|2737.5|2731.5|2729|2723|305
1751367600000|2025-07-01 11:00:00|2732.3|2726.3|2740|2734|2742.3|2736.3|2730.8|2724.8|496
1751371200000|2025-07-01 12:00:00|2739.8|2733.8|2734.5|2728.5|2741.4|2735.4|2730.5|2724.5|542
1751374800000|2025-07-01 13:00:00|2734.3|2728.3|2736.5|2730.5|2742.5|2736.5|2730.5|2724.5|1046
1751378400000|2025-07-01 14:00:00|2736.3|2730.3|2730.8|2724.8|2736.3|2730.3|2727.8|2721.8|1013
1751382000000|2025-07-01 15:00:00|2730.5|2724.5|2717.5|2711.5|2731.5|2725.5|2712.8|2706.8|958
1751385600000|2025-07-01 16:00:00|2717.8|2711.8|2717.1|2711.1|2719.8|2713.8|2715.5|2709.5|234
1751389200000|2025-07-01 17:00:00|2717.4|2711.4|2723.5|2704.8|2724.3|2712.4|2714.9|2704|139
1751414400000|2025-07-02 00:00:00|2713.8|2707.8|2714.5|2708.5|2720.5|2714.5|2710|2704|294
1751418000000|2025-07-02 01:00:00|2714.8|2708.8|2722|2716|2724.8|2718.8|2713.8|2707.8|909
1751421600000|2025-07-02 02:00:00|2722.3|2716.3|2726.3|2720.3|2727.8|2721.8|2717.5|2711.5|508
1751425200000|2025-07-02 03:00:00|2726.5|2720.5|2727.5|2721.5|2728.5|2722.5|2725|2719|292
1751428800000|2025-07-02 04:00:00|2727.3|2721.3|2722.3|2716.3|2727.8|2721.8|2721|2715|89
1751432400000|2025-07-02 05:00:00|2722|2716|2726.5|2720.5|2728.8|2722.8|2716.8|2710.8|533
1751436000000|2025-07-02 06:00:00|2726.8|2720.8|2722.8|2716.8|2730.8|2724.8|2720.3|2714.3|729
1751439600000|2025-07-02 07:00:00|2722.5|2716.5|2717.3|2711.3|2722.5|2716.5|2703|2697|699
1751443200000|2025-07-02 08:00:00|2717|2711|2729.5|2723.5|2733.3|2726.9|2710.8|2704.8|526
1751446800000|2025-07-02 09:00:00|2729.8|2723.8|2726.3|2720.3|2734.3|2728.3|2725.3|2719.3|479
1751450400000|2025-07-02 10:00:00|2726.5|2720.5|2732|2726|2733|2727|2724.8|2718.8|322
1751454000000|2025-07-02 11:00:00|2731.8|2725.8|2732.8|2726.8|2737.5|2731.5|2731.8|2725.8|440
1751457600000|2025-07-02 12:00:00|2732.5|2726.5|2735|2729|2737.8|2731.8|2730|2724|638
1751461200000|2025-07-02 13:00:00|2734.8|2728.8|2750.8|2744.8|2750.8|2744.8|2734.5|2728.5|1093
1751464800000|2025-07-02 14:00:00|2751|2745|2752.3|2746.3|2755.5|2749.5|2747.3|2741.3|782
1751468400000|2025-07-02 15:00:00|2752.5|2746.5|2761|2755|2761.8|2755.8|2752.5|2746.5|601
1751472000000|2025-07-02 16:00:00|2760.8|2754.8|2756.1|2750.1|2760.8|2754.8|2755.3|2749.3|216
1751475600000|2025-07-02 17:00:00|2756.4|2750.4|2762|2743.3|2762.3|2752.4|2754.1|2742.5|58
1751500800000|2025-07-03 00:00:00|2757.1|2751.1|2759.3|2753.3|2759.3|2753.3|2754.8|2748.8|153
1751504400000|2025-07-03 01:00:00|2759|2753|2752.5|2746.5|2759.8|2753.8|2750.3|2744.3|910
1751508000000|2025-07-03 02:00:00|2752.8|2746.8|2744|2738|2755.5|2749.5|2743.5|2737.5|733
1751511600000|2025-07-03 03:00:00|2743.8|2737.8|2749|2743|2753.5|2747.5|2743.8|2737.8|440
1751515200000|2025-07-03 04:00:00|2749.5|2743.5|2751.5|2745.5|2752|2746|2749|2743|80
1751518800000|2025-07-03 05:00:00|2751.8|2745.8|2751|2745|2752|2746|2745.3|2739.3|438
1751522400000|2025-07-03 06:00:00|2751.3|2745.3|2750.4|2744.4|2753.8|2747.8|2747.8|2741.8|572
1751526000000|2025-07-03 07:00:00|2750.6|2744.6|2747.5|2741.5|2752.8|2746.8|2743.3|2737.3|539
1751529600000|2025-07-03 08:00:00|2748.3|2742.3|2758.5|2752.5|2762.5|2756.5|2744|2738|572
1751533200000|2025-07-03 09:00:00|2758.3|2752.3|2753.5|2747.5|2761.3|2755.3|2749|2743|332
1751536800000|2025-07-03 10:00:00|2753.3|2747.3|2756.8|2750.8|2758.8|2752.8|2751|2745|304
1751540400000|2025-07-03 11:00:00|2756.5|2750.5|2750|2744|2758.5|2752.5|2749.3|2743.3|365
1751544000000|2025-07-03 12:00:00|2749.8|2743.8|2743.8|2737.8|2760.1|2754.1|2742.8|2736.8|775
1751547600000|2025-07-03 13:00:00|2744|2738|2751|2745|2758.3|2752.3|2741.8|2735.8|963
1751551200000|2025-07-03 14:00:00|2751.3|2745.3|2750|2744|2753.8|2747.8|2746.5|2740.5|730
1751554800000|2025-07-03 15:00:00|2749.8|2743.8|2748.8|2742.8|2754.8|2748.8|2745.8|2739.8|536
1751558400000|2025-07-03 16:00:00|2749|2743|2745.9|2739.9|2749|2743|2745|2739|137
1751562000000|2025-07-03 17:00:00|2745.6|2739.6|2748|2729.3|2749|2739.6|2740.4|2729.3|60
1751587200000|2025-07-04 00:00:00|2742.4|2736.4|2744|2738|2745.5|2739.5|2741.8|2735.8|163
1751590800000|2025-07-04 01:00:00|2744.3|2738.3|2748.3|2742.3|2754.3|2748.3|2744|2738|856
1751594400000|2025-07-04 02:00:00|2748.5|2742.5|2745.3|2739.3|2752|2746|2744.5|2738.5|582
1751598000000|2025-07-04 03:00:00|2745|2739|2748|2742|2749.5|2743.5|2745|2739|417
1751601600000|2025-07-04 04:00:00|2747.8|2741.8|2747.8|2741.8|2748.3|2742.3|2745|2739|87
1751605200000|2025-07-04 05:00:00|2748|2742|2752|2746|2760.5|2754.5|2748|2742|590
1751608800000|2025-07-04 06:00:00|2751.8|2745.8|2746.1|2740.1|2754.8|2748.8|2744.3|2738.3|1323
1751612400000|2025-07-04 07:00:00|2746.4|2740.4|2738.5|2732.5|2753|2747|2733.5|2727.5|729
1751616000000|2025-07-04 08:00:00|2738.8|2732.8|2741.5|2735.5|2747.3|2741.3|2735.5|2729.5|556
1751619600000|2025-07-04 09:00:00|2741.8|2735.8|2739.5|2733.5|2744.5|2738.5|2739|2733|362
1751623200000|2025-07-04 10:00:00|2739.3|2733.3|2737.5|2731.5|2740|2734|2736.8|2730.8|226
1751626800000|2025-07-04 11:00:00|2737.8|2731.8|2736.5|2730.5|2741.5|2735.5|2735.8|2729.8|298
1751630400000|2025-07-04 12:00:00|2736.8|2730.8|2738.5|2732.5|2740.8|2734.8|2735.5|2729.5|296
1751634000000|2025-07-04 13:00:00|2738.8|2732.8|2730|2724|2742.5|2736.5|2727.3|2721.3|857
1751637600000|2025-07-04 14:00:00|2730.3|2724.3|2730.5|2724.5|2734.3|2728.3|2728.3|2722.3|500
1751641200000|2025-07-04 15:00:00|2730.3|2724.3|2729.8|2723.8|2730.5|2724.5|2725.8|2719.8|337
1751644800000|2025-07-04 16:00:00|2728.8|2722.8|2729.6|2723.6|2730.5|2724.5|2727.8|2721.8|75
1751648400000|2025-07-04 17:00:00|2729.9|2723.9|2742.8|2724|2742.8|2730.6|2729.6|2722|64
1751846400000|2025-07-07 00:00:00|2735.9|2729.9|2735.5|2729.5|2737.8|2731.8|2734.3|2728.3|134
1751850000000|2025-07-07 01:00:00|2735.8|2729.8|2722|2716|2735.8|2729.8|2715.8|2709.8|1203
1751853600000|2025-07-07 02:00:00|2722.3|2716.3|2718|2712|2722.5|2716.5|2716.8|2710.8|529
1751857200000|2025-07-07 03:00:00|2718.3|2712.3|2714.3|2708.3|2718.3|2712.3|2711.5|2705.5|417
1751860800000|2025-07-07 04:00:00|2714|2708|2713.8|2707.8|2714.8|2708.8|2712|2706|121
1751864400000|2025-07-07 05:00:00|2714|2708|2711.8|2705.8|2714.5|2708.5|2710.3|2704.3|365
1751868000000|2025-07-07 06:00:00|2712|2706|2703.6|2697.6|2713|2707|2698.5|2692.5|677
1751871600000|2025-07-07 07:00:00|2703.9|2697.9|2696|2690|2705.3|2699.3|2694.8|2688.8|515
1751875200000|2025-07-07 08:00:00|2695.8|2689.8|2695.5|2689.5|2699.3|2693.3|2694.8|2688.8|397
1751878800000|2025-07-07 09:00:00|2695.8|2689.8|2702|2696|2702|2696|2691.5|2685.5|284
1751882400000|2025-07-07 10:00:00|2702.3|2696.3|2699|2693|2702.5|2696.5|2697.8|2691.8|227
1751886000000|2025-07-07 11:00:00|2699.3|2693.3|2695.8|2689.8|2702.5|2696.5|2695.3|2689.3|261
1751889600000|2025-07-07 12:00:00|2696|2690|2694.3|2688.3|2696|2690|2690.3|2684.3|317
1751893200000|2025-07-07 13:00:00|2694|2688|2693.5|2687.5|2698.8|2692.8|2691.5|2685.5|1014
1751896800000|2025-07-07 14:00:00|2693.3|2687.3|2689|2683|2701.3|2695.3|2686.5|2680.5|702
1751900400000|2025-07-07 15:00:00|2689.3|2683.3|2687.5|2681.5|2690.8|2684.8|2685.8|2679.8|468
1751904000000|2025-07-07 16:00:00|2687.8|2681.8|2686.1|2680.1|2689.8|2683.8|2685.3|2679.3|187
1751907600000|2025-07-07 17:00:00|2686.4|2680.4|2693.3|2674.5|2694|2682.6|2685.9|2673.8|118
1751932800000|2025-07-08 00:00:00|2689.9|2683.9|2694.5|2688.5|2699.3|2693.3|2689.3|2683.3|235
1751936400000|2025-07-08 01:00:00|2694.8|2688.8|2692.8|2686.8|2695.5|2689.5|2678.3|2672.3|1171
1751940000000|2025-07-08 02:00:00|2693|2687|2693.3|2687.3|2698.8|2692.8|2686.5|2680.5|750
1751943600000|2025-07-08 03:00:00|2693|2687|2695.3|2689.3|2695.8|2689.8|2690.8|2684.8|389
1751947200000|2025-07-08 04:00:00|2695|2689|2696.8|2690.8|2701.3|2695.3|2695|2689|194
1751950800000|2025-07-08 05:00:00|2696.5|2690.5|2701.8|2695.8|2704.3|2698.3|2692.5|2686.5|602
1751954400000|2025-07-08 06:00:00|2702|2696|2692.9|2686.9|2702.8|2696.8|2692.9|2686.9|784
1751958000000|2025-07-08 07:00:00|2692.1|2686.1|2707.5|2701.5|2709.3|2703.3|2691.6|2685.6|578
1751961600000|2025-07-08 08:00:00|2707.3|2701.3|2715.3|2709.3|2718.8|2712.8|2703.8|2697.8|658
1751965200000|2025-07-08 09:00:00|2714.8|2708.8|2708.8|2702.8|2719.5|2713.5|2707.8|2701.8|324
1751968800000|2025-07-08 10:00:00|2708.5|2702.5|2714.5|2708.5|2714.5|2708.5|2704|2698|356
1751972400000|2025-07-08 11:00:00|2714.8|2708.8|2718|2712|2723.5|2717.5|2714.8|2708.8|466
1751976000000|2025-07-08 12:00:00|2717.8|2711.8|2718|2712|2721.3|2715.3|2715.8|2709.8|460
1751979600000|2025-07-08 13:00:00|2717.8|2711.8|2712|2706|2718|2712|2706.8|2700.8|1028
1751983200000|2025-07-08 14:00:00|2711.8|2705.8|2708.3|2702.3|2713.8|2707.8|2706.5|2700.5|773
1751986800000|2025-07-08 15:00:00|2708|2702|2728.5|2722.5|2728.5|2722.5|2707.8|2701.8|827
1751990400000|2025-07-08 16:00:00|2728.3|2722.3|2744|2725.3|2746.3|2728.1|2728|2722|446
1751994000000|2025-07-08 17:00:00|2743.3|2724.5|2723.8|2705|2745.5|2730.5|2706.8|2696.3|342
1752019200000|2025-07-09 00:00:00|2727.3|2707.3|2729|2723|2730|2724|2715|2704|744
1752022800000|2025-07-09 01:00:00|2729.3|2723.3|2728.8|2722.8|2739.5|2733.5|2720.3|2714.3|1511
1752026400000|2025-07-09 02:00:00|2728.5|2722.5|2721.5|2715.5|2729|2723|2719|2713|617
1752030000000|2025-07-09 03:00:00|2721.3|2715.3|2713.3|2707.3|2721.3|2715.3|2710.8|2704.8|476
1752033600000|2025-07-09 04:00:00|2713|2707|2712.5|2706.5|2715.8|2709.8|2711.8|2705.8|131
1752037200000|2025-07-09 05:00:00|2712.8|2706.8|2719.5|2713.5|2724|2718|2712.8|2706.8|634
1752040800000|2025-07-09 06:00:00|2719.8|2713.8|2726.9|2720.9|2729.5|2723.5|2719.8|2713.8|925
1752044400000|2025-07-09 07:00:00|2721.3|2715.3|2732.3|2726.3|2736.5|2730.5|2717.4|2711.4|1056
1752048000000|2025-07-09 08:00:00|2732.5|2726.5|2731.3|2725.3|2736.8|2730.8|2727.5|2721.5|811
1752051600000|2025-07-09 09:00:00|2731.5|2725.5|2729|2723|2736.5|2730.5|2727.8|2721.8|427
1752055200000|2025-07-09 10:00:00|2729.3|2723.3|2730.5|2724.5|2733.5|2727.5|2725|2719|397
1752058800000|2025-07-09 11:00:00|2730.3|2724.3|2728.5|2722.5|2733.5|2727.5|2726|2720|664
1752062400000|2025-07-09 12:00:00|2728.8|2722.8|2731.3|2725.3|2731.8|2725.8|2727|2721|461
1752066000000|2025-07-09 13:00:00|2731.5|2725.5|2737|2731|2739.5|2733.5|2727.3|2721.3|1084
1752069600000|2025-07-09 14:00:00|2737.3|2731.3|2744.5|2738.5|2749.3|2743.3|2736.8|2730.8|997
1752073200000|2025-07-09 15:00:00|2744.3|2738.3|2745.8|2739.8|2747.8|2741.8|2741.3|2735.3|712
1752076800000|2025-07-09 16:00:00|2746|2740|2745.9|2739.9|2748.3|2742.3|2744.9|2738.9|311
1752080400000|2025-07-09 17:00:00|2746.1|2740.1|2752.5|2733.8|2752.5|2740.6|2745.1|2733.8|58
1752105600000|2025-07-10 00:00:00|2742.6|2736.6|2747|2741|2749.3|2743.3|2742|2736|478
1752109200000|2025-07-10 01:00:00|2747.3|2741.3|2756.8|2750.8|2758.5|2752.5|2745.3|2739.3|1137
1752112800000|2025-07-10 02:00:00|2757|2751|2762.3|2756.3|2767.5|2761.5|2757|2751|883
1752116400000|2025-07-10 03:00:00|2762|2756|2759.8|2753.8|2763.5|2757.5|2758.8|2752.8|435
1752120000000|2025-07-10 04:00:00|2759.3|2753.3|2764.5|2758.5|2765.3|2759.3|2758.8|2752.8|94
1752123600000|2025-07-10 05:00:00|2764.8|2758.8|2766.3|2760.3|2768.5|2762.5|2763.3|2757.3|486
1752127200000|2025-07-10 06:00:00|2766.5|2760.5|2772.4|2766.4|2774.3|2768.3|2765.5|2759.5|798
1752130800000|2025-07-10 07:00:00|2770.6|2764.6|2773.3|2767.3|2777.3|2771.3|2767.3|2761.3|805
1752134400000|2025-07-10 08:00:00|2773.5|2767.5|2775.3|2769.3|2780|2774|2773.5|2767.5|523
1752138000000|2025-07-10 09:00:00|2775.5|2769.5|2780.8|2774.8|2782.8|2776.8|2773.8|2767.8|325
1752141600000|2025-07-10 10:00:00|2780.5|2774.5|2785.8|2779.8|2787.3|2781.3|2779.8|2773.8|405
1752145200000|2025-07-10 11:00:00|2786|2780|2781.3|2775.3|2786.3|2780.3|2779.8|2773.8|477
1752148800000|2025-07-10 12:00:00|2781|2775|2771.8|2765.8|2781.3|2775.3|2770.3|2764.3|555
1752152400000|2025-07-10 13:00:00|2772|2766|2775.3|2769.3|2779.5|2773.5|2769|2763|1246
1752156000000|2025-07-10 14:00:00|2775.5|2769.5|2771|2765|2781.3|2775.3|2769.8|2763.8|726
1752159600000|2025-07-10 15:00:00|2770.8|2764.8|2786|2780|2786.8|2780.8|2767.8|2761.8|704
1752163200000|2025-07-10 16:00:00|2786.3|2780.3|2784.6|2778.6|2787.3|2781.3|2782|2776|248
1752166800000|2025-07-10 17:00:00|2784.4|2778.4|2786|2767.3|2786.8|2778.6|2778.6|2767.3|130
1752192000000|2025-07-11 00:00:00|2779.9|2773.9|2777.8|2771.8|2781.3|2775.3|2776|2770|267
1752195600000|2025-07-11 01:00:00|2778.3|2772.3|2783.8|2777.8|2788.8|2782.8|2778.3|2772.3|1146
1752199200000|2025-07-11 02:00:00|2784.8|2778.8|2783.8|2777.8|2788|2782|2780.5|2774.5|755
1752202800000|2025-07-11 03:00:00|2783.5|2777.5|2784.3|2778.3|2787.5|2781.5|2782.3|2776.3|465
1752206400000|2025-07-11 04:00:00|2784|2778|2784|2778|2784.8|2778.8|2782.8|2776.8|80
1752210000000|2025-07-11 05:00:00|2784.3|2778.3|2781.8|2775.8|2787.3|2781.3|2779.5|2773.5|693
1752213600000|2025-07-11 06:00:00|2782|2776|2779.1|2773.1|2784.8|2778.8|2777.3|2771.3|820
1752217200000|2025-07-11 07:00:00|2778.4|2772.4|2775.8|2769.8|2783.8|2777.8|2773.5|2767.5|657
1752220800000|2025-07-11 08:00:00|2776|2770|2761.3|2755.3|2779|2773|2756.3|2750.3|692
1752224400000|2025-07-11 09:00:00|2761|2755|2753.3|2747.3|2764.8|2758.8|2744.1|2738.1|594
1752228000000|2025-07-11 10:00:00|2753.5|2747.5|2752.3|2746.3|2754.5|2748.5|2750.5|2744.5|266
1752231600000|2025-07-11 11:00:00|2752.5|2746.5|2749.3|2743.3|2754.5|2748.5|2746.8|2740.8|428
1752235200000|2025-07-11 12:00:00|2749|2743|2743.8|2737.8|2750.3|2744.3|2735.6|2729.6|674
1752238800000|2025-07-11 13:00:00|2743.5|2737.5|2738.3|2732.3|2746|2740|2737.3|2731.3|1102
1752242400000|2025-07-11 14:00:00|2738.5|2732.5|2744|2738|2744.8|2738.8|2738.3|2732.3|495
1752246000000|2025-07-11 15:00:00|2743.8|2737.8|2738.5|2732.5|2747.8|2741.8|2738.5|2732.5|553
1752249600000|2025-07-11 16:00:00|2738.8|2732.8|2741.6|2735.6|2742.3|2736.3|2736.8|2730.8|240
1752253200000|2025-07-11 17:00:00|2741.9|2735.9|2746.8|2728|2746.8|2738.4|2739.6|2728|99
1752451200000|2025-07-14 00:00:00|2747|2728.3|2747|2728.3|2747|2728.3|2747|2728.3|1
1752454800000|2025-07-14 01:00:00|2737.5|2731.5|2736.5|2730.5|2739.8|2733.8|2734.8|2728.8|198
1752458400000|2025-07-14 02:00:00|2736.3|2730.3|2737.8|2731.8|2740.5|2734.5|2734|2728|575
1752462000000|2025-07-14 03:00:00|2738|2732|2738.5|2732.5|2741.3|2735.3|2736.8|2730.8|299
1752465600000|2025-07-14 04:00:00|2738|2732|2736.8|2730.8|2738.8|2732.8|2734.3|2728.3|112
1752469200000|2025-07-14 05:00:00|2737|2731|2739.8|2733.8|2745.3|2739.3|2734.5|2728.5|547
1752472800000|2025-07-14 06:00:00|2740.3|2734.3|2742.9|2736.9|2744|2738|2738.3|2732.3|811
1752476400000|2025-07-14 07:00:00|2743.1|2737.1|2737.4|2731.4|2743.9|2737.9|2731.6|2725.6|725
1752480000000|2025-07-14 08:00:00|2737.9|2731.9|2726.9|2720.9|2737.9|2731.9|2714.1|2708.1|701
1752483600000|2025-07-14 09:00:00|2726.6|2720.6|2721.6|2715.6|2726.6|2720.6|2718.4|2712.4|419
1752487200000|2025-07-14 10:00:00|2721.9|2715.9|2724.6|2718.6|2727.4|2721.4|2720.1|2714.1|333
1752490800000|2025-07-14 11:00:00|2724.4|2718.4|2721.1|2715.1|2727.9|2721.9|2720.4|2714.4|386
1752494400000|2025-07-14 12:00:00|2720.9|2714.9|2719.4|2713.4|2726.4|2720.4|2718.4|2712.4|497
1752498000000|2025-07-14 13:00:00|2719.1|2713.1|2720.4|2714.4|2725.6|2719.6|2715.9|2709.9|1239
1752501600000|2025-07-14 14:00:00|2720.6|2714.6|2728.6|2722.6|2731.1|2725.1|2720.4|2714.4|631
1752505200000|2025-07-14 15:00:00|2728.1|2722.1|2728.1|2722.1|2734.9|2728.9|2726.1|2720.1|513
1752508800000|2025-07-14 16:00:00|2727.9|2721.9|2730.8|2724.8|2731.1|2725.1|2727.9|2721.9|131
1752512400000|2025-07-14 17:00:00|2731|2725|2741|2722.3|2741|2729.5|2730.8|2720.3|199
1752537600000|2025-07-15 00:00:00|2733.3|2727.3|2731.3|2725.3|2737.3|2731.3|2729.3|2723.3|184
1752541200000|2025-07-15 01:00:00|2731|2725|2730.3|2724.3|2731|2725|2722.5|2716.5|850
1752544800000|2025-07-15 02:00:00|2730.5|2724.5|2719.5|2713.5|2731.8|2725.8|2717.8|2711.8|640
1752548400000|2025-07-15 03:00:00|2719.8|2713.8|2719|2713|2720.8|2714.8|2716.8|2710.8|494
1752552000000|2025-07-15 04:00:00|2719.3|2713.3|2720|2714|2721|2715|2718.8|2712.8|74
1752555600000|2025-07-15 05:00:00|2720.3|2714.3|2719.3|2713.3|2722.3|2716.3|2714.3|2708.3|553
1752559200000|2025-07-15 06:00:00|2719|2713|2717.4|2711.4|2722|2716|2716.5|2710.5|670
1752562800000|2025-07-15 07:00:00|2717.1|2711.1|2710.9|2704.9|2717.1|2711.1|2706.1|2700.1|576
1752566400000|2025-07-15 08:00:00|2710.6|2704.6|2707.1|2701.1|2710.6|2704.6|2704.4|2698.4|421
1752570000000|2025-07-15 09:00:00|2706.9|2700.9|2705.9|2699.9|2707.9|2701.9|2704.4|2698.4|196
1752573600000|2025-07-15 10:00:00|2706.6|2700.6|2706.6|2700.6|2711.6|2705.6|2705.9|2699.9|319
1752577200000|2025-07-15 11:00:00|2706.4|2700.4|2704.9|2698.9|2709.1|2703.1|2704.9|2698.9|252
1752580800000|2025-07-15 12:00:00|2704.6|2698.6|2703.9|2697.9|2706.1|2700.1|2698.6|2692.6|423
1752584400000|2025-07-15 13:00:00|2704.1|2698.1|2693.6|2687.6|2708.4|2702.4|2692.6|2686.6|900
1752588000000|2025-07-15 14:00:00|2693.4|2687.4|2693.9|2687.9|2697.4|2691.4|2691.6|2685.6|597
1752591600000|2025-07-15 15:00:00|2693.4|2687.4|2700.9|2694.9|2704.4|2698.4|2691.9|2685.9|801
1752595200000|2025-07-15 16:00:00|2701.1|2695.1|2700.5|2694.5|2703.1|2697.1|2699.9|2693.9|217
1752598800000|2025-07-15 17:00:00|2701|2695|2712.3|2693.5|2713.3|2699.1|2699.8|2692|140
1752624000000|2025-07-16 00:00:00|2701.3|2695.3|2702.3|2696.3|2703.5|2697.5|2696.8|2690.8|212
1752627600000|2025-07-16 01:00:00|2702.5|2696.5|2707|2701|2707.8|2701.8|2698|2692|800
1752631200000|2025-07-16 02:00:00|2707.3|2701.3|2704.8|2698.8|2708.3|2702.3|2702.3|2696.3|763
1752634800000|2025-07-16 03:00:00|2704.5|2698.5|2706.3|2700.3|2708.5|2702.5|2704.5|2698.5|355
1752638400000|2025-07-16 04:00:00|2706.5|2700.5|2705|2699|2707.3|2701.3|2703.5|2697.5|89
1752642000000|2025-07-16 05:00:00|2705.3|2699.3|2698.5|2692.5|2705.3|2699.3|2697.8|2691.8|394
1752645600000|2025-07-16 06:00:00|2698.3|2692.3|2701.9|2695.9|2703.6|2697.6|2696.5|2688|687
1752649200000|2025-07-16 07:00:00|2701.4|2695.4|2694.6|2688.6|2702.6|2696.6|2693.9|2687.9|421
1752652800000|2025-07-16 08:00:00|2694.4|2688.4|2686.9|2680.9|2697.1|2691.1|2685.4|2679.4|429
1752656400000|2025-07-16 09:00:00|2687.1|2681.1|2681.9|2675.9|2691.6|2685.6|2681.4|2675.4|264
1752660000000|2025-07-16 10:00:00|2681.4|2675.4|2685.4|2679.4|2686.6|2680.6|2680.9|2674.9|227
1752663600000|2025-07-16 11:00:00|2685.1|2679.1|2688.1|2682.1|2690.4|2684.4|2684.1|2678.1|178
1752667200000|2025-07-16 12:00:00|2688.4|2682.4|2687.1|2681.1|2693.6|2687.6|2686.4|2680.4|330
1752670800000|2025-07-16 13:00:00|2686.9|2680.9|2690.9|2684.9|2698.6|2692.6|2686.6|2680.6|807
1752674400000|2025-07-16 14:00:00|2690.6|2684.6|2692.9|2686.9|2693.1|2687.1|2679.4|2673.4|517
1752678000000|2025-07-16 15:00:00|2692.6|2686.6|2707.9|2701.9|2718.4|2712.4|2690.9|2684.9|1241
1752681600000|2025-07-16 16:00:00|2707.4|2701.4|2705.5|2699.5|2708.6|2702.6|2702|2696|415
1752685200000|2025-07-16 17:00:00|2705.3|2699.3|2707.8|2689|2707.8|2701.3|2699.1|2687.3|180
1752710400000|2025-07-17 00:00:00|2704|2698|2704.5|2698.5|2707.3|2701.3|2702.5|2696.5|197
1752714000000|2025-07-17 01:00:00|2704.8|2698.8|2711.3|2705.3|2711.3|2705.3|2701.5|2695.5|742
1752717600000|2025-07-17 02:00:00|2711.5|2705.5|2714.3|2708.3|2716.8|2710.8|2708.3|2702.3|608
1752721200000|2025-07-17 03:00:00|2714.5|2708.5|2713|2707|2714.8|2708.8|2708.5|2702.5|253
1752724800000|2025-07-17 04:00:00|2712.8|2706.8|2711.5|2705.5|2713.3|2707.3|2710.3|2704.3|64
1752728400000|2025-07-17 05:00:00|2711.8|2705.8|2716.8|2710.8|2720|2714|2711.5|2705.5|415
1752732000000|2025-07-17 06:00:00|2717|2711|2704.6|2698.6|2717|2711|2703|2697|621
1752735600000|2025-07-17 07:00:00|2704.4|2698.4|2693.1|2687.1|2704.4|2698.4|2689.6|2683.6|545
1752739200000|2025-07-17 08:00:00|2693.6|2687.6|2699.4|2693.4|2708.4|2702.4|2693.6|2687.6|407
1752742800000|2025-07-17 09:00:00|2699.9|2693.9|2708.4|2702.4|2710.6|2704.6|2698.1|2692.1|297
1752746400000|2025-07-17 10:00:00|2708.6|2702.6|2705.1|2699.1|2709.9|2703.9|2704.6|2698.6|184
1752750000000|2025-07-17 11:00:00|2704.9|2698.9|2708.6|2702.6|2711.4|2705.4|2704.9|2698.9|298
1752753600000|2025-07-17 12:00:00|2708.4|2702.4|2709.1|2703.1|2712.4|2706.4|2704.6|2698.6|383
1752757200000|2025-07-17 13:00:00|2709.4|2703.4|2732.1|2726.1|2734.6|2728.6|2709.4|2703.4|953
1752760800000|2025-07-17 14:00:00|2731.9|2725.9|2732.1|2726.1|2733.4|2727.4|2724.4|2718.4|547
1752764400000|2025-07-17 15:00:00|2731.9|2725.9|2741.9|2735.9|2743.1|2737.1|2731.9|2725.9|422
1752768000000|2025-07-17 16:00:00|2741.6|2735.6|2736.3|2730.3|2741.9|2735.9|2735.4|2729.4|233
1752771600000|2025-07-17 17:00:00|2736.5|2730.5|2745.5|2726.8|2745.9|2734.8|2736.5|2725.8|119
1752796800000|2025-07-18 00:00:00|2738.3|2732.3|2747|2741|2750.3|2744.3|2738.3|2732.3|142
1752800400000|2025-07-18 01:00:00|2747.5|2741.5|2748.5|2742.5|2751.5|2745.5|2743.3|2737.3|1256
1752804000000|2025-07-18 02:00:00|2748.8|2742.8|2746.8|2740.8|2750.5|2744.5|2743.5|2737.5|801
1752807600000|2025-07-18 03:00:00|2746.5|2740.5|2745.3|2739.3|2749.3|2743.3|2740.8|2734.8|452
1752811200000|2025-07-18 04:00:00|2744.8|2738.8|2744.8|2738.8|2746|2740|2743.3|2737.3|77
1752814800000|2025-07-18 05:00:00|2744.5|2738.5|2743.5|2737.5|2750.5|2744.5|2742.3|2736.3|499
1752818400000|2025-07-18 06:00:00|2743.8|2737.8|2750.9|2744.9|2753.8|2747.8|2741.8|2735.8|753
1752822000000|2025-07-18 07:00:00|2750.6|2744.6|2775.6|2769.6|2775.6|2769.6|2750.6|2744.6|737
1752825600000|2025-07-18 08:00:00|2775.9|2769.9|2775.1|2769.1|2778.6|2772.6|2771.6|2765.6|559
1752829200000|2025-07-18 09:00:00|2774.6|2768.6|2811.1|2805.1|2811.6|2805.6|2772.9|2766.9|701
1752832800000|2025-07-18 10:00:00|2810.9|2804.9|2797.1|2791.1|2813.6|2807.6|2794.9|2788.9|479
1752836400000|2025-07-18 11:00:00|2797.4|2791.4|2782.4|2776.4|2797.6|2791.6|2781.9|2775.9|561
1752840000000|2025-07-18 12:00:00|2782.6|2776.6|2779.6|2773.6|2790.1|2784.1|2775.9|2769.9|630
1752843600000|2025-07-18 13:00:00|2780.1|2774.1|2818.6|2812.6|2821.6|2815.6|2776.1|2770.1|1597
1752847200000|2025-07-18 14:00:00|2818.9|2812.9|2822.1|2816.1|2827.6|2821.6|2811.6|2805.6|1153
1752850800000|2025-07-18 15:00:00|2821.9|2815.9|2822.9|2816.9|2824.6|2818.6|2815.1|2809.1|605
1752854400000|2025-07-18 16:00:00|2822.6|2816.6|2825.5|2819.5|2827.9|2821.9|2822.4|2816.4|336
1752858000000|2025-07-18 17:00:00|2825.8|2819.8|2834|2815.3|2835|2823.3|2824.8|2815|124
1753056000000|2025-07-21 00:00:00|2838|2832|2830.5|2824.5|2840.5|2834.5|2830.5|2824.5|255
1753059600000|2025-07-21 01:00:00|2830.8|2824.8|2849.8|2843.8|2850.8|2844.8|2826|2820|1445
1753063200000|2025-07-21 02:00:00|2849.5|2843.5|2844|2838|2849.5|2843.5|2842.8|2836.8|852
1753066800000|2025-07-21 03:00:00|2844.3|2838.3|2845.3|2839.3|2847.5|2841.5|2843.3|2837.3|402
1753070400000|2025-07-21 04:00:00|2845|2839|2844|2838|2847.8|2841.8|2844|2838|98
1753074000000|2025-07-21 05:00:00|2844.3|2838.3|2847|2841|2852.3|2846.3|2842.3|2836.3|555
1753077600000|2025-07-21 06:00:00|2846.5|2840.5|2850.1|2844.1|2850.6|2844.6|2840.8|2834.8|699
1753081200000|2025-07-21 07:00:00|2850.4|2844.4|2858.4|2852.4|2859.1|2853.1|2839.1|2833.1|769
1753084800000|2025-07-21 08:00:00|2870.5|2864.5|2865.1|2859.1|2872.6|2866.6|2861.9|2855.9|821
1753088400000|2025-07-21 09:00:00|2864.9|2858.9|2854.1|2848.1|2864.9|2858.9|2851.9|2845.9|520
1753092000000|2025-07-21 10:00:00|2854.4|2848.4|2847.4|2841.4|2855.4|2849.4|2843.9|2837.9|316
1753095600000|2025-07-21 11:00:00|2847.9|2841.9|2844.4|2838.4|2850.9|2844.9|2840.9|2834.9|454
1753099200000|2025-07-21 12:00:00|2844.1|2838.1|2841.1|2835.1|2845.4|2839.4|2833.4|2827.4|482
1753102800000|2025-07-21 13:00:00|2840.9|2834.9|2836.1|2830.1|2840.9|2834.9|2828.6|2822.6|1125
1753106400000|2025-07-21 14:00:00|2835.9|2829.9|2845.4|2839.4|2848.8|2842.1|2835.1|2829.1|680
1753110000000|2025-07-21 15:00:00|2845.6|2839.6|2843.8|2837.8|2851.6|2845.6|2829.3|2823.3|920
1753113600000|2025-07-21 16:00:00|2844|2838|2842.4|2836.4|2845.3|2839.3|2840|2834|442
1753117200000|2025-07-21 17:00:00|2842.1|2836.1|2852.8|2834|2853.5|2840.6|2842.1|2833.3|218
1753142400000|2025-07-22 00:00:00|2846.8|2840.8|2843|2837|2848.3|2842.3|2842.5|2836.5|157
1753146000000|2025-07-22 01:00:00|2843.3|2837.3|2838|2832|2844.3|2838.3|2833.8|2827.8|878
1753149600000|2025-07-22 02:00:00|2838.3|2832.3|2840.8|2834.8|2841.5|2835.5|2833.8|2827.8|595
1753153200000|2025-07-22 03:00:00|2841|2835|2837|2831|2848|2842|2836.3|2830.3|401
1753156800000|2025-07-22 04:00:00|2836.8|2830.8|2836.5|2830.5|2837.5|2831.5|2834.3|2828.3|60
1753160400000|2025-07-22 05:00:00|2836.3|2830.3|2842.3|2836.3|2847.3|2841.3|2835.8|2829.8|774
1753164000000|2025-07-22 06:00:00|2842|2836|2846.4|2840.4|2851.5|2845.5|2839.8|2833.8|787
1753167600000|2025-07-22 07:00:00|2846.6|2840.6|2836.8|2830.8|2850.9|2844.9|2830.3|2824.3|653
1753171200000|2025-07-22 08:00:00|2836.5|2830.5|2835.3|2829.3|2838.5|2832.5|2826.8|2820.8|562
1753174800000|2025-07-22 09:00:00|2834.5|2828.5|2833|2827|2835.8|2829.8|2831|2825|331
1753178400000|2025-07-22 10:00:00|2832.8|2826.8|2833.5|2827.5|2837|2831|2830.5|2824.5|244
1753182000000|2025-07-22 11:00:00|2833.8|2827.8|2831|2825|2835.8|2829.8|2829.3|2823.3|340
1753185600000|2025-07-22 12:00:00|2831.3|2825.3|2831.8|2825.8|2840.8|2834.8|2831.3|2825.3|363
1753189200000|2025-07-22 13:00:00|2831.5|2825.5|2835|2829|2839.3|2833.3|2831|2825|1163
1753192800000|2025-07-22 14:00:00|2835.3|2829.3|2842|2836|2843.3|2837.3|2830|2824|769
1753196400000|2025-07-22 15:00:00|2842.3|2836.3|2861.3|2855.3|2865.8|2859.8|2840.5|2834.5|829
1753200000000|2025-07-22 16:00:00|2861|2855|2855.9|2849.9|2861.3|2855.3|2854.5|2848.5|356
1753203600000|2025-07-22 17:00:00|2856.4|2850.4|2862|2843.3|2862|2851.9|2854.6|2842.8|192
1753228800000|2025-07-23 00:00:00|2863.5|2857.5|2860|2854|2866.8|2860.8|2851.8|2845.8|274
1753232400000|2025-07-23 01:00:00|2860.3|2854.3|2855.3|2849.3|2861.3|2855.3|2848.3|2842.3|1092
1753236000000|2025-07-23 02:00:00|2854.8|2848.8|2845.8|2839.8|2856.5|2850.5|2844.8|2838.8|903
1753239600000|2025-07-23 03:00:00|2845.5|2839.5|2854.3|2848.3|2855.8|2849.8|2844.3|2838.3|532
1753243200000|2025-07-23 04:00:00|2854|2848|2853.8|2847.8|2854.3|2848.3|2853.3|2847.3|45
1753246800000|2025-07-23 05:00:00|2853.5|2847.5|2850|2844|2858.3|2852.3|2849.5|2843.5|426
1753250400000|2025-07-23 06:00:00|2850.3|2844.3|2861.6|2855.6|2862.1|2856.1|2846.8|2840.8|640
1753254000000|2025-07-23 07:00:00|2865.9|2859.9|2853.5|2847.5|2867.6|2861.6|2848.8|2842.8|484
1753257600000|2025-07-23 08:00:00|2853.8|2847.8|2855.3|2849.3|2859.8|2853.8|2848.8|2842.8|403
1753261200000|2025-07-23 09:00:00|2855.5|2849.5|2861.5|2855.5|2862.8|2856.8|2855|2849|443
1753264800000|2025-07-23 10:00:00|2861.8|2855.8|2864|2858|2867|2861|2861.8|2855.8|322
1753268400000|2025-07-23 11:00:00|2864.3|2858.3|2868|2862|2868|2862|2857.5|2851.5|345
1753272000000|2025-07-23 12:00:00|2868.3|2862.3|2869|2863|2869.5|2863.5|2864.8|2858.8|436
1753275600000|2025-07-23 13:00:00|2869.3|2863.3|2871.8|2865.8|2877.8|2871.8|2860.5|2854.5|1190
1753279200000|2025-07-23 14:00:00|2872|2866|2870.8|2864.8|2876.8|2870.8|2866.3|2860.3|772
1753282800000|2025-07-23 15:00:00|2871|2865|2866.3|2860.3|2875.8|2869.8|2862.5|2856.5|684
1753286400000|2025-07-23 16:00:00|2866|2860|2861.9|2855.9|2866.8|2860.8|2860.8|2854.8|490
1753290000000|2025-07-23 17:00:00|2862.1|2856.1|2868.3|2849.5|2868.5|2857|2858.6|2849.5|283
1753315200000|2025-07-24 00:00:00|2862.1|2856.1|2864.8|2858.8|2868.3|2862.3|2862.1|2856.1|152
1753318800000|2025-07-24 01:00:00|2865.5|2859.5|2872.5|2866.5|2874.8|2868.8|2865.5|2859.5|810
1753322400000|2025-07-24 02:00:00|2872.8|2866.8|2873.3|2867.3|2873.5|2867.5|2863.3|2857.3|628
1753326000000|2025-07-24 03:00:00|2873|2867|2869.3|2863.3|2873.5|2867.5|2866.8|2860.8|393
1753329600000|2025-07-24 04:00:00|2869.5|2863.5|2869.3|2863.3|2872.8|2866.8|2868|2862|94
1753333200000|2025-07-24 05:00:00|2868.8|2862.8|2873|2867|2881|2875|2868.8|2862.8|552
1753336800000|2025-07-24 06:00:00|2872.8|2866.8|2878.4|2872.4|2881.8|2875.8|2871.5|2865.5|736
1753340400000|2025-07-24 07:00:00|2878.9|2872.9|2872|2866|2880.8|2874.8|2867.3|2861.3|494
1753344000000|2025-07-24 08:00:00|2871.8|2865.8|2870.5|2864.5|2875|2869|2862.4|2856.4|484
1753347600000|2025-07-24 09:00:00|2870.3|2864.3|2877.3|2871.3|2880.3|2874.3|2870|2864|328
1753351200000|2025-07-24 10:00:00|2877|2871|2862.3|2856.3|2878.3|2872.3|2862.3|2856.3|324
1753354800000|2025-07-24 11:00:00|2862|2856|2858.5|2852.5|2865.3|2859.3|2855.8|2849.8|515
1753358400000|2025-07-24 12:00:00|2859.3|2853.3|2857.8|2851.8|2872.3|2866.3|2857.3|2851.3|640
1753362000000|2025-07-24 13:00:00|2858|2852|2845.5|2839.5|2862.5|2856.5|2841.8|2835.8|1293
1753365600000|2025-07-24 14:00:00|2845.3|2839.3|2845|2839|2855.5|2849.5|2844.3|2838.3|689
1753369200000|2025-07-24 15:00:00|2844.8|2838.8|2839.8|2833.8|2848.8|2842.8|2838.3|2832.3|684
1753372800000|2025-07-24 16:00:00|2840|2834|2842.1|2836.1|2843.8|2837.8|2840|2834|96
1753376400000|2025-07-24 17:00:00|2842.4|2836.4|2850|2831.3|2851.3|2840.1|2841.5|2831.3|97
1753401600000|2025-07-25 00:00:00|2845.9|2839.9|2846.3|2840.3|2846.6|2840.6|2842.8|2836.8|152
1753405200000|2025-07-25 01:00:00|2846.5|2840.5|2846.8|2840.8|2848|2842|2834.8|2828.8|766
1753408800000|2025-07-25 02:00:00|2846.3|2840.3|2837.8|2831.8|2848.3|2842.3|2837.3|2831.3|684
1753412400000|2025-07-25 03:00:00|2838|2832|2838.3|2832.3|2840.3|2834.3|2835.5|2829.5|366
1753416000000|2025-07-25 04:00:00|2838.5|2832.5|2836.8|2830.8|2838.5|2832.5|2835.5|2829.5|72
1753419600000|2025-07-25 05:00:00|2836.5|2830.5|2837.8|2831.8|2838.3|2832.3|2830.3|2824.3|561
1753423200000|2025-07-25 06:00:00|2837.5|2831.5|2842.4|2836.4|2845.8|2839.8|2835|2829|618
1753426800000|2025-07-25 07:00:00|2842.6|2836.6|2852.8|2846.8|2854.8|2848.8|2841.1|2835.1|459
1753430400000|2025-07-25 08:00:00|2852.5|2846.5|2852.3|2846.3|2853.5|2847.5|2840.8|2834.8|434
1753434000000|2025-07-25 09:00:00|2852|2846|2849.3|2843.3|2854|2848|2848.5|2842.5|301
1753437600000|2025-07-25 10:00:00|2849|2843|2846.5|2840.5|2849|2843|2842.5|2836.5|322
1753441200000|2025-07-25 11:00:00|2846.8|2840.8|2851.3|2845.3|2851.5|2845.5|2844.3|2838.3|333
1753444800000|2025-07-25 12:00:00|2851|2845|2849.3|2843.3|2855.3|2849.3|2848.5|2842.5|252
1753448400000|2025-07-25 13:00:00|2849|2843|2854.6|2848.6|2855.4|2849.4|2842.8|2836.8|1016
1753452000000|2025-07-25 14:00:00|2854.9|2848.9|2834.4|2828.4|2857.9|2851.9|2831.9|2825.9|1119
1753455600000|2025-07-25 15:00:00|2834.1|2828.1|2827.6|2821.6|2834.9|2828.9|2819.6|2813.6|752
1753459200000|2025-07-25 16:00:00|2826.6|2820.6|2829|2823|2830.4|2824.4|2824.9|2818.9|307
1753462800000|2025-07-25 17:00:00|2829.3|2823.3|2839.3|2820.5|2840|2828.8|2828.4|2820.5|142
1753660800000|2025-07-28 00:00:00|2842|2836|2836.5|2830.5|2845.3|2839.3|2836|2830|148
1753664400000|2025-07-28 01:00:00|2836.8|2830.8|2833.5|2827.5|2836.8|2830.8|2826.3|2820.3|1072
1753668000000|2025-07-28 02:00:00|2833.3|2827.3|2832|2826|2834.5|2828.5|2829.5|2823.5|578
1753671600000|2025-07-28 03:00:00|2831.8|2825.8|2824.5|2818.5|2832.3|2826.3|2822.8|2816.8|405
1753675200000|2025-07-28 04:00:00|2824.3|2818.3|2820|2814|2824.3|2818.3|2818.8|2812.8|82
1753678800000|2025-07-28 05:00:00|2819.8|2813.8|2819.3|2813.3|2822|2816|2815.8|2809.8|524
1753682400000|2025-07-28 06:00:00|2818.8|2812.8|2823.1|2817.1|2823.4|2817.4|2812|2805|680
1753686000000|2025-07-28 07:00:00|2831.3|2819.3|2815.1|2809.1|2831.3|2822.4|2812.4|2806.4|650
1753689600000|2025-07-28 08:00:00|2815.4|2809.4|2812.1|2806.1|2818.4|2812.4|2806.4|2800.4|551
1753693200000|2025-07-28 09:00:00|2811.9|2805.9|2812.4|2806.4|2812.4|2806.4|2806.1|2800.1|396
1753696800000|2025-07-28 10:00:00|2812.6|2806.6|2810.9|2804.9|2813.9|2807.9|2808.1|2802.1|227
1753700400000|2025-07-28 11:00:00|2811.1|2805.1|2820.4|2814.4|2822.6|2816.6|2811.1|2805.1|405
1753704000000|2025-07-28 12:00:00|2820.1|2814.1|2823.4|2817.4|2826.1|2820.1|2819.9|2813.9|367
1753707600000|2025-07-28 13:00:00|2823.9|2817.9|2821.4|2815.4|2832.4|2826.4|2819.9|2813.9|934
1753711200000|2025-07-28 14:00:00|2821.1|2815.1|2820.1|2814.1|2826.4|2820.4|2813.4|2807.4|851
1753714800000|2025-07-28 15:00:00|2819.9|2813.9|2814.1|2808.1|2822.4|2816.4|2813.4|2807.4|473
1753718400000|2025-07-28 16:00:00|2813.9|2807.9|2811.3|2805.3|2816.4|2810.4|2810.9|2804.9|196
1753722000000|2025-07-28 17:00:00|2811.5|2805.5|2816|2797.3|2816.3|2805.8|2806.8|2797.3|147
1753747200000|2025-07-29 00:00:00|2811.3|2805.3|2813.5|2807.5|2814.3|2808.3|2811|2805|82
1753750800000|2025-07-29 01:00:00|2813.3|2807.3|2809.3|2803.3|2817.5|2811.5|2807|2801|850
1753754400000|2025-07-29 02:00:00|2809|2803|2816|2810|2817|2811|2807.8|2801.8|574
1753758000000|2025-07-29 03:00:00|2816.3|2810.3|2812.3|2806.3|2817|2811|2811.3|2805.3|427
1753761600000|2025-07-29 04:00:00|2812|2806|2812|2806|2812.8|2806.8|2810.8|2804.8|73
1753765200000|2025-07-29 05:00:00|2811.8|2805.8|2809.5|2803.5|2816.3|2810.3|2809|2803|420
1753768800000|2025-07-29 06:00:00|2809.8|2803.8|2811.8|2805.8|2816.3|2810.3|2805.9|2799.9|536
1753772400000|2025-07-29 07:00:00|2818.6|2812.6|2801.4|2795.4|2818.6|2812.6|2793.9|2787.9|551
1753776000000|2025-07-29 08:00:00|2801.6|2795.6|2805.9|2799.9|2811.4|2805.4|2801.6|2795.6|458
1753779600000|2025-07-29 09:00:00|2805.6|2799.6|2803.4|2797.4|2806.6|2800.6|2798.6|2792.6|415
1753783200000|2025-07-29 10:00:00|2803.1|2797.1|2811.4|2805.4|2811.4|2805.4|2802.6|2796.6|217
1753786800000|2025-07-29 11:00:00|2811.1|2805.1|2795.1|2789.1|2811.4|2805.4|2793.4|2787.4|402
1753790400000|2025-07-29 12:00:00|2795.4|2789.4|2798.1|2792.1|2800.6|2794.6|2794.6|2788.6|373
1753794000000|2025-07-29 13:00:00|2798.6|2792.6|2800.9|2794.9|2805.6|2799.6|2796.6|2790.6|779
1753797600000|2025-07-29 14:00:00|2801.4|2795.4|2806.1|2800.1|2809.1|2803.1|2798.9|2792.9|423
1753801200000|2025-07-29 15:00:00|2806.4|2800.4|2812.9|2806.9|2813.6|2807.6|2803.9|2797.9|398
1753804800000|2025-07-29 16:00:00|2813.1|2807.1|2817|2811|2817|2811|2812.6|2806.6|249
1753808400000|2025-07-29 17:00:00|2817.3|2811.3|2822.8|2804|2823.3|2816.3|2816.8|2803.3|360
1753833600000|2025-07-30 00:00:00|2817.5|2811.5|2816.5|2810.5|2819.3|2813.3|2814.5|2808.5|143
1753837200000|2025-07-30 01:00:00|2816|2810|2816.5|2810.5|2818.8|2812.8|2809.5|2803.5|1029
1753840800000|2025-07-30 02:00:00|2816.3|2810.3|2819.3|2813.3|2822.3|2816.3|2814|2808|566
1753844400000|2025-07-30 03:00:00|2819.5|2813.5|2814.8|2808.8|2820.8|2814.8|2814.3|2808.3|398
1753848000000|2025-07-30 04:00:00|2814.5|2808.5|2813.3|2807.3|2814.5|2808.5|2812.3|2806.3|58
1753851600000|2025-07-30 05:00:00|2813|2807|2805.5|2799.5|2814.3|2808.3|2803.3|2797.3|484
1753855200000|2025-07-30 06:00:00|2805.8|2799.8|2811.4|2805.4|2811.6|2805.6|2800.8|2794.8|784
1753858800000|2025-07-30 07:00:00|2812.1|2806.1|2800.6|2794.6|2814.4|2808.4|2796.9|2790.9|503
1753862400000|2025-07-30 08:00:00|2800.4|2794.4|2798.4|2792.4|2800.8|2794.8|2787.4|2781.4|540
1753866000000|2025-07-30 09:00:00|2798.1|2792.1|2793.9|2787.9|2798.6|2792.6|2791.9|2785.9|248
1753869600000|2025-07-30 10:00:00|2793.6|2787.6|2794.9|2788.9|2796.1|2790.1|2791.9|2785.9|209
1753873200000|2025-07-30 11:00:00|2795.1|2789.1|2800.9|2794.9|2801.9|2795.9|2795.1|2789.1|240
1753876800000|2025-07-30 12:00:00|2801.1|2795.1|2794.4|2788.4|2803.6|2797.6|2793.6|2787.6|396
1753880400000|2025-07-30 13:00:00|2794.1|2788.1|2790.4|2784.4|2800.6|2794.6|2788.6|2782.6|807
1753884000000|2025-07-30 14:00:00|2790.1|2784.1|2786.4|2780.4|2793.9|2787.9|2785.4|2779.4|355
1753887600000|2025-07-30 15:00:00|2786.9|2780.9|2791.6|2785.6|2792.9|2786.9|2785.4|2779.4|446
1753891200000|2025-07-30 16:00:00|2790.6|2784.6|2791.5|2785.5|2794.4|2788.4|2790.4|2784.4|302
1753894800000|2025-07-30 17:00:00|2791.8|2785.8|2803.3|2784.5|2803.5|2788|2791|2781.5|81
1753920000000|2025-07-31 00:00:00|2801.5|2795.5|2790.8|2784.8|2804|2798|2788.8|2782.8|1018
1753923600000|2025-07-31 01:00:00|2791|2785|2772.5|2766.5|2793.3|2787.3|2768.3|2762.3|1818
1753927200000|2025-07-31 02:00:00|2772.3|2766.3|2776.5|2770.5|2776.5|2770.5|2768.8|2762.8|896
1753930800000|2025-07-31 03:00:00|2776.8|2770.8|2771.3|2765.3|2777.5|2771.5|2769.8|2763.8|451
1753934400000|2025-07-31 04:00:00|2771|2765|2771|2765|2774.8|2768.8|2770.8|2764.8|156
1753938000000|2025-07-31 05:00:00|2771.3|2765.3|2769.3|2763.3|2782.3|2776.3|2769.3|2763.3|574
1753941600000|2025-07-31 06:00:00|2769|2763|2771.4|2765.4|2772.3|2765.4|2758.8|2752.8|846
1753945200000|2025-07-31 07:00:00|2771.6|2765.6|2767.4|2761.4|2776.1|2770.1|2762.1|2756.1|934
1753948800000|2025-07-31 08:00:00|2768.9|2762.9|2772.6|2766.6|2778.1|2772.1|2768.6|2762.6|596
1753952400000|2025-07-31 09:00:00|2772.4|2766.4|2767.5|2761.5|2773.1|2767.1|2767.3|2761.3|263
1753956000000|2025-07-31 10:00:00|2767.3|2761.3|2761.5|2755.5|2769.5|2763.5|2759.8|2753.8|412
1753959600000|2025-07-31 11:00:00|2761.8|2755.8|2771|2765|2774.5|2768.5|2760.3|2754.3|593
1753963200000|2025-07-31 12:00:00|2770.8|2764.8|2762.8|2756.8|2771.8|2765.8|2759.3|2753.3|627
1753966800000|2025-07-31 13:00:00|2762.5|2756.5|2757.5|2751.5|2764.8|2758.8|2749.3|2743.3|854
1753970400000|2025-07-31 14:00:00|2757.3|2751.3|2761.3|2755.3|2763.8|2757.8|2755.8|2749.8|474
1753974000000|2025-07-31 15:00:00|2761.5|2755.5|2766.8|2760.8|2775.3|2769.3|2759.5|2753.5|621
1753977600000|2025-07-31 16:00:00|2767|2761|2764.6|2758.6|2767.8|2761.8|2764.3|2758.3|365
1753981200000|2025-07-31 17:00:00|2764.4|2758.4|2773.3|2754.5|2773.3|2763.6|2764.4|2754.3|243
1754006400000|2025-08-01 00:00:00|2766.4|2760.4|2761|2755|2766.8|2760.8|2759.8|2753.8|258
1754010000000|2025-08-01 01:00:00|2760.8|2754.8|2758|2752|2765|2759|2754.3|2748.3|644
1754013600000|2025-08-01 02:00:00|2757.8|2751.8|2758.8|2752.8|2766.3|2760.3|2757.8|2751.8|521
1754017200000|2025-08-01 03:00:00|2759|2753|2766|2760|2767.8|2761.8|2758.8|2752.8|393
1754020800000|2025-08-01 04:00:00|2765.8|2759.8|2765.5|2759.5|2770|2764|2765.5|2759.5|88
1754024400000|2025-08-01 05:00:00|2765.3|2759.3|2764.3|2758.3|2767.3|2761.3|2758|2752|565
1754028000000|2025-08-01 06:00:00|2764|2758|2756.9|2750.9|2764.5|2758.5|2753|2747|653
1754031600000|2025-08-01 07:00:00|2756.6|2750.6|2740.3|2734.3|2756.6|2750.6|2736.5|2730.5|582
1754035200000|2025-08-01 08:00:00|2740.5|2734.5|2728.5|2722.5|2745|2739|2726.8|2720.8|506
1754038800000|2025-08-01 09:00:00|2728|2722|2726.3|2720.3|2732.5|2726.5|2723.5|2717.5|373
1754042400000|2025-08-01 10:00:00|2726.5|2720.5|2724|2718|2727.8|2721.8|2723.5|2717.5|173
1754046000000|2025-08-01 11:00:00|2724.3|2718.3|2716|2710|2728|2722|2715.8|2709.8|355
1754049600000|2025-08-01 12:00:00|2715.8|2709.8|2735.5|2729.5|2736.5|2730.5|2715|2709|1108
1754053200000|2025-08-01 13:00:00|2735.3|2729.3|2727.5|2721.5|2741|2735|2723.8|2717.8|1596
1754056800000|2025-08-01 14:00:00|2728|2722|2734.5|2728.5|2735.5|2729.5|2725.3|2719.3|906
1754060400000|2025-08-01 15:00:00|2734.3|2728.3|2729.8|2723.8|2736.5|2730.5|2728.3|2722.3|651
1754064000000|2025-08-01 16:00:00|2729.5|2723.5|2731.6|2725.6|2733.8|2727.8|2729.5|2723.5|323
1754067600000|2025-08-01 17:00:00|2731.9|2725.9|2737.5|2718.8|2737.8|2726.6|2729.6|2718.8|164
1754265600000|2025-08-04 00:00:00|2732.4|2726.4|2727.3|2721.3|2732.5|2726.5|2726.3|2720.3|190
1754269200000|2025-08-04 01:00:00|2727|2721|2729.5|2723.5|2734|2728|2721.5|2715.5|754
1754272800000|2025-08-04 02:00:00|2730|2724|2733.5|2727.5|2736.3|2730.3|2728.5|2722.5|496
1754276400000|2025-08-04 03:00:00|2733.3|2727.3|2736.3|2730.3|2737.5|2731.5|2733.3|2727.3|324
1754280000000|2025-08-04 04:00:00|2736|2730|2736|2730|2736.8|2730.8|2734.8|2728.8|58
1754283600000|2025-08-04 05:00:00|2735.5|2729.5|2733.3|2727.3|2736|2730|2729|2723|398
1754287200000|2025-08-04 06:00:00|2733|2727|2741.4|2735.4|2745.3|2739.3|2731.3|2725.3|610
1754290800000|2025-08-04 07:00:00|2740.6|2734.6|2743.8|2737.8|2744.8|2738.8|2731.5|2725.5|641
1754294400000|2025-08-04 08:00:00|2744|2738|2753.3|2747.3|2756.3|2750.3|2744|2738|703
1754298000000|2025-08-04 09:00:00|2752.8|2746.8|2745.8|2739.8|2756.5|2750.5|2743.8|2737.8|329
1754301600000|2025-08-04 10:00:00|2745.3|2739.3|2745|2739|2745.3|2739.3|2738.5|2732.5|277
1754305200000|2025-08-04 11:00:00|2745.3|2739.3|2755|2749|2755.3|2749.3|2742.8|2736.8|371
1754308800000|2025-08-04 12:00:00|2754.8|2748.8|2754.5|2748.5|2760.5|2754.5|2751.8|2745.8|475
1754312400000|2025-08-04 13:00:00|2754.3|2748.3|2755|2749|2761.5|2755.5|2754|2748|812
1754316000000|2025-08-04 14:00:00|2755.3|2749.3|2748.3|2742.3|2755.5|2749.5|2745|2739|581
1754319600000|2025-08-04 15:00:00|2748|2742|2754.5|2748.5|2755.8|2749.8|2745|2739|599
1754323200000|2025-08-04 16:00:00|2755|2749|2753.4|2747.4|2755.8|2749.8|2749.5|2743.5|314
1754326800000|2025-08-04 17:00:00|2753.6|2747.6|2762.8|2744|2764|2752.6|2751.9|2743.5|136
1754352000000|2025-08-05 00:00:00|2756|2750|2754.8|2748.8|2760.8|2754.8|2754.8|2748.8|109
1754355600000|2025-08-05 01:00:00|2755|2749|2761.5|2755.5|2762.8|2756.8|2750.8|2744.8|741
1754359200000|2025-08-05 02:00:00|2761|2755|2761.8|2755.8|2764.5|2758.5|2758.3|2752.3|466
1754362800000|2025-08-05 03:00:00|2761.5|2755.5|2764.3|2758.3|2766.3|2760.3|2761.3|2755.3|257
1754366400000|2025-08-05 04:00:00|2764.5|2758.5|2766.3|2760.3|2766.5|2760.5|2764|2758|125
1754370000000|2025-08-05 05:00:00|2766.5|2760.5|2767.3|2761.3|2772.3|2766.3|2763.5|2757.5|439
1754373600000|2025-08-05 06:00:00|2767|2761|2774.1|2768.1|2774.1|2768.1|2766|2760|545
1754377200000|2025-08-05 07:00:00|2776.4|2770.4|2776.3|2770.3|2779.8|2773.8|2771.8|2765.8|584
1754380800000|2025-08-05 08:00:00|2775.8|2769.8|2769.5|2763.5|2784.6|2778.6|2765.3|2759.3|626
1754384400000|2025-08-05 09:00:00|2769.3|2763.3|2772|2766|2774.5|2768.5|2767|2761|209
1754388000000|2025-08-05 10:00:00|2771.8|2765.8|2776|2770|2779|2773|2768.5|2762.5|337
1754391600000|2025-08-05 11:00:00|2775.8|2769.8|2770.5|2764.5|2775.8|2769.8|2768.3|2762.3|394
1754395200000|2025-08-05 12:00:00|2770.3|2764.3|2771|2765|2774.3|2768.3|2769.3|2763.3|349
1754398800000|2025-08-05 13:00:00|2770.8|2764.8|2765|2759|2772|2766|2762.5|2756.5|901
1754402400000|2025-08-05 14:00:00|2764.5|2758.5|2759|2753|2766.8|2760.8|2757.4|2751.4|626
1754406000000|2025-08-05 15:00:00|2758.8|2752.8|2759.5|2753.5|2768.8|2762.8|2758|2752|638
1754409600000|2025-08-05 16:00:00|2760|2754|2757.6|2751.6|2760.8|2754.8|2756.9|2750.9|224
1754413200000|2025-08-05 17:00:00|2757.4|2751.4|2760.3|2741.5|2761.8|2752.6|2750.6|2739.5|146
1754438400000|2025-08-06 00:00:00|2754.6|2748.6|2753|2747|2755.3|2749.3|2746.1|2740.1|112
1754442000000|2025-08-06 01:00:00|2753.3|2747.3|2766.3|2760.3|2767.3|2761.3|2752.8|2746.8|694
1754445600000|2025-08-06 02:00:00|2766|2760|2764|2758|2769.8|2763.8|2763|2757|552
1754449200000|2025-08-06 03:00:00|2764.3|2758.3|2763.8|2757.8|2767.3|2761.3|2761.8|2755.8|205
1754452800000|2025-08-06 04:00:00|2764|2758|2765|2759|2765.8|2759.8|2762.8|2756.8|104
1754456400000|2025-08-06 05:00:00|2765.3|2759.3|2764.3|2758.3|2769.3|2763.3|2758.3|2752.3|389
1754460000000|2025-08-06 06:00:00|2764.5|2758.5|2775.9|2769.9|2776.4|2770.4|2764.5|2758.5|814
1754463600000|2025-08-06 07:00:00|2776.1|2770.1|2776.5|2770.5|2777|2771|2767|2761|399
1754467200000|2025-08-06 08:00:00|2776.8|2770.8|2777|2771|2783.3|2777.3|2775.3|2769.3|366
1754470800000|2025-08-06 09:00:00|2777.3|2771.3|2777.3|2771.3|2779|2773|2774.3|2768.3|233
1754474400000|2025-08-06 10:00:00|2777|2771|2789.5|2783.5|2794.8|2788.8|2776.8|2770.8|441
1754478000000|2025-08-06 11:00:00|2789.3|2783.3|2788|2782|2791.3|2785.3|2785.8|2779.8|337
1754481600000|2025-08-06 12:00:00|2787.8|2781.8|2797|2791|2799.3|2793.3|2786.3|2780.3|519
1754485200000|2025-08-06 13:00:00|2796.8|2790.8|2795.5|2789.5|2807|2801|2793|2787|1099
1754488800000|2025-08-06 14:00:00|2795.3|2789.3|2795.8|2789.8|2796|2790|2786.5|2780.5|683
1754492400000|2025-08-06 15:00:00|2796|2790|2797.8|2791.8|2798.8|2792.8|2786|2780|622
1754496000000|2025-08-06 16:00:00|2798|2792|2795.6|2789.6|2798.5|2792.5|2792.5|2786.5|293
1754499600000|2025-08-06 17:00:00|2795.9|2789.9|2805.8|2787|2805.8|2795|2795.1|2786.8|169
1754524800000|2025-08-07 00:00:00|2799|2793|2799.5|2793.5|2801.3|2795.3|2796.5|2790.5|106
1754528400000|2025-08-07 01:00:00|2799.3|2793.3|2809.3|2803.3|2814.8|2808.8|2796|2790|1105
1754532000000|2025-08-07 02:00:00|2809.5|2803.5|2809.5|2803.5|2812.3|2806.3|2803.3|2797.3|812
1754535600000|2025-08-07 03:00:00|2809.8|2803.8|2808.8|2802.8|2812.3|2806.3|2805.5|2799.5|614
1754539200000|2025-08-07 04:00:00|2809|2803|2809.3|2803.3|2810.5|2804.5|2807.8|2801.8|88
1754542800000|2025-08-07 05:00:00|2809.5|2803.5|2809.5|2803.5|2816.3|2810.3|2807.5|2801.5|527
1754546400000|2025-08-07 06:00:00|2809.8|2803.8|2818.4|2812.4|2818.6|2812.6|2808.3|2802.3|649
1754550000000|2025-08-07 07:00:00|2819.4|2813.4|2825|2819|2825.5|2819.5|2809.8|2803.8|676
1754553600000|2025-08-07 08:00:00|2824.8|2818.8|2826.3|2820.3|2826.8|2820.8|2815.8|2809.8|588
1754557200000|2025-08-07 09:00:00|2826.8|2820.8|2824|2818|2828.5|2822.5|2823.3|2817.3|322
1754560800000|2025-08-07 10:00:00|2824.3|2818.3|2820.5|2814.5|2825|2819|2817|2811|320
1754564400000|2025-08-07 11:00:00|2820.8|2814.8|2816.3|2810.3|2822|2816|2813.8|2807.8|398
1754568000000|2025-08-07 12:00:00|2816|2810|2810.8|2804.8|2816.3|2810.3|2807.3|2801.3|469
1754571600000|2025-08-07 13:00:00|2810.5|2804.5|2808.5|2802.5|2815.5|2809.5|2802.5|2796.5|934
1754575200000|2025-08-07 14:00:00|2808.3|2802.3|2806.5|2800.5|2810|2804|2803.3|2797.3|617
1754578800000|2025-08-07 15:00:00|2806.3|2800.3|2815|2809|2817.3|2811.3|2801|2795|699
1754582400000|2025-08-07 16:00:00|2814.8|2808.8|2815.9|2809.9|2816.4|2810.4|2813|2807|318
1754586000000|2025-08-07 17:00:00|2816.1|2810.1|2823.8|2805|2825.5|2814.1|2815.4|2803.5|138
1754611200000|2025-08-08 00:00:00|2823.5|2817.5|2821.8|2815.8|2823.8|2817.8|2819.3|2813.3|206
1754614800000|2025-08-08 01:00:00|2821.5|2815.5|2821.5|2815.5|2826.5|2820.5|2817.3|2811.3|939
1754618400000|2025-08-08 02:00:00|2821.3|2815.3|2821.8|2815.8|2824.5|2818.5|2819.5|2813.5|463
1754622000000|2025-08-08 03:00:00|2821.5|2815.5|2820.3|2814.3|2822.3|2816.3|2815.8|2809.8|243
1754625600000|2025-08-08 04:00:00|2820|2814|2821|2815|2821.3|2815.3|2818.8|2812.8|86
1754629200000|2025-08-08 05:00:00|2820.8|2814.8|2817.5|2811.5|2822.8|2816.8|2816.5|2810.5|311
1754632800000|2025-08-08 06:00:00|2817.8|2811.8|2816.4|2810.4|2820.5|2814.5|2815.8|2809.8|649
1754636400000|2025-08-08 07:00:00|2816.9|2810.9|2832.5|2826.5|2833.3|2827.3|2815|2809|527
1754640000000|2025-08-08 08:00:00|2832.8|2826.8|2825.8|2819.8|2834.3|2828.3|2821.5|2815.5|534
1754643600000|2025-08-08 09:00:00|2826|2820|2826.3|2820.3|2829.5|2823.5|2824.5|2818.5|279
1754647200000|2025-08-08 10:00:00|2826.5|2820.5|2822.3|2816.3|2826.8|2820.8|2816.5|2810.5|303
1754650800000|2025-08-08 11:00:00|2822.5|2816.5|2815.5|2809.5|2824.3|2818.3|2814.5|2808.5|312
1754654400000|2025-08-08 12:00:00|2815.8|2809.8|2815|2809|2820|2814|2813|2807|474
1754658000000|2025-08-08 13:00:00|2815.3|2809.3|2829.5|2823.5|2829.8|2823.8|2807.5|2801.5|950
1754661600000|2025-08-08 14:00:00|2829.8|2823.8|2829.8|2823.8|2830.3|2824.3|2821.3|2815.3|560
1754665200000|2025-08-08 15:00:00|2829.5|2823.5|2831|2825|2834.3|2828.3|2820.3|2814.3|635
1754668800000|2025-08-08 16:00:00|2830.8|2824.8|2830.6|2824.6|2832.1|2826.1|2829|2823|229
1754672400000|2025-08-08 17:00:00|2830.4|2824.4|2842.8|2824|2842.8|2829.9|2829.4|2822|98
1754870400000|2025-08-11 00:00:00|2827.9|2821.9|2826.5|2820.5|2828.5|2822.5|2825.3|2819.3|96
1754874000000|2025-08-11 01:00:00|2826.8|2820.8|2838|2832|2838.8|2832.8|2823|2817|851
1754877600000|2025-08-11 02:00:00|2838.3|2832.3|2840.5|2834.5|2841.3|2835.3|2833|2827|594
1754881200000|2025-08-11 03:00:00|2840.8|2834.8|2841.3|2835.3|2843.3|2837.3|2838.6|2832.6|277
1754884800000|2025-08-11 04:00:00|2841|2835|2841.3|2835.3|2843.5|2837.5|2840.5|2834.5|65
1754888400000|2025-08-11 05:00:00|2841.5|2835.5|2847.8|2841.8|2849.3|2843.3|2841|2835|350
1754892000000|2025-08-11 06:00:00|2848|2842|2842.1|2836.1|2848.8|2842.8|2841.4|2835.4|515
1754895600000|2025-08-11 07:00:00|2841.4|2835.4|2829.5|2823.5|2843.9|2837.9|2825.5|2819.5|626
1754899200000|2025-08-11 08:00:00|2829.8|2823.8|2829|2823|2832|2826|2827|2821|296
1754902800000|2025-08-11 09:00:00|2828.8|2822.8|2828|2822|2830.3|2824.3|2826.5|2820.5|334
1754906400000|2025-08-11 10:00:00|2828.3|2822.3|2820|2814|2829.3|2823.3|2818.3|2812.3|204
1754910000000|2025-08-11 11:00:00|2820.3|2814.3|2813|2807|2821|2815|2811|2805|344
1754913600000|2025-08-11 12:00:00|2812.8|2806.8|2815.5|2809.5|2818.3|2812.3|2812|2806|310
1754917200000|2025-08-11 13:00:00|2815.8|2809.8|2820|2814|2821.3|2815.3|2811.3|2805.3|709
1754920800000|2025-08-11 14:00:00|2820.3|2814.3|2820|2814|2822.3|2816.3|2818.8|2812.8|280
1754924400000|2025-08-11 15:00:00|2819.8|2813.8|2816.8|2810.8|2827|2821|2816.3|2810.3|575
1754928000000|2025-08-11 16:00:00|2816.5|2810.5|2812.1|2806.1|2816.5|2810.5|2809.8|2803.8|232
1754931600000|2025-08-11 17:00:00|2812.6|2806.6|2818.5|2799.5|2819.5|2807.4|2810.4|2798.3|87
1754956800000|2025-08-12 00:00:00|2812.6|2806.6|2815|2809|2817.5|2811.5|2811.5|2805.5|189
1754960400000|2025-08-12 01:00:00|2815.3|2809.3|2821.8|2815.8|2823|2817|2813|2807|884
1754964000000|2025-08-12 02:00:00|2822|2816|2825.3|2819.3|2827.3|2821.3|2821.5|2815.5|446
1754967600000|2025-08-12 03:00:00|2825.5|2819.5|2826.8|2820.8|2830.8|2824.8|2825.5|2819.5|237
1754971200000|2025-08-12 04:00:00|2826.5|2820.5|2827|2821|2827.8|2821.8|2823.8|2817.8|133
1754974800000|2025-08-12 05:00:00|2827.3|2821.3|2831.5|2825.5|2832.3|2826.3|2824.3|2818.3|434
1754978400000|2025-08-12 06:00:00|2831.3|2825.3|2831.9|2825.9|2836|2830|2829.8|2823.8|547
1754982000000|2025-08-12 07:00:00|2830.6|2824.6|2838|2832|2841.3|2835.3|2830.6|2824.6|429
1754985600000|2025-08-12 08:00:00|2838.3|2832.3|2832.8|2826.8|2838.5|2832.5|2829.8|2823.8|367
1754989200000|2025-08-12 09:00:00|2833|2827|2829.5|2823.5|2836.8|2830.8|2827.3|2821.3|208
1754992800000|2025-08-12 10:00:00|2829.8|2823.8|2833.5|2827.5|2837.8|2831.8|2828.5|2822.5|243
1754996400000|2025-08-12 11:00:00|2833.3|2827.3|2836.5|2830.5|2837.3|2831.3|2831.8|2825.8|254
1755000000000|2025-08-12 12:00:00|2836.3|2830.3|2853.3|2847.3|2854.5|2848.5|2834.3|2828.3|721
1755003600000|2025-08-12 13:00:00|2853|2847|2848.3|2842.3|2857.3|2851.3|2846.5|2840.5|1182
1755007200000|2025-08-12 14:00:00|2848.5|2842.5|2851.3|2845.3|2852.5|2846.5|2845.8|2839.8|654
1755010800000|2025-08-12 15:00:00|2851.5|2845.5|2851.5|2845.5|2853.3|2847.3|2846.8|2840.8|520
1755014400000|2025-08-12 16:00:00|2850.8|2844.8|2851.1|2845.1|2853.3|2847.3|2849.5|2843.5|333
1755018000000|2025-08-12 17:00:00|2850.9|2844.9|2856|2837.3|2856.8|2845.4|2847.6|2837.3|135
1755043200000|2025-08-13 00:00:00|2845.9|2839.9|2846.3|2840.3|2847.8|2841.8|2845|2839|113
1755046800000|2025-08-13 01:00:00|2846.5|2840.5|2850|2844|2852.3|2846.3|2844.8|2838.8|712
1755050400000|2025-08-13 02:00:00|2849.8|2843.8|2848.3|2842.3|2852.5|2846.5|2846.8|2840.8|440
1755054000000|2025-08-13 03:00:00|2848|2842|2852.3|2846.3|2852.5|2846.5|2846.8|2840.8|297
1755057600000|2025-08-13 04:00:00|2852|2846|2851.8|2845.8|2852|2846|2849.8|2843.8|55
1755061200000|2025-08-13 05:00:00|2851.5|2845.5|2852.5|2846.5|2854.8|2848.8|2850|2844|263
1755064800000|2025-08-13 06:00:00|2852.8|2846.8|2844.9|2838.9|2853.3|2847.3|2844.5|2838.5|460
1755068400000|2025-08-13 07:00:00|2844.4|2838.4|2841.5|2835.5|2852|2846|2841.3|2835.3|457
1755072000000|2025-08-13 08:00:00|2841.3|2835.3|2843.8|2837.8|2845.8|2839.8|2838.3|2832.3|301
1755075600000|2025-08-13 09:00:00|2844|2838|2847.8|2841.8|2850|2844|2844|2838|241
1755079200000|2025-08-13 10:00:00|2847.5|2841.5|2847.5|2841.5|2850|2844|2844.3|2838.3|172
1755082800000|2025-08-13 11:00:00|2847.8|2841.8|2849|2843|2850.3|2844.3|2843.5|2837.5|210
1755086400000|2025-08-13 12:00:00|2849.3|2843.3|2842.8|2836.8|2849.5|2843.5|2838.8|2832.8|387
1755090000000|2025-08-13 13:00:00|2843|2837|2842.5|2836.5|2846.8|2840.8|2839.3|2833.3|715
1755093600000|2025-08-13 14:00:00|2842.3|2836.3|2841.3|2835.3|2846.3|2840.3|2838|2832|449
1755097200000|2025-08-13 15:00:00|2841|2835|2831.3|2825.3|2841.3|2835.3|2828|2822|447
1755100800000|2025-08-13 16:00:00|2831|2825|2823.6|2817.6|2831.3|2825.3|2823.6|2817.6|260
1755104400000|2025-08-13 17:00:00|2823.9|2817.9|2821.3|2802.5|2825.1|2819.1|2814.4|2801.8|174
1755129600000|2025-08-14 00:00:00|2823.5|2817.5|2825.8|2819.8|2826.3|2820.3|2821.8|2815.8|160
1755133200000|2025-08-14 01:00:00|2826.3|2820.3|2834.3|2828.3|2835|2829|2825.8|2819.8|750
1755136800000|2025-08-14 02:00:00|2835.3|2829.3|2829|2823|2837.5|2831.5|2827|2821|524
1755140400000|2025-08-14 03:00:00|2829.3|2823.3|2823.3|2817.3|2830.3|2824.3|2821.8|2815.8|319
1755144000000|2025-08-14 04:00:00|2823.5|2817.5|2822.5|2816.5|2823.5|2817.5|2821.5|2815.5|39
1755147600000|2025-08-14 05:00:00|2822.8|2816.8|2819.8|2813.8|2823.5|2817.5|2816|2810|323
1755151200000|2025-08-14 06:00:00|2820|2814|2818.9|2812.9|2827.3|2821.3|2818.3|2812.3|422
1755154800000|2025-08-14 07:00:00|2818.6|2812.6|2818.3|2812.3|2822|2816|2813.3|2807.3|416
1755158400000|2025-08-14 08:00:00|2818|2812|2817.5|2811.5|2821.8|2815.8|2814.3|2808.3|212
1755162000000|2025-08-14 09:00:00|2817.8|2811.8|2825.5|2819.5|2828.5|2822.5|2817.8|2811.8|271
1755165600000|2025-08-14 10:00:00|2825.3|2819.3|2829.5|2823.5|2831.3|2825.3|2825|2819|223
1755169200000|2025-08-14 11:00:00|2829.3|2823.3|2827.3|2821.3|2832.5|2826.5|2826.3|2820.3|289
1755172800000|2025-08-14 12:00:00|2827.5|2821.5|2835|2829|2837.6|2831.6|2823.3|2817.3|621
1755176400000|2025-08-14 13:00:00|2834.8|2828.8|2833.8|2827.8|2842.8|2836.8|2833.5|2827.5|987
1755180000000|2025-08-14 14:00:00|2834|2828|2842.5|2836.5|2844.3|2838.3|2832|2826|571
1755183600000|2025-08-14 15:00:00|2842.8|2836.8|2845.5|2839.5|2852.5|2846.5|2839.5|2833.5|573
1755187200000|2025-08-14 16:00:00|2845.8|2839.8|2844.9|2838.9|2846.3|2840.3|2841.8|2835.8|203
1755190800000|2025-08-14 17:00:00|2845.1|2839.1|2853|2834.3|2853|2841.6|2844.4|2833.3|108
1755216000000|2025-08-15 00:00:00|2846.4|2840.4|2845.5|2839.5|2846.4|2840.4|2843|2837|114
1755219600000|2025-08-15 01:00:00|2845.3|2839.3|2847|2841|2847.5|2841.5|2838.3|2832.3|728
1755223200000|2025-08-15 02:00:00|2846.8|2840.8|2837.8|2831.8|2847.5|2841.5|2836.5|2830.5|421
1755226800000|2025-08-15 03:00:00|2838|2832|2839.8|2833.8|2840.5|2834.5|2836.3|2830.3|253
1755230400000|2025-08-15 04:00:00|2840|2834|2840|2834|2842.8|2836.8|2839|2833|118
1755234000000|2025-08-15 05:00:00|2839.8|2833.8|2848|2842|2850|2844|2838.8|2832.8|371
1755237600000|2025-08-15 06:00:00|2847.8|2841.8|2838.6|2832.6|2847.8|2841.8|2833.5|2827.5|555
1755241200000|2025-08-15 07:00:00|2839.1|2833.1|2829.3|2823.3|2839.8|2833.8|2826.3|2820.3|473
1755244800000|2025-08-15 08:00:00|2829.5|2823.5|2835.5|2829.5|2835.8|2829.8|2825.8|2819.8|350
1755248400000|2025-08-15 09:00:00|2835.8|2829.8|2824|2818|2836.8|2830.8|2823.3|2817.3|322
1755252000000|2025-08-15 10:00:00|2823.8|2817.8|2821|2815|2823.8|2817.8|2818.5|2812.5|197
1755255600000|2025-08-15 11:00:00|2821.3|2815.3|2819|2813|2823|2817|2816.5|2810.5|297
1755259200000|2025-08-15 12:00:00|2819.3|2813.3|2820.3|2814.3|2821.8|2815.8|2815.8|2809.8|421
1755262800000|2025-08-15 13:00:00|2819.8|2813.8|2802.5|2796.5|2820|2814|2793.8|2787.8|1165
1755266400000|2025-08-15 14:00:00|2802|2796|2807.5|2801.5|2809.8|2803.8|2800.5|2794.5|489
1755270000000|2025-08-15 15:00:00|2807.3|2801.3|2797.5|2791.5|2811.3|2805.3|2796.5|2790.5|496
1755273600000|2025-08-15 16:00:00|2797.8|2791.8|2796.4|2790.4|2798.8|2792.8|2793.8|2787.8|323
1755277200000|2025-08-15 17:00:00|2796.6|2790.6|2805.5|2786.8|2806.5|2794.1|2793.4|2785.8|175
1755475200000|2025-08-18 00:00:00|2801.9|2795.9|2802.5|2796.5|2809|2803|2801.9|2795.9|106
1755478800000|2025-08-18 01:00:00|2802.8|2796.8|2804|2798|2808.5|2802.5|2798.3|2792.3|695
1755482400000|2025-08-18 02:00:00|2803.8|2797.8|2799|2793|2805.5|2799.5|2797.8|2791.8|445
1755486000000|2025-08-18 03:00:00|2798.8|2792.8|2799.3|2793.3|2800|2794|2794.3|2788.3|436
1755489600000|2025-08-18 04:00:00|2799.5|2793.5|2801.5|2795.5|2803.3|2797.3|2798.3|2792.3|101
1755493200000|2025-08-18 05:00:00|2801.3|2795.3|2795.3|2789.3|2801.8|2795.8|2793|2787|357
1755496800000|2025-08-18 06:00:00|2795.5|2789.5|2797.9|2791.9|2798.5|2792.5|2791.8|2785.8|573
1755500400000|2025-08-18 07:00:00|2797.6|2791.6|2785|2779|2797.6|2791.6|2780.8|2774.8|632
1755504000000|2025-08-18 08:00:00|2785.3|2779.3|2785|2779|2790.5|2784.5|2776.5|2770.5|436
1755507600000|2025-08-18 09:00:00|2784.8|2778.8|2781.5|2775.5|2790.3|2784.3|2779.8|2773.8|405
1755511200000|2025-08-18 10:00:00|2781.3|2775.3|2781.3|2775.3|2782|2776|2778.5|2772.5|263
1755514800000|2025-08-18 11:00:00|2781.8|2775.8|2792.3|2786.3|2801.9|2795.9|2781.8|2775.8|341
1755518400000|2025-08-18 12:00:00|2792.5|2786.5|2787.5|2781.5|2793.8|2787.8|2785.8|2779.8|363
1755522000000|2025-08-18 13:00:00|2787.3|2781.3|2782.5|2776.5|2791.3|2785.3|2782.5|2776.5|634
1755525600000|2025-08-18 14:00:00|2782.3|2776.3|2782.8|2776.8|2784.3|2778.3|2778.3|2772.3|408
1755529200000|2025-08-18 15:00:00|2783|2777|2780.5|2774.5|2788.3|2782.3|2778|2772|402
1755532800000|2025-08-18 16:00:00|2780.8|2774.8|2781.6|2775.6|2784.5|2778.5|2780.5|2774.5|223
1755536400000|2025-08-18 17:00:00|2781.4|2775.4|2791.8|2773|2793.9|2780.6|2781.4|2773|103
1755561600000|2025-08-19 00:00:00|2781|2775|2778.3|2772.3|2781.8|2775.8|2772.5|2766.5|172
1755565200000|2025-08-19 01:00:00|2778.8|2772.8|2779|2773|2784.3|2778.3|2771.3|2765.3|924
1755568800000|2025-08-19 02:00:00|2778.8|2772.8|2777|2771|2782.3|2776.3|2775.3|2769.3|519
1755572400000|2025-08-19 03:00:00|2777.3|2771.3|2783.3|2777.3|2785.3|2779.3|2776.8|2770.8|338
1755576000000|2025-08-19 04:00:00|2783|2777|2783.5|2777.5|2784.3|2778.3|2782.3|2776.3|69
1755579600000|2025-08-19 05:00:00|2783|2777|2773.5|2767.5|2783.5|2777.5|2773|2767|428
1755583200000|2025-08-19 06:00:00|2773.3|2767.3|2780.1|2774.1|2780.4|2774.4|2770.5|2764.5|695
1755586800000|2025-08-19 07:00:00|2780.4|2774.4|2771.5|2765.5|2789.3|2783.3|2771|2765|477
1755590400000|2025-08-19 08:00:00|2771.3|2765.3|2772.3|2766.3|2783.6|2777.6|2769.3|2763.3|360
1755594000000|2025-08-19 09:00:00|2772.5|2766.5|2773|2767|2776|2770|2770.5|2764.5|273
1755597600000|2025-08-19 10:00:00|2772.8|2766.8|2772|2766|2773.8|2767.8|2770.5|2764.5|212
1755601200000|2025-08-19 11:00:00|2772.3|2766.3|2775.8|2769.8|2776.5|2770.5|2771.3|2765.3|263
1755604800000|2025-08-19 12:00:00|2775.5|2769.5|2779|2773|2779.5|2773.5|2773.5|2767.5|286
1755608400000|2025-08-19 13:00:00|2778.8|2772.8|2768.5|2762.5|2782.3|2776.3|2765.8|2759.8|794
1755612000000|2025-08-19 14:00:00|2768.3|2762.3|2766.5|2760.5|2770.5|2764.5|2765.3|2759.3|392
1755615600000|2025-08-19 15:00:00|2766.8|2760.8|2771.5|2765.5|2773.3|2767.3|2766.3|2760.3|333
1755619200000|2025-08-19 16:00:00|2771.8|2765.8|2771.6|2765.6|2772.8|2766.8|2771|2765|202
1755622800000|2025-08-19 17:00:00|2771.4|2765.4|2780.5|2761.8|2783.5|2770.9|2770.6|2761.8|119
1755648000000|2025-08-20 00:00:00|2775.9|2769.9|2773.8|2767.8|2776.1|2770.1|2771.3|2765.3|347
1755651600000|2025-08-20 01:00:00|2774|2768|2775.5|2769.5|2780|2774|2768.8|2762.8|987
1755655200000|2025-08-20 02:00:00|2776.3|2770.3|2772.3|2766.3|2777.3|2771.3|2771.3|2765.3|598
1755658800000|2025-08-20 03:00:00|2772|2766|2773|2767|2774.8|2768.8|2771.8|2765.8|325
1755662400000|2025-08-20 04:00:00|2772.8|2766.8|2775|2769|2775.8|2769.8|2772.5|2766.5|124
1755666000000|2025-08-20 05:00:00|2774.8|2768.8|2777.8|2771.8|2777.8|2771.8|2772|2766|440
1755669600000|2025-08-20 06:00:00|2778|2772|2780.4|2774.4|2781.8|2775.8|2772|2766|747
1755673200000|2025-08-20 07:00:00|2780.1|2774.1|2774|2768|2786.3|2780.3|2771.3|2765.3|445
1755676800000|2025-08-20 08:00:00|2773.8|2767.8|2773.5|2767.5|2775|2769|2770.5|2764.5|305
1755680400000|2025-08-20 09:00:00|2773.8|2767.8|2774.5|2768.5|2775.5|2769.5|2772.3|2766.3|277
1755684000000|2025-08-20 10:00:00|2774.3|2768.3|2776.3|2770.3|2777.5|2771.5|2773.8|2767.8|179
1755687600000|2025-08-20 11:00:00|2776.5|2770.5|2775.5|2769.5|2780.3|2774.3|2774.5|2768.5|232
1755691200000|2025-08-20 12:00:00|2775.8|2769.8|2791|2785|2791.3|2785.3|2775.8|2769.8|446
1755694800000|2025-08-20 13:00:00|2791.3|2785.3|2789|2783|2794.5|2788.5|2787.5|2781.5|886
1755698400000|2025-08-20 14:00:00|2789.3|2783.3|2786|2780|2790.3|2784.3|2782.3|2776.3|649
1755702000000|2025-08-20 15:00:00|2785.8|2779.8|2789.8|2783.8|2792|2786|2784.5|2778.5|432
1755705600000|2025-08-20 16:00:00|2789.5|2783.5|2788.4|2782.4|2790|2784|2787|2781|160
1755709200000|2025-08-20 17:00:00|2788.6|2782.6|2794.8|2776|2794.8|2783.4|2785.1|2773.5|145
1755734400000|2025-08-21 00:00:00|2786.1|2780.1|2788|2782|2788.5|2782.5|2784.5|2778.5|57
1755738000000|2025-08-21 01:00:00|2787.8|2781.8|2788.3|2782.3|2791.8|2785.8|2782.5|2776.5|874
1755741600000|2025-08-21 02:00:00|2787.8|2781.8|2788.5|2782.5|2791|2785|2784.8|2778.8|569
1755745200000|2025-08-21 03:00:00|2788.8|2782.8|2787.5|2781.5|2790.5|2784.5|2784.8|2778.8|295
1755748800000|2025-08-21 04:00:00|2787.3|2781.3|2787.8|2781.8|2788.8|2782.8|2785.5|2779.5|69
1755752400000|2025-08-21 05:00:00|2788.3|2782.3|2791|2785|2793.3|2787.3|2787.5|2781.5|335
1755756000000|2025-08-21 06:00:00|2791.3|2785.3|2780.4|2774.4|2791.3|2785.3|2779.8|2773.8|498
1755759600000|2025-08-21 07:00:00|2780.6|2774.6|2770|2764|2780.6|2774.6|2769.3|2763.3|446
1755763200000|2025-08-21 08:00:00|2770.3|2764.3|2768|2762|2773|2767|2766.5|2760.5|246
1755766800000|2025-08-21 09:00:00|2767.8|2761.8|2766.8|2760.8|2768.5|2762.5|2765|2759|144
1755770400000|2025-08-21 10:00:00|2767|2761|2765.3|2759.3|2767.5|2761.5|2765|2759|103
1755774000000|2025-08-21 11:00:00|2765.5|2759.5|2770.5|2764.5|2771.8|2765.8|2765|2759|237
1755777600000|2025-08-21 12:00:00|2770.8|2764.8|2770|2764|2774.3|2768.3|2768|2762|331
1755781200000|2025-08-21 13:00:00|2770.3|2764.3|2764.8|2758.8|2778.8|2772.8|2763.8|2757.8|977
1755784800000|2025-08-21 14:00:00|2765|2759|2774|2768|2775.5|2769.5|2764.8|2758.8|587
1755788400000|2025-08-21 15:00:00|2774.3|2768.3|2767|2761|2774.3|2768.3|2766.5|2760.5|493
1755792000000|2025-08-21 16:00:00|2767.3|2761.3|2769.6|2763.6|2770.3|2764.3|2765.8|2759.8|162
1755795600000|2025-08-21 17:00:00|2769.9|2763.9|2777.3|2758.5|2778|2766.6|2769.9|2758.5|46
1755820800000|2025-08-22 00:00:00|2775.5|2769.5|2773.5|2767.5|2775.5|2769.5|2772.5|2766.5|93
1755824400000|2025-08-22 01:00:00|2773.8|2767.8|2769|2763|2773.8|2767.8|2766.3|2760.3|598
1755828000000|2025-08-22 02:00:00|2769.3|2763.3|2770.8|2764.8|2772.8|2766.8|2768|2762|581
1755831600000|2025-08-22 03:00:00|2771|2765|2769.8|2763.8|2772|2766|2767.5|2761.5|378
1755835200000|2025-08-22 04:00:00|2770|2764|2771.8|2765.8|2772|2766|2770|2764|66
1755838800000|2025-08-22 05:00:00|2771.5|2765.5|2770.3|2764.3|2773.8|2767.8|2769|2763|310
1755842400000|2025-08-22 06:00:00|2770|2764|2777.8|2771.8|2777.8|2771.8|2769.3|2763.3|547
1755846000000|2025-08-22 07:00:00|2777.1|2771.1|2784.5|2778.5|2787.3|2781.3|2775|2769|412
1755849600000|2025-08-22 08:00:00|2784.8|2778.8|2788.8|2782.8|2796.8|2790.8|2783.3|2777.3|470
1755853200000|2025-08-22 09:00:00|2788.5|2782.5|2788.3|2782.3|2791.5|2785.5|2786.8|2780.8|208
1755856800000|2025-08-22 10:00:00|2788|2782|2786.8|2780.8|2789|2783|2785|2779|175
1755860400000|2025-08-22 11:00:00|2786.5|2780.5|2782.8|2776.8|2788.5|2782.5|2781.8|2775.8|229
1755864000000|2025-08-22 12:00:00|2782.5|2776.5|2774.5|2768.5|2783|2777|2773.5|2767.5|311
1755867600000|2025-08-22 13:00:00|2774.3|2768.3|2769.3|2763.3|2777.3|2771.3|2769|2763|579
1755871200000|2025-08-22 14:00:00|2769.5|2763.5|2804.5|2798.5|2805.8|2799.8|2769.5|2763.5|1632
1755874800000|2025-08-22 15:00:00|2804.8|2798.8|2815.3|2809.3|2824.3|2818.3|2804.8|2798.8|924
1755878400000|2025-08-22 16:00:00|2815.5|2809.5|2806.6|2800.6|2816|2810|2800.8|2794.8|410
1755882000000|2025-08-22 17:00:00|2806.9|2800.9|2813.8|2795|2814.5|2804.6|2805.8|2794.8|226
1756166400000|2025-08-26 00:00:00|2806.4|2800.4|2812.5|2806.5|2815.3|2809.3|2800.8|2794.8|351
1756170000000|2025-08-26 01:00:00|2812.8|2806.8|2813.3|2807.3|2813.8|2807.8|2804|2798|916
1756173600000|2025-08-26 02:00:00|2812.8|2806.8|2813.5|2807.5|2816.3|2810.3|2810.8|2804.8|505
1756177200000|2025-08-26 03:00:00|2813.3|2807.3|2811.3|2805.3|2817|2811|2809.8|2803.8|437
1756180800000|2025-08-26 04:00:00|2811|2805|2814.5|2808.5|2816|2810|2810.8|2804.8|95
1756184400000|2025-08-26 05:00:00|2814.3|2808.3|2812.3|2806.3|2814.3|2808.3|2806|2800|406
1756188000000|2025-08-26 06:00:00|2812|2806|2803.4|2797.4|2813.3|2807.3|2801.3|2795.3|517
1756191600000|2025-08-26 07:00:00|2803.9|2797.9|2794.5|2788.5|2805.5|2799.5|2790|2784|617
1756195200000|2025-08-26 08:00:00|2794.3|2788.3|2798.3|2792.3|2805.8|2799.8|2794.3|2788.3|459
1756198800000|2025-08-26 09:00:00|2798.8|2792.8|2801.3|2795.3|2805.3|2799.3|2796.8|2790.8|280
1756202400000|2025-08-26 10:00:00|2800.8|2794.8|2794.3|2788.3|2801.5|2795.5|2793.5|2787.5|245
1756206000000|2025-08-26 11:00:00|2794|2788|2799|2793|2801|2795|2792.5|2786.5|254
1756209600000|2025-08-26 12:00:00|2798.8|2792.8|2803.8|2797.8|2803.8|2797.8|2796.8|2790.8|252
1756213200000|2025-08-26 13:00:00|2803.5|2797.5|2811.8|2805.8|2815.5|2809.5|2801.8|2795.8|790
1756216800000|2025-08-26 14:00:00|2811.3|2805.3|2813.5|2807.5|2819.8|2813.8|2810.8|2804.8|690
1756220400000|2025-08-26 15:00:00|2813.3|2807.3|2810.8|2804.8|2818.3|2812.3|2810.5|2804.5|323
1756224000000|2025-08-26 16:00:00|2811.3|2805.3|2808.4|2802.4|2811.3|2805.3|2807.3|2801.3|282
1756227600000|2025-08-26 17:00:00|2808.6|2802.6|2818.5|2799.8|2818.5|2806.6|2805.9|2798.5|147
1756252800000|2025-08-27 00:00:00|2811.6|2805.6|2808|2802|2812.5|2806.5|2807.8|2801.8|55
1756256400000|2025-08-27 01:00:00|2808.3|2802.3|2814.3|2808.3|2821.5|2815.5|2808.3|2802.3|587
1756260000000|2025-08-27 02:00:00|2814.5|2808.5|2818|2812|2819.3|2813.3|2814.5|2808.5|489
1756263600000|2025-08-27 03:00:00|2817.8|2811.8|2818.3|2812.3|2821|2815|2817|2811|303
1756267200000|2025-08-27 04:00:00|2818|2812|2815.8|2809.8|2819.5|2813.5|2815.5|2809.5|80
1756270800000|2025-08-27 05:00:00|2816|2810|2808|2802|2816.5|2810.5|2807|2801|362
1756274400000|2025-08-27 06:00:00|2808.3|2802.3|2803.6|2797.6|2814.3|2808.3|2800.8|2794.8|690
1756278000000|2025-08-27 07:00:00|2803.9|2797.9|2805.3|2799.3|2808.1|2802.1|2797.8|2791.8|537
1756281600000|2025-08-27 08:00:00|2805|2799|2800.5|2794.5|2806.3|2800.3|2795.3|2789.3|343
1756285200000|2025-08-27 09:00:00|2800.8|2794.8|2795.8|2789.8|2800.8|2794.8|2794.3|2788.3|183
1756288800000|2025-08-27 10:00:00|2795.5|2789.5|2788.5|2782.5|2795.5|2789.5|2786.8|2780.8|198
1756292400000|2025-08-27 11:00:00|2788.8|2782.8|2788|2782|2790.3|2784.3|2784.3|2778.3|268
1756296000000|2025-08-27 12:00:00|2787.8|2781.8|2779.5|2773.5|2787.8|2781.8|2777|2771|459
1756299600000|2025-08-27 13:00:00|2779.8|2773.8|2769.3|2763.3|2781.5|2775.5|2759.1|2752|1232
1756303200000|2025-08-27 14:00:00|2769.5|2763.5|2771.3|2765.3|2775.3|2769.3|2767.5|2761.5|463
1756306800000|2025-08-27 15:00:00|2771|2765|2764|2758|2773.8|2767.8|2762|2756|407
1756310400000|2025-08-27 16:00:00|2763.5|2757.5|2767.1|2761.1|2768|2762|2762.3|2756.3|242
1756314000000|2025-08-27 17:00:00|2766.9|2760.9|2771.8|2753|2771.8|2762.1|2763.9|2751.8|125
1756339200000|2025-08-28 00:00:00|2769.1|2763.1|2770.5|2764.5|2773.3|2767.3|2768.6|2762.6|192
1756342800000|2025-08-28 01:00:00|2770.3|2764.3|2767.8|2761.8|2773.8|2767.8|2766|2760|756
1756346400000|2025-08-28 02:00:00|2767.5|2761.5|2772.3|2766.3|2775.3|2769.3|2767.5|2761.5|511
1756350000000|2025-08-28 03:00:00|2772.5|2766.5|2771.8|2765.8|2775.5|2769.5|2768|2762|312
1756353600000|2025-08-28 04:00:00|2771.5|2765.5|2772|2766|2775|2769|2770.3|2764.3|102
1756357200000|2025-08-28 05:00:00|2772.3|2766.3|2769.3|2763.3|2772.5|2766.5|2766|2760|368
1756360800000|2025-08-28 06:00:00|2769|2763|2780.9|2774.9|2781.8|2775.8|2769|2763|674
1756364400000|2025-08-28 07:00:00|2781.1|2775.1|2774.8|2768.8|2789.1|2783.1|2774.3|2768.3|497
1756368000000|2025-08-28 08:00:00|2774.5|2768.5|2766.1|2760.1|2775|2769|2765.5|2759.5|310
1756371600000|2025-08-28 09:00:00|2765.9|2759.9|2764.3|2758.3|2766.1|2760.1|2757.6|2751.6|294
1756375200000|2025-08-28 10:00:00|2764|2758|2770.4|2764.4|2771.4|2765.4|2763.3|2757.3|267
1756378800000|2025-08-28 11:00:00|2770.6|2764.6|2773.3|2767.3|2774.8|2768.8|2763|2757|343
1756382400000|2025-08-28 12:00:00|2773|2767|2774.5|2768.5|2779.3|2773.3|2767.5|2761.5|423
1756386000000|2025-08-28 13:00:00|2775|2769|2772.5|2766.5|2776.8|2770.8|2769|2763|971
1756389600000|2025-08-28 14:00:00|2772.8|2766.8|2779.5|2773.5|2780.3|2774.3|2771.3|2765.3|417
1756393200000|2025-08-28 15:00:00|2779.3|2773.3|2788.5|2782.5|2789.3|2783.3|2776.3|2770.3|462
1756396800000|2025-08-28 16:00:00|2788.8|2782.8|2787.6|2781.6|2791|2785|2787.6|2781.6|172
1756400400000|2025-08-28 17:00:00|2787.9|2781.9|2795.5|2776.8|2795.5|2783.9|2786.6|2776.3|92
1756425600000|2025-08-29 00:00:00|2792.5|2786.5|2791|2785|2792.6|2786.6|2789.8|2783.8|111
1756429200000|2025-08-29 01:00:00|2791.3|2785.3|2787.5|2781.5|2792.5|2786.5|2785|2779|804
1756432800000|2025-08-29 02:00:00|2787.8|2781.8|2782.8|2776.8|2787.8|2781.8|2782.8|2776.8|541
1756436400000|2025-08-29 03:00:00|2783|2777|2787|2781|2787.3|2781.3|2782.8|2776.8|272
1756440000000|2025-08-29 04:00:00|2787.3|2781.3|2787.8|2781.8|2788|2782|2786.5|2780.5|69
1756443600000|2025-08-29 05:00:00|2788|2782|2803|2797|2803.8|2797.8|2787.8|2781.8|480
1756447200000|2025-08-29 06:00:00|2803.3|2797.3|2798.4|2792.4|2804.5|2798.5|2787.8|2781.8|712
1756450800000|2025-08-29 07:00:00|2798.9|2792.9|2812|2806|2820|2814|2797.5|2791.5|648
1756454400000|2025-08-29 08:00:00|2811.8|2805.8|2814.8|2808.8|2819.3|2813.3|2811.3|2805.3|525
1756458000000|2025-08-29 09:00:00|2815|2809|2811.9|2805.9|2818.1|2812.1|2809.9|2803.9|342
1756461600000|2025-08-29 10:00:00|2812.1|2806.1|2822.5|2816.5|2826.5|2820.5|2812.1|2806.1|351
1756465200000|2025-08-29 11:00:00|2822.8|2816.8|2820|2814|2823.3|2817.3|2815.8|2809.8|293
1756468800000|2025-08-29 12:00:00|2819.8|2813.8|2824|2818|2826.8|2820.8|2817.3|2811.3|464
1756472400000|2025-08-29 13:00:00|2824.3|2818.3|2818.3|2812.3|2835.3|2829.3|2817|2811|1339
1756476000000|2025-08-29 14:00:00|2817.5|2811.5|2826|2820|2826.8|2820.8|2812.5|2806.5|811
1756479600000|2025-08-29 15:00:00|2825.8|2819.8|2824|2818|2828.3|2822.3|2818.8|2812.8|461
1756483200000|2025-08-29 16:00:00|2824.3|2818.3|2821.1|2815.1|2828.3|2822.3|2819.3|2813.3|321
1756486800000|2025-08-29 17:00:00|2821.4|2815.4|2822.3|2803.5|2823.5|2816.1|2813.9|2802.3|197
1756684800000|2025-09-01 00:00:00|2818.5|2812.5|2827.8|2821.8|2829.3|2823.3|2818.5|2812.5|142
1756688400000|2025-09-01 01:00:00|2827.5|2821.5|2821.8|2815.8|2827.5|2821.5|2818|2812|870
1756692000000|2025-09-01 02:00:00|2821.5|2815.5|2825.3|2819.3|2828.8|2822.8|2820.8|2814.8|543
1756695600000|2025-09-01 03:00:00|2825.8|2819.8|2829.5|2823.5|2829.8|2823.8|2824.3|2818.3|228
1756699200000|2025-09-01 04:00:00|2829.3|2823.3|2829|2823|2829.3|2823.3|2827.5|2821.5|24
1756702800000|2025-09-01 05:00:00|2829.3|2823.3|2830.8|2824.8|2834.8|2828.8|2825.3|2819.3|441
1756706400000|2025-09-01 06:00:00|2830.5|2824.5|2835.4|2829.4|2837.4|2831.4|2827.8|2821.8|595
1756710000000|2025-09-01 07:00:00|2836.1|2830.1|2840.9|2834.9|2842.4|2836.4|2831.9|2825.9|442
1756713600000|2025-09-01 08:00:00|2841.4|2835.4|2839.1|2833.1|2842.6|2836.6|2834.6|2828.6|251
1756717200000|2025-09-01 09:00:00|2839.4|2833.4|2836.6|2830.6|2842.1|2836.1|2834.9|2828.9|167
1756720800000|2025-09-01 10:00:00|2836.4|2830.4|2837.4|2831.4|2838.9|2832.9|2835.6|2829.6|185
1756724400000|2025-09-01 11:00:00|2837.1|2831.1|2833.9|2827.9|2837.1|2831.1|2831.4|2825.4|222
1756728000000|2025-09-01 12:00:00|2834.4|2828.4|2834.9|2828.9|2836.6|2830.6|2832.9|2826.9|207
1756731600000|2025-09-01 13:00:00|2835.1|2829.1|2831.1|2825.1|2836.4|2830.4|2829.9|2823.9|529
1756735200000|2025-09-01 14:00:00|2830.9|2824.9|2826.1|2820.1|2831.9|2825.9|2823.6|2817.6|311
1756738800000|2025-09-01 15:00:00|2826.6|2820.6|2834.9|2828.9|2838.4|2832.4|2823.1|2817.1|434
1756742400000|2025-09-01 16:00:00|2835.1|2829.1|2835.3|2829.3|2836.1|2830.1|2833.6|2827.6|167
1756746000000|2025-09-01 17:00:00|2835.5|2829.5|2841.3|2822.5|2842|2829.9|2833.6|2822|243
1756771200000|2025-09-02 00:00:00|2835.3|2829.3|2839|2833|2840.3|2834.3|2834.5|2828.5|158
1756774800000|2025-09-02 01:00:00|2839.3|2833.3|2849.5|2843.5|2850.5|2844.5|2837|2831|767
1756778400000|2025-09-02 02:00:00|2850.3|2844.3|2851.3|2845.3|2853|2847|2847|2841|686
1756782000000|2025-09-02 03:00:00|2851.5|2845.5|2848.3|2842.3|2858|2852|2848.3|2842.3|683
1756785600000|2025-09-02 04:00:00|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2847|2841|38
1756789200000|2025-09-02 05:00:00|2849.3|2843.3|2851.8|2845.8|2855.8|2849.8|2848.3|2842.3|491
1756792800000|2025-09-02 06:00:00|2852|2846|2853.6|2847.6|2859.5|2853.5|2851.8|2845.8|799
1756796400000|2025-09-02 07:00:00|2853.1|2847.1|2846.1|2840.1|2855.6|2849.6|2840.6|2834.6|690
1756800000000|2025-09-02 08:00:00|2845.9|2839.9|2865.9|2859.9|2868.4|2862.4|2843.9|2837.9|521
1756803600000|2025-09-02 09:00:00|2865.6|2859.6|2860.6|2854.6|2868.4|2862.4|2859.9|2853.9|427
1756807200000|2025-09-02 10:00:00|2860.4|2854.4|2863.1|2857.1|2865.4|2859.4|2860.4|2854.4|302
1756810800000|2025-09-02 11:00:00|2862.6|2856.6|2855.9|2849.9|2863.4|2857.4|2851.4|2845.4|354
1756814400000|2025-09-02 12:00:00|2856.1|2850.1|2839.4|2833.4|2857.1|2851.1|2838.6|2832.6|527
1756818000000|2025-09-02 13:00:00|2839.9|2833.9|2845.9|2839.9|2847.9|2841.9|2837.9|2831.9|1025
1756821600000|2025-09-02 14:00:00|2846.1|2840.1|2855.6|2849.6|2855.6|2849.6|2844.1|2838.1|800
1756825200000|2025-09-02 15:00:00|2855.9|2849.9|2862.4|2856.4|2869.6|2863.6|2854.4|2848.4|639
1756828800000|2025-09-02 16:00:00|2862.6|2856.6|2866.3|2860.3|2867.6|2861.6|2860.6|2854.6|233
1756832400000|2025-09-02 17:00:00|2866|2860|2873.5|2854.8|2876|2861.8|2864.5|2852.5|165
1756861200000|2025-09-03 01:00:00|2870.5|2864.5|2872.5|2866.5|2875.5|2867.8|2869.5|2858|406
1756864800000|2025-09-03 02:00:00|2872.3|2866.3|2867.3|2861.3|2873.5|2867.5|2866.8|2860.8|645
1756868400000|2025-09-03 03:00:00|2867.5|2861.5|2864|2858|2868.8|2862.8|2862.5|2856.5|303
1756872000000|2025-09-03 04:00:00|2864.3|2858.3|2863.8|2857.8|2864.8|2858.8|2863|2857|49
1756875600000|2025-09-03 05:00:00|2863.5|2857.5|2866.3|2860.3|2868.5|2862.5|2862.3|2856.3|446
1756879200000|2025-09-03 06:00:00|2866|2860|2866.4|2860.4|2867.8|2861.8|2861.5|2855.5|704
1756882800000|2025-09-03 07:00:00|2866.9|2860.9|2889.1|2883.1|2889.6|2883.6|2865.6|2859.6|703
1756886400000|2025-09-03 08:00:00|2888.9|2882.9|2888.6|2882.6|2900.5|2894.4|2884.1|2878.1|549
1756890000000|2025-09-03 09:00:00|2889.4|2883.4|2887|2881|2891.6|2885.6|2885.3|2879.3|355
1756893600000|2025-09-03 10:00:00|2886.8|2880.8|2881|2875|2888.3|2882.3|2880.3|2874.3|312
1756897200000|2025-09-03 11:00:00|2880.8|2874.8|2868.8|2862.8|2881.5|2875.5|2867.5|2861.5|467
1756900800000|2025-09-03 12:00:00|2869|2863|2865.8|2859.8|2871.5|2865.5|2858.3|2852.3|463
1756904400000|2025-09-03 13:00:00|2866|2860|2872.3|2866.3|2877.5|2871.5|2864.5|2858.5|785
1756908000000|2025-09-03 14:00:00|2872|2866|2860.8|2854.8|2874.8|2868.8|2858.8|2852.8|1012
1756911600000|2025-09-03 15:00:00|2860.5|2854.5|2864.3|2858.3|2867.8|2861.8|2858.1|2852.1|767
1756915200000|2025-09-03 16:00:00|2863.8|2857.8|2870.6|2864.6|2872.1|2866.1|2863.8|2857.8|229
1756918800000|2025-09-03 17:00:00|2870.4|2864.4|2877.3|2858.5|2878.3|2866.1|2867.6|2858.5|132
1756944000000|2025-09-04 00:00:00|2868.3|2862.3|2865.3|2859.3|2868.3|2862.3|2861.8|2855.8|107
1756947600000|2025-09-04 01:00:00|2865|2859|2864.3|2858.3|2867.3|2861.3|2853.8|2847.8|1446
1756951200000|2025-09-04 02:00:00|2864.5|2858.5|2857.5|2851.5|2865.8|2859.8|2850.5|2844.5|1018
1756954800000|2025-09-04 03:00:00|2857.3|2851.3|2852.8|2846.8|2858.8|2852.8|2850.8|2844.8|881
1756958400000|2025-09-04 04:00:00|2853|2847|2847.3|2841.3|2853|2847|2842.8|2836.8|148
1756962000000|2025-09-04 05:00:00|2847.5|2841.5|2848.5|2842.5|2852.8|2846.8|2846.3|2840.3|459
1756965600000|2025-09-04 06:00:00|2848.3|2842.3|2864.6|2858.6|2864.6|2858.6|2845.8|2839.8|1025
1756969200000|2025-09-04 07:00:00|2864.1|2858.1|2836.3|2830.3|2864.1|2858.1|2835.5|2829.5|672
1756972800000|2025-09-04 08:00:00|2836.5|2830.5|2843.3|2837.3|2847.5|2841.5|2836.5|2830.5|440
1756976400000|2025-09-04 09:00:00|2843|2837|2843.3|2837.3|2847|2841|2837.8|2831.8|294
1756980000000|2025-09-04 10:00:00|2843.5|2837.5|2836.5|2830.5|2846.5|2840.5|2835.5|2829.5|343
1756983600000|2025-09-04 11:00:00|2836.8|2830.8|2839|2833|2839.3|2833.3|2831.8|2825.8|381
1756987200000|2025-09-04 12:00:00|2838.8|2832.8|2841.3|2835.3|2841.5|2835.5|2834.8|2828.8|450
1756990800000|2025-09-04 13:00:00|2841.5|2835.5|2847.5|2841.5|2852.8|2846.8|2836.3|2830.3|1024
1756994400000|2025-09-04 14:00:00|2847.3|2841.3|2847.8|2841.8|2851.3|2845.3|2843|2837|595
1756998000000|2025-09-04 15:00:00|2847.5|2841.5|2838.8|2832.8|2847.8|2841.8|2838.3|2832.3|596
1757001600000|2025-09-04 16:00:00|2839|2833|2840.1|2834.1|2841.1|2835.1|2838.3|2832.3|143
1757005200000|2025-09-04 17:00:00|2840.4|2834.4|2846.8|2828|2847.8|2834.6|2836.8|2827.8|77
1757030400000|2025-09-05 00:00:00|2844.1|2838.1|2841.8|2835.8|2844.5|2838.5|2839|2833|128
1757034000000|2025-09-05 01:00:00|2842|2836|2850|2844|2851.3|2845.3|2841|2835|947
1757037600000|2025-09-05 02:00:00|2850.3|2844.3|2855.5|2849.5|2857.3|2851.3|2847|2841|615
1757041200000|2025-09-05 03:00:00|2855.8|2849.8|2857|2851|2858.3|2852.3|2854|2848|579
1757044800000|2025-09-05 04:00:00|2857.3|2851.3|2854|2848|2857.3|2851.3|2854|2848|114
1757048400000|2025-09-05 05:00:00|2854.3|2848.3|2858.3|2852.3|2861|2855|2852.8|2846.8|453
1757052000000|2025-09-05 06:00:00|2857.3|2851.3|2865.6|2859.6|2867.8|2861.8|2857.3|2851.3|837
1757055600000|2025-09-05 07:00:00|2866.4|2860.4|2861|2855|2867.9|2861.9|2854.5|2848.5|465
1757059200000|2025-09-05 08:00:00|2860.8|2854.8|2860.5|2854.5|2869.3|2863.3|2859.3|2853.3|363
1757062800000|2025-09-05 09:00:00|2860.8|2854.8|2863.8|2857.8|2867.8|2861.8|2860.8|2854.8|221
1757066400000|2025-09-05 10:00:00|2863.5|2857.5|2863.3|2857.3|2865.3|2859.3|2860.5|2854.5|200
1757070000000|2025-09-05 11:00:00|2863.5|2857.5|2870.5|2864.5|2871.8|2865.8|2863.3|2857.3|338
1757073600000|2025-09-05 12:00:00|2870.3|2864.3|2884.8|2878.8|2885.5|2879.5|2870.3|2864.3|1075
1757077200000|2025-09-05 13:00:00|2885.3|2879.3|2882|2876|2888.5|2882.5|2879.8|2873.8|1668
1757080800000|2025-09-05 14:00:00|2881.8|2875.8|2865.5|2859.5|2884.5|2878.5|2863.3|2857.3|1344
1757084400000|2025-09-05 15:00:00|2865.3|2859.3|2863.3|2857.3|2867.8|2861.8|2859.5|2853.5|847
1757088000000|2025-09-05 16:00:00|2863.5|2857.5|2863.6|2857.6|2867.3|2861.3|2862.8|2856.8|373
1757091600000|2025-09-05 17:00:00|2863.1|2857.1|2866|2847.3|2866.8|2857.9|2859.1|2847.3|71
1757289600000|2025-09-08 00:00:00|2864.4|2858.4|2866.3|2860.3|2867.3|2861.3|2863.6|2857.6|133
1757293200000|2025-09-08 01:00:00|2866.5|2860.5|2877.5|2871.5|2877.8|2871.8|2862.8|2856.8|834
1757296800000|2025-09-08 02:00:00|2877.8|2871.8|2878|2872|2880.3|2874.3|2873.8|2867.8|482
1757300400000|2025-09-08 03:00:00|2878.3|2872.3|2875.3|2869.3|2879.5|2873.5|2874.3|2868.3|269
1757304000000|2025-09-08 04:00:00|2875|2869|2876|2870|2876.5|2870.5|2873.3|2867.3|84
1757307600000|2025-09-08 05:00:00|2875.8|2869.8|2881.5|2875.5|2885.3|2879.3|2875.5|2869.5|370
1757311200000|2025-09-08 06:00:00|2881.3|2875.3|2884.6|2878.6|2884.6|2878.6|2879.5|2873.5|398
1757314800000|2025-09-08 07:00:00|2884.9|2878.9|2872.5|2866.5|2891.4|2885.4|2861.9|2855.9|811
1757318400000|2025-09-08 08:00:00|2872.8|2866.8|2870.3|2864.3|2878.3|2872.3|2869.3|2863.3|459
1757322000000|2025-09-08 09:00:00|2870|2864|2864|2858|2870.5|2864.5|2863.3|2857.3|359
1757325600000|2025-09-08 10:00:00|2864.3|2858.3|2866|2860|2869.5|2863.5|2863|2857|167
1757329200000|2025-09-08 11:00:00|2866.3|2860.3|2870|2864|2873.3|2867.3|2859.3|2853.3|407
1757332800000|2025-09-08 12:00:00|2869.8|2863.8|2878.5|2872.5|2878.8|2872.8|2867.3|2861.3|436
1757336400000|2025-09-08 13:00:00|2878.8|2872.8|2876.5|2870.5|2881|2875|2871.5|2865.5|837
1757340000000|2025-09-08 14:00:00|2876.3|2870.3|2876.5|2870.5|2884.5|2878.5|2876|2870|462
1757343600000|2025-09-08 15:00:00|2876.3|2870.3|2878.5|2872.5|2880.5|2874.5|2871.8|2865.8|496
1757347200000|2025-09-08 16:00:00|2878.3|2872.3|2877.1|2871.1|2878.8|2872.8|2874.8|2868.8|80
1757350800000|2025-09-08 17:00:00|2877.4|2871.4|2883|2864.3|2884.8|2872.4|2876.6|2864.3|63
1757376000000|2025-09-09 00:00:00|2880.9|2874.9|2877.3|2871.3|2881.3|2875.3|2876.3|2870.3|115
1757379600000|2025-09-09 01:00:00|2877.5|2871.5|2881.8|2875.8|2882.3|2876.3|2871.5|2865.5|779
1757383200000|2025-09-09 02:00:00|2882|2876|2879.8|2873.8|2884.8|2878.8|2879.8|2873.8|428
1757386800000|2025-09-09 03:00:00|2879.5|2873.5|2878.3|2872.3|2881.3|2875.3|2877|2871|382
1757390400000|2025-09-09 04:00:00|2878|2872|2878.3|2872.3|2879|2873|2877|2871|61
1757394000000|2025-09-09 05:00:00|2878|2872|2874.8|2868.8|2878|2872|2872.5|2866.5|406
1757397600000|2025-09-09 06:00:00|2874.5|2868.5|2863.1|2857.1|2876.8|2870.8|2861.8|2855.8|780
1757401200000|2025-09-09 07:00:00|2864.4|2858.4|2852.5|2846.5|2864.4|2858.4|2849.3|2843.3|571
1757404800000|2025-09-09 08:00:00|2852.8|2846.8|2850.3|2844.3|2857|2851|2845.3|2839.3|489
1757408400000|2025-09-09 09:00:00|2850.5|2844.5|2857.5|2851.5|2860.8|2854.8|2850|2844|248
1757412000000|2025-09-09 10:00:00|2857.8|2851.8|2858.5|2852.5|2861.5|2855.5|2853|2847|196
1757415600000|2025-09-09 11:00:00|2858.8|2852.8|2864.3|2858.3|2864.4|2858.4|2856|2850|249
1757419200000|2025-09-09 12:00:00|2863.8|2857.8|2864|2858|2864.8|2858.8|2858.3|2852.3|248
1757422800000|2025-09-09 13:00:00|2864.3|2858.3|2873.5|2867.5|2878.5|2872.5|2862.3|2856.3|743
1757426400000|2025-09-09 14:00:00|2873.8|2867.8|2862|2856|2877|2871|2858.5|2852.5|771
1757430000000|2025-09-09 15:00:00|2861.8|2855.8|2862|2856|2863.8|2857.8|2856.4|2850.4|458
1757433600000|2025-09-09 16:00:00|2861.8|2855.8|2863.4|2857.4|2864.8|2858.8|2861.5|2855.5|122
1757437200000|2025-09-09 17:00:00|2863.6|2857.6|2876.3|2857.5|2876.3|2864.6|2863.6|2856|103
1757462400000|2025-09-10 00:00:00|2865.5|2859.5|2863.5|2857.5|2869.8|2863.8|2863.3|2857.3|94
1757466000000|2025-09-10 01:00:00|2863.3|2857.3|2867.8|2861.8|2870.3|2864.3|2860.8|2854.8|605
1757469600000|2025-09-10 02:00:00|2868|2862|2871.5|2865.5|2872.5|2866.5|2863.5|2857.5|482
1757473200000|2025-09-10 03:00:00|2871.3|2865.3|2875|2869|2875.3|2869.3|2870.3|2864.3|239
1757476800000|2025-09-10 04:00:00|2874.8|2868.8|2874.8|2868.8|2875.3|2869.3|2874.5|2868.5|41
1757480400000|2025-09-10 05:00:00|2874.5|2868.5|2874.5|2868.5|2878.3|2872.3|2873.8|2867.8|413
1757484000000|2025-09-10 06:00:00|2874.8|2868.8|2877.4|2871.4|2882.5|2876.5|2873.8|2867.8|422
1757487600000|2025-09-10 07:00:00|2877.1|2871.1|2879|2873|2882|2876|2870|2864|451
1757491200000|2025-09-10 08:00:00|2879.3|2873.3|2869.8|2863.8|2879.8|2873.8|2867.8|2861.8|362
1757494800000|2025-09-10 09:00:00|2869.5|2863.5|2873.5|2867.5|2874.3|2868.3|2869|2863|156
1757498400000|2025-09-10 10:00:00|2873.3|2867.3|2872.3|2866.3|2875.3|2869.3|2869.5|2863.5|203
1757502000000|2025-09-10 11:00:00|2872.5|2866.5|2875|2869|2876|2870|2871.5|2865.5|167
1757505600000|2025-09-10 12:00:00|2874.8|2868.8|2880.3|2874.3|2884.3|2878.3|2874.8|2868.8|396
1757509200000|2025-09-10 13:00:00|2880|2874|2878.8|2872.8|2881.5|2875.5|2871|2865|783
1757512800000|2025-09-10 14:00:00|2879|2873|2882|2876|2883.3|2877.3|2876|2870|582
1757516400000|2025-09-10 15:00:00|2882.3|2876.3|2891.3|2885.3|2891.8|2885.8|2877.8|2871.8|492
1757520000000|2025-09-10 16:00:00|2891.5|2885.5|2891.9|2885.9|2893.3|2887.3|2890.8|2884.8|108
1757523600000|2025-09-10 17:00:00|2891.6|2885.6|2898.3|2879.5|2899.8|2888.1|2889.9|2878.8|132
1757548800000|2025-09-11 00:00:00|2888.4|2882.4|2886.8|2880.8|2890.8|2884.8|2886.3|2880.3|114
1757552400000|2025-09-11 01:00:00|2887|2881|2893|2887|2897|2891|2887|2881|772
1757556000000|2025-09-11 02:00:00|2892.8|2886.8|2890.8|2884.8|2895|2889|2890.3|2884.3|439
1757559600000|2025-09-11 03:00:00|2891|2885|2890|2884|2894|2888|2890|2884|252
1757563200000|2025-09-11 04:00:00|2889.8|2883.8|2887.8|2881.8|2889.8|2883.8|2887.3|2881.3|42
1757566800000|2025-09-11 05:00:00|2888|2882|2885|2879|2889.8|2883.8|2884.8|2878.8|248
1757570400000|2025-09-11 06:00:00|2884.8|2878.8|2891.6|2885.6|2893.8|2887.8|2884|2878|593
1757574000000|2025-09-11 07:00:00|2891.4|2885.4|2893|2887|2894.5|2888.5|2886|2880|483
1757577600000|2025-09-11 08:00:00|2893.3|2887.3|2884|2878|2893.5|2887.5|2880.3|2874.3|429
1757581200000|2025-09-11 09:00:00|2883.8|2877.8|2887.5|2881.5|2889.3|2883.3|2883.5|2877.5|184
1757584800000|2025-09-11 10:00:00|2887.3|2881.3|2888.8|2882.8|2890|2884|2886.8|2880.8|134
1757588400000|2025-09-11 11:00:00|2888.5|2882.5|2884|2878|2890.8|2884.8|2880.8|2874.8|313
1757592000000|2025-09-11 12:00:00|2884.3|2878.3|2891.5|2885.5|2893.3|2887.3|2879.5|2873.5|661
1757595600000|2025-09-11 13:00:00|2891.3|2885.3|2897.5|2891.5|2897.8|2891.8|2884.3|2878.3|1152
1757599200000|2025-09-11 14:00:00|2897.3|2891.3|2900|2894|2902.8|2896.8|2897.3|2891.3|646
1757602800000|2025-09-11 15:00:00|2900.3|2894.3|2904.5|2898.5|2908.3|2902.3|2898.8|2892.8|504
1757606400000|2025-09-11 16:00:00|2904.8|2898.8|2905.6|2899.6|2906.3|2900.3|2903.8|2897.8|151
1757610000000|2025-09-11 17:00:00|2905.4|2899.4|2914.3|2895.5|2914.3|2902.1|2903.9|2895|147
1757635200000|2025-09-12 00:00:00|2908|2902|2903.3|2897.3|2908|2902|2903.3|2897.3|132
1757638800000|2025-09-12 01:00:00|2903.5|2897.5|2912.5|2906.5|2915|2909|2903.5|2897.5|891
1757642400000|2025-09-12 02:00:00|2912.8|2906.8|2910|2904|2917.5|2911.5|2910|2904|510
1757646000000|2025-09-12 03:00:00|2910.3|2904.3|2910.5|2904.5|2910.8|2904.8|2906.8|2900.8|209
1757649600000|2025-09-12 04:00:00|2910.8|2904.8|2914.5|2908.5|2915.5|2909.5|2910.3|2904.3|64
1757653200000|2025-09-12 05:00:00|2914.8|2908.8|2919.8|2913.8|2922.5|2916.5|2914.8|2908.8|460
1757656800000|2025-09-12 06:00:00|2919.5|2913.5|2917.1|2911.1|2922.3|2916.3|2915.3|2909.3|798
1757660400000|2025-09-12 07:00:00|2916.9|2910.9|2918.8|2912.8|2919.8|2913.8|2909.8|2903.8|414
1757664000000|2025-09-12 08:00:00|2919|2913|2922.5|2916.5|2922.8|2916.8|2913|2907|404
1757667600000|2025-09-12 09:00:00|2922.3|2916.3|2926.3|2920.3|2931.3|2925.3|2922.3|2916.3|381
1757671200000|2025-09-12 10:00:00|2926.5|2920.5|2929.5|2923.5|2929.8|2923.8|2925.3|2919.3|320
1757674800000|2025-09-12 11:00:00|2929.8|2923.8|2930.5|2924.5|2931.3|2925.3|2925.8|2919.8|382
1757678400000|2025-09-12 12:00:00|2930.3|2924.3|2928.8|2922.8|2938.8|2932.8|2926.3|2920.3|744
1757682000000|2025-09-12 13:00:00|2928.5|2922.5|2943.8|2937.8|2944.5|2938.5|2926.3|2920.3|1153
1757685600000|2025-09-12 14:00:00|2943.5|2937.5|2940|2934|2948.8|2942.8|2938.3|2932.3|843
1757689200000|2025-09-12 15:00:00|2939.8|2933.8|2958|2952|2963.1|2957.1|2939.5|2933.5|1055
1757692800000|2025-09-12 16:00:00|2958.3|2952.3|2953.6|2947.6|2959.3|2953.3|2947.3|2941.3|571
1757696400000|2025-09-12 17:00:00|2953.9|2947.9|2959.8|2941|2960.8|2949.4|2949.6|2941|197
1757894400000|2025-09-15 00:00:00|2951.3|2945.3|2953.8|2947.8|2956.8|2950.8|2951.3|2945.3|85
1757898000000|2025-09-15 01:00:00|2953.5|2947.5|2963.5|2957.5|2963.5|2957.5|2952.3|2946.3|1155
1757901600000|2025-09-15 02:00:00|2963.3|2957.3|2974|2968|2974.5|2968.5|2960.5|2954.5|700
1757905200000|2025-09-15 03:00:00|2974.3|2968.3|2974|2968|2979.3|2973.3|2973.8|2967.8|534
1757908800000|2025-09-15 04:00:00|2974.3|2968.3|2971|2965|2974.5|2968.5|2967.5|2961.5|79
1757912400000|2025-09-15 05:00:00|2971.3|2965.3|2972.5|2966.5|2974|2968|2964.5|2958.5|571
1757916000000|2025-09-15 06:00:00|2972.8|2966.8|2964.6|2958.6|2973.5|2967.5|2959.3|2953.3|853
1757919600000|2025-09-15 07:00:00|2965.4|2959.4|2962.5|2956.5|2970|2964|2956.3|2950.3|606
1757923200000|2025-09-15 08:00:00|2962.3|2956.3|2960.3|2954.3|2964.3|2958.3|2954|2948|517
1757926800000|2025-09-15 09:00:00|2960|2954|2959.5|2953.5|2960.3|2954.3|2948.1|2942.1|463
1757930400000|2025-09-15 10:00:00|2958.8|2952.8|2952.3|2946.3|2961.3|2955.3|2950.8|2944.8|242
1757934000000|2025-09-15 11:00:00|2952.5|2946.5|2959.5|2953.5|2959.8|2953.8|2949.5|2943.5|296
1757937600000|2025-09-15 12:00:00|2959.8|2953.8|2961.5|2955.5|2962|2956|2956.8|2950.8|401
1757941200000|2025-09-15 13:00:00|2961.8|2955.8|2969|2963|2969|2963|2957.8|2951.8|1086
1757944800000|2025-09-15 14:00:00|2968.8|2962.8|2979.3|2973.3|2979.3|2973.3|2963.8|2957.8|784
1757948400000|2025-09-15 15:00:00|2979.5|2973.5|2981.5|2975.5|2983|2977|2970.8|2964.8|720
1757952000000|2025-09-15 16:00:00|2981.3|2975.3|2981.1|2975.1|2983|2977|2979.8|2973.8|338
1757955600000|2025-09-15 17:00:00|2981.4|2975.4|2991.5|2972.8|2993.5|2981.1|2980.9|2972.8|191
1757980800000|2025-09-16 00:00:00|2984.4|2978.4|2976|2970|2985|2979|2975.3|2969.3|134
1757984400000|2025-09-16 01:00:00|2976.3|2970.3|2976.5|2970.5|2978|2972|2968.3|2962.3|994
1757988000000|2025-09-16 02:00:00|2976.8|2970.8|2971.3|2965.3|2980|2974|2969|2963|594
1757991600000|2025-09-16 03:00:00|2971|2965|2971.8|2965.8|2974|2968|2970.3|2964.3|368
1757995200000|2025-09-16 04:00:00|2971.5|2965.5|2970.5|2964.5|2971.8|2965.8|2969.5|2963.5|61
1757998800000|2025-09-16 05:00:00|2970.3|2964.3|2973|2967|2973.5|2967.5|2968.8|2962.8|349
1758002400000|2025-09-16 06:00:00|2973.3|2967.3|2967.9|2961.9|2976|2970|2963.8|2957.8|552
1758006000000|2025-09-16 07:00:00|2968.6|2962.6|2969.5|2963.5|2979|2973|2968.4|2962.4|504
1758009600000|2025-09-16 08:00:00|2969.3|2963.3|2973.5|2967.5|2974.8|2968.8|2969.3|2963.3|293
1758013200000|2025-09-16 09:00:00|2973.8|2967.8|2979|2973|2985.8|2979.8|2973.8|2967.8|283
1758016800000|2025-09-16 10:00:00|2978.8|2972.8|2985.3|2979.3|2988.3|2982.3|2974.3|2968.3|340
1758020400000|2025-09-16 11:00:00|2985|2979|2988.8|2982.8|2989.5|2983.5|2980.3|2974.3|335
1758024000000|2025-09-16 12:00:00|2989|2983|2985.5|2979.5|2990.3|2984.3|2984.3|2978.3|381
1758027600000|2025-09-16 13:00:00|2985.8|2979.8|2992.5|2986.5|2999|2993|2984.8|2978.8|964
1758031200000|2025-09-16 14:00:00|2992.3|2986.3|2998|2992|2999.3|2993.3|2989.5|2983.5|720
1758034800000|2025-09-16 15:00:00|2998.3|2992.3|2990.5|2984.5|3006.3|3000.3|2984.8|2978.8|778
1758038400000|2025-09-16 16:00:00|2989.8|2983.8|2987.1|2981.1|2990.5|2984.5|2984.3|2978.3|172
1758042000000|2025-09-16 17:00:00|2987.4|2981.4|2993|2974.3|2993.5|2981.6|2984.4|2973.5|138
1758067200000|2025-09-17 00:00:00|2988.5|2982.5|2985.3|2979.3|2988.5|2982.5|2983.8|2977.8|138
1758070800000|2025-09-17 01:00:00|2985.5|2979.5|2982|2976|2990.3|2984.3|2971.8|2965.8|952
1758074400000|2025-09-17 02:00:00|2981.8|2975.8|2979|2973|2983|2977|2971.5|2965.5|590
1758078000000|2025-09-17 03:00:00|2978.8|2972.8|2982.3|2976.3|2983.8|2977.8|2976.5|2970.5|310
1758081600000|2025-09-17 04:00:00|2982.5|2976.5|2986.3|2980.3|2986.3|2980.3|2982|2976|33
1758085200000|2025-09-17 05:00:00|2986|2980|2997.5|2991.5|2997.5|2991.5|2983.3|2977.3|414
1758088800000|2025-09-17 06:00:00|2997|2991|2998.9|2992.9|3001.3|2995.3|2993.8|2987.8|638
1758092400000|2025-09-17 07:00:00|2998.6|2992.6|2979.5|2973.5|2998.6|2992.6|2966.5|2960.5|1022
1758096000000|2025-09-17 08:00:00|2979.3|2973.3|2979.5|2973.5|2985.3|2979.3|2973.8|2967.8|692
1758099600000|2025-09-17 09:00:00|2979.8|2973.8|2973|2967|2981|2975|2972|2966|362
1758103200000|2025-09-17 10:00:00|2972.8|2966.8|2966|2960|2974.5|2968.5|2958.6|2952.6|494
1758106800000|2025-09-17 11:00:00|2965.8|2959.8|2957|2951|2966.5|2960.5|2954.9|2948.9|472
1758110400000|2025-09-17 12:00:00|2956.8|2950.8|2969.5|2963.5|2970|2964|2953.5|2947.5|617
1758114000000|2025-09-17 13:00:00|2969.8|2963.8|2953.5|2947.5|2971|2965|2949|2943|1390
1758117600000|2025-09-17 14:00:00|2953.8|2947.8|2949.5|2943.5|2961|2955|2948.5|2942.5|597
1758121200000|2025-09-17 15:00:00|2949.3|2943.3|2944.5|2938.5|2955.3|2949.3|2942.8|2936.8|574
1758124800000|2025-09-17 16:00:00|2944.8|2938.8|2942.9|2936.9|2947.3|2941.3|2940.8|2934.8|282
1758128400000|2025-09-17 17:00:00|2942.6|2936.6|2950.5|2931.8|2954.5|2939.9|2940.4|2931.8|149
1758153600000|2025-09-18 00:00:00|2944.9|2938.9|2936|2930|2944.9|2938.9|2935.5|2929.5|164
1758157200000|2025-09-18 01:00:00|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2917.5|2910.5|1065
1758160800000|2025-09-18 02:00:00|2933|2927|2929|2923|2934.5|2928.5|2928.5|2922.5|495
1758164400000|2025-09-18 03:00:00|2929.3|2923.3|2922.5|2916.5|2929.5|2923.5|2921.5|2915.5|285
1758168000000|2025-09-18 04:00:00|2922.3|2916.3|2919|2913|2923.3|2917.3|2917.5|2911.5|105
1758171600000|2025-09-18 05:00:00|2919.3|2913.3|2917.8|2911.8|2922.8|2916.8|2915.5|2909.5|466
1758175200000|2025-09-18 06:00:00|2917.5|2911.5|2922.9|2916.9|2924.8|2918.8|2913.5|2907.5|799
1758178800000|2025-09-18 07:00:00|2922.6|2916.6|2914|2908|2926.5|2920.5|2910|2904|704
1758182400000|2025-09-18 08:00:00|2914.3|2908.3|2911.3|2905.3|2921.3|2915.3|2910.8|2904.8|477
1758186000000|2025-09-18 09:00:00|2911|2905|2919|2913|2922.8|2916.8|2911|2905|342
1758189600000|2025-09-18 10:00:00|2919.3|2913.3|2923.3|2917.3|2925.3|2919.3|2917.8|2911.8|235
1758193200000|2025-09-18 11:00:00|2923.5|2917.5|2931.5|2925.5|2931.5|2925.5|2922.5|2916.5|428
1758196800000|2025-09-18 12:00:00|2931.8|2925.8|2931.5|2925.5|2934.5|2928.5|2925.3|2919.3|490
1758200400000|2025-09-18 13:00:00|2931.3|2925.3|2914.5|2908.5|2933.5|2927.5|2907.8|2901.8|1107
1758204000000|2025-09-18 14:00:00|2914|2908|2913.5|2907.5|2916|2910|2909.3|2903.3|751
1758207600000|2025-09-18 15:00:00|2913.3|2907.3|2915.5|2909.5|2920.8|2914.8|2912.3|2906.3|561
1758211200000|2025-09-18 16:00:00|2915.8|2909.8|2916.4|2910.4|2917.1|2911.1|2912|2906|200
1758214800000|2025-09-18 17:00:00|2916.6|2910.6|2921.5|2902.8|2922|2910.9|2913.1|2901.5|117
1758240000000|2025-09-19 00:00:00|2918.4|2912.4|2915.8|2909.8|2918.5|2912.5|2915.3|2909.3|71
1758243600000|2025-09-19 01:00:00|2915.5|2909.5|2920.8|2914.8|2925.3|2919.3|2913.5|2907.5|729
1758247200000|2025-09-19 02:00:00|2920.5|2914.5|2923.3|2917.3|2927.8|2921.8|2920|2914|544
1758250800000|2025-09-19 03:00:00|2923.5|2917.5|2927.3|2921.3|2929.3|2923.3|2923|2917|359
1758254400000|2025-09-19 04:00:00|2927.5|2921.5|2927.3|2921.3|2928.3|2922.3|2925.3|2919.3|87
1758258000000|2025-09-19 05:00:00|2927|2921|2923.5|2917.5|2927.8|2921.8|2918.8|2912.8|417
1758261600000|2025-09-19 06:00:00|2923|2917|2922.4|2916.4|2926.5|2920.5|2920.8|2914.8|613
1758265200000|2025-09-19 07:00:00|2922.1|2916.1|2915.8|2909.8|2923.3|2917.3|2911.5|2905.5|553
1758268800000|2025-09-19 08:00:00|2916|2910|2911.3|2905.3|2920|2914|2909.3|2903.3|416
1758272400000|2025-09-19 09:00:00|2910.8|2904.8|2899.8|2893.8|2911.3|2905.3|2898.8|2892.8|289
1758276000000|2025-09-19 10:00:00|2899.5|2893.5|2905.8|2899.8|2906.3|2900.3|2898.8|2892.8|237
1758279600000|2025-09-19 11:00:00|2905.5|2899.5|2900.8|2894.8|2907.8|2901.8|2900.5|2894.5|309
1758283200000|2025-09-19 12:00:00|2900.5|2894.5|2894.5|2888.5|2902|2896|2891.8|2885.8|360
1758286800000|2025-09-19 13:00:00|2894.8|2888.8|2886.8|2880.8|2898.1|2892.1|2880.5|2874.5|1170
1758290400000|2025-09-19 14:00:00|2887.3|2881.3|2888|2882|2890.1|2884.1|2883.3|2877.3|695
1758294000000|2025-09-19 15:00:00|2888.3|2882.3|2889.8|2883.8|2894.3|2888.3|2884.8|2878.8|778
1758297600000|2025-09-19 16:00:00|2889.5|2883.5|2894.6|2888.6|2896.3|2890.3|2888.8|2882.8|358
1758301200000|2025-09-19 17:00:00|2894.9|2888.9|2906.5|2887.8|2906.5|2891|2892.1|2883.8|132
1758499200000|2025-09-22 00:00:00|2903.6|2897.6|2902.8|2896.8|2903.8|2897.8|2899.8|2893.8|140
1758502800000|2025-09-22 01:00:00|2903|2897|2908|2902|2912.8|2906.8|2899|2893|1153
1758506400000|2025-09-22 02:00:00|2907.8|2901.8|2904.5|2898.5|2913|2907|2903.5|2897.5|698
1758510000000|2025-09-22 03:00:00|2904.3|2898.3|2904.3|2898.3|2907.3|2901.3|2902.8|2896.8|463
1758513600000|2025-09-22 04:00:00|2904.5|2898.5|2906.3|2900.3|2906.5|2900.5|2904.3|2898.3|89
1758517200000|2025-09-22 05:00:00|2906.5|2900.5|2908.5|2902.5|2912.3|2906.3|2906|2900|471
1758520800000|2025-09-22 06:00:00|2908.8|2902.8|2919.1|2913.1|2919.9|2913.9|2905.8|2899.8|594
1758524400000|2025-09-22 07:00:00|2919.4|2913.4|2922.8|2916.8|2927.8|2921.8|2912.8|2906.8|739
1758528000000|2025-09-22 08:00:00|2922.5|2916.5|2932.8|2926.8|2936|2930|2922|2916|601
1758531600000|2025-09-22 09:00:00|2933|2927|2930.8|2924.8|2934.8|2928.8|2927.8|2921.8|368
1758535200000|2025-09-22 10:00:00|2930.5|2924.5|2932.5|2926.5|2936.5|2930.5|2930.3|2924.3|241
1758538800000|2025-09-22 11:00:00|2932.3|2926.3|2929|2923|2936.8|2930.8|2928.8|2922.8|374
1758542400000|2025-09-22 12:00:00|2929.3|2923.3|2924|2918|2929.8|2923.8|2922|2916|444
1758546000000|2025-09-22 13:00:00|2924.3|2918.3|2916.3|2910.3|2925|2919|2911.8|2905.8|991
1758549600000|2025-09-22 14:00:00|2916.5|2910.5|2899|2893|2916.8|2910.8|2892.5|2886.5|789
1758553200000|2025-09-22 15:00:00|2898.8|2892.8|2900|2894|2900.8|2894.8|2894|2888|487
1758556800000|2025-09-22 16:00:00|2900.3|2894.3|2901.9|2895.9|2903.5|2897.5|2899.6|2893.6|302
1758560400000|2025-09-22 17:00:00|2902.1|2896.1|2909.5|2890.8|2909.5|2899.9|2900.1|2889|161
1758585600000|2025-09-23 00:00:00|2906.4|2900.4|2906|2900|2907.5|2901.5|2904.8|2898.8|160
1758589200000|2025-09-23 01:00:00|2905.8|2899.8|2901|2895|2906.5|2900.5|2900.8|2894.8|713
1758592800000|2025-09-23 02:00:00|2901.3|2895.3|2897.8|2891.8|2901.5|2895.5|2892|2886|660
1758596400000|2025-09-23 03:00:00|2897.5|2891.5|2896.3|2890.3|2898.8|2892.8|2895.5|2889.5|248
1758600000000|2025-09-23 04:00:00|2896.5|2890.5|2895.3|2889.3|2897.3|2891.3|2894.8|2888.8|71
1758603600000|2025-09-23 05:00:00|2895|2889|2878|2872|2895|2889|2877.8|2871.8|559
1758607200000|2025-09-23 06:00:00|2877.8|2871.8|2877.6|2871.6|2881.3|2875.3|2874.5|2868.5|870
1758610800000|2025-09-23 07:00:00|2877.9|2871.9|2871.8|2865.8|2878.1|2872.1|2862.9|2851.8|673
1758614400000|2025-09-23 08:00:00|2871.5|2865.5|2878.3|2872.3|2881.3|2875.3|2869.8|2863.8|474
1758618000000|2025-09-23 09:00:00|2878|2872|2881.8|2875.8|2885.5|2879.5|2876.3|2870.3|307
1758621600000|2025-09-23 10:00:00|2882|2876|2880.8|2874.8|2883.3|2877.3|2876.8|2870.8|245
1758625200000|2025-09-23 11:00:00|2881|2875|2877.8|2871.8|2885.8|2879.8|2877.3|2871.3|328
1758628800000|2025-09-23 12:00:00|2877.5|2871.5|2889.8|2883.8|2890|2884|2877.5|2871.5|365
1758632400000|2025-09-23 13:00:00|2889.5|2883.5|2892|2886|2897.5|2891.5|2884.3|2878.3|876
1758636000000|2025-09-23 14:00:00|2892.3|2886.3|2895|2889|2896.3|2890.3|2889.3|2883.3|653
1758639600000|2025-09-23 15:00:00|2895.3|2889.3|2894|2888|2897.5|2891.5|2888.5|2882.5|426
1758643200000|2025-09-23 16:00:00|2893.8|2887.8|2893.1|2887.1|2894|2888|2889.8|2883.8|257
1758646800000|2025-09-23 17:00:00|2893.4|2887.4|2899.8|2881|2900.5|2887.9|2888.4|2878|177
1758672000000|2025-09-24 00:00:00|2894.9|2888.9|2891.3|2885.3|2898.3|2892.3|2891|2885|94
1758675600000|2025-09-24 01:00:00|2891.8|2885.8|2889.5|2883.5|2891.8|2885.8|2884.3|2878.3|786
1758679200000|2025-09-24 02:00:00|2889.3|2883.3|2890.8|2884.8|2892.8|2886.8|2886.3|2880.3|677
1758682800000|2025-09-24 03:00:00|2891|2885|2891.3|2885.3|2892.8|2886.8|2887.3|2881.3|342
1758686400000|2025-09-24 04:00:00|2891.5|2885.5|2890.5|2884.5|2891.5|2885.5|2890.3|2884.3|29
1758690000000|2025-09-24 05:00:00|2890.8|2884.8|2891.8|2885.8|2895.5|2889.5|2884|2878|475
1758693600000|2025-09-24 06:00:00|2892|2886|2885.6|2879.6|2894.5|2888.5|2885.3|2879.3|671
1758697200000|2025-09-24 07:00:00|2885.9|2879.9|2890.8|2884.8|2890.8|2884.8|2878.3|2872.3|550
1758700800000|2025-09-24 08:00:00|2891|2885|2890.5|2884.5|2897.3|2891.3|2884|2878|563
1758704400000|2025-09-24 09:00:00|2890.8|2884.8|2887.8|2881.8|2892.5|2886.5|2886.3|2880.3|274
1758708000000|2025-09-24 10:00:00|2887.5|2881.5|2883|2877|2888.5|2882.5|2880.8|2874.8|312
1758711600000|2025-09-24 11:00:00|2882.8|2876.8|2885|2879|2885.8|2879.8|2877.8|2871.8|255
1758715200000|2025-09-24 12:00:00|2885.3|2879.3|2894.3|2888.3|2906.6|2900.6|2882.5|2876.5|1836
1758718800000|2025-09-24 13:00:00|2894|2888|2915.5|2909.5|2917.5|2911.5|2888.5|2882.5|1517
1758722400000|2025-09-24 14:00:00|2914.8|2908.8|2914.3|2908.3|2927.5|2921.5|2909.5|2903.5|1991
1758726000000|2025-09-24 15:00:00|2914.5|2908.5|2931|2925|2947|2941|2910.3|2904.3|1423
1758729600000|2025-09-24 16:00:00|2930.8|2924.8|2928.9|2922.9|2935.5|2929.5|2923|2917|792
1758733200000|2025-09-24 17:00:00|2928.6|2922.6|2932.5|2913.8|2936.1|2930.1|2926.6|2912.8|364
1758758400000|2025-09-25 00:00:00|2928.9|2922.9|2929.5|2923.5|2931.3|2925.3|2921|2915|256
1758762000000|2025-09-25 01:00:00|2928.3|2922.3|2919|2913|2934.3|2928.3|2916.3|2910.3|1546
1758765600000|2025-09-25 02:00:00|2918.8|2912.8|2925.5|2919.5|2926.3|2920.3|2918|2912|1157
1758769200000|2025-09-25 03:00:00|2925.8|2919.8|2933.8|2927.8|2934.5|2928.5|2924|2918|625
1758772800000|2025-09-25 04:00:00|2934|2928|2936.5|2930.5|2938.3|2932.3|2932.5|2926.5|113
1758776400000|2025-09-25 05:00:00|2936.3|2930.3|2932.5|2926.5|2937.5|2931.5|2929|2923|690
1758780000000|2025-09-25 06:00:00|2932.8|2926.8|2929.6|2923.6|2939.8|2933.8|2929.6|2923.6|912
1758783600000|2025-09-25 07:00:00|2929.9|2923.9|2936.3|2930.3|2936.8|2930.8|2917.5|2911.5|863
1758787200000|2025-09-25 08:00:00|2937|2931|2947.3|2941.3|2953.8|2947.8|2935.3|2929.3|1399
1758790800000|2025-09-25 09:00:00|2947.8|2941.8|2955.3|2949.3|2956.5|2950.5|2942.8|2936.8|650
1758794400000|2025-09-25 10:00:00|2955.5|2949.5|2958.8|2952.8|2959|2953|2951.8|2945.8|450
1758798000000|2025-09-25 11:00:00|2959|2953|2960|2954|2961.5|2955.5|2954|2948|867
1758801600000|2025-09-25 12:00:00|2959.8|2953.8|2933.5|2927.5|2962.5|2956.5|2931.5|2925.5|1437
1758805200000|2025-09-25 13:00:00|2933.3|2927.3|2929.5|2923.5|2944.5|2938.5|2923.5|2917.5|1793
1758808800000|2025-09-25 14:00:00|2929.8|2923.8|2931.8|2925.8|2937.8|2931.8|2923.8|2917.8|1225
1758812400000|2025-09-25 15:00:00|2932|2926|2929|2923|2934.3|2928.3|2925.8|2919.8|844
1758816000000|2025-09-25 16:00:00|2928.8|2922.8|2924.4|2918.4|2930.3|2924.3|2922.8|2916.8|271
1758819600000|2025-09-25 17:00:00|2924.1|2918.1|2930.5|2911.8|2931.3|2919.9|2922.9|2911.3|187
1758844800000|2025-09-26 00:00:00|2927.9|2921.9|2927.8|2921.8|2929|2923|2924|2918|121
1758848400000|2025-09-26 01:00:00|2927.3|2921.3|2925.5|2919.5|2928.5|2922.5|2921.8|2915.8|813
1758852000000|2025-09-26 02:00:00|2925.3|2919.3|2931.8|2925.8|2932.8|2926.8|2924.8|2918.8|443
1758855600000|2025-09-26 03:00:00|2932|2926|2933.3|2927.3|2933.8|2927.8|2929.8|2923.8|171
1758859200000|2025-09-26 04:00:00|2933|2927|2931.8|2925.8|2936.3|2930.3|2931.3|2925.3|100
1758862800000|2025-09-26 05:00:00|2932|2926|2929.5|2923.5|2935.3|2929.3|2929.5|2923.5|452
1758866400000|2025-09-26 06:00:00|2929.3|2923.3|2920.1|2914.1|2930|2924|2919.9|2913.9|635
1758870000000|2025-09-26 07:00:00|2919.4|2913.4|2899.5|2893.5|2921.6|2915.6|2893.1|2887.1|672
1758873600000|2025-09-26 08:00:00|2899.3|2893.3|2899|2893|2900.8|2894.8|2888.8|2882.8|457
1758877200000|2025-09-26 09:00:00|2898.8|2892.8|2906.3|2900.3|2906.5|2900.5|2896.8|2890.8|353
1758880800000|2025-09-26 10:00:00|2906.5|2900.5|2903.5|2897.5|2909.8|2903.8|2902.5|2896.5|257
1758884400000|2025-09-26 11:00:00|2903.8|2897.8|2899.5|2893.5|2905.3|2899.3|2897.8|2891.8|280
1758888000000|2025-09-26 12:00:00|2899.3|2893.3|2907|2901|2909.8|2903.8|2898.3|2892.3|580
1758891600000|2025-09-26 13:00:00|2907.3|2901.3|2888.5|2882.5|2911|2905|2885.8|2879.8|1459
1758895200000|2025-09-26 14:00:00|2888.8|2882.8|2897.8|2891.8|2899.3|2893.3|2883.5|2877.5|1004
1758898800000|2025-09-26 15:00:00|2897.5|2891.5|2890.5|2884.5|2899.3|2893.3|2888.5|2882.5|590
1758902400000|2025-09-26 16:00:00|2890|2884|2890.9|2884.9|2893.3|2887.3|2888.8|2882.8|269
1758906000000|2025-09-26 17:00:00|2891.1|2885.1|2896.5|2877.8|2896.8|2887.1|2888.9|2877.5|154
1759104000000|2025-09-29 00:00:00|2893.4|2887.4|2889.5|2883.5|2894|2888|2887|2881|157
1759107600000|2025-09-29 01:00:00|2889.8|2883.8|2893.5|2887.5|2896.6|2890.6|2888|2882|1275
1759111200000|2025-09-29 02:00:00|2893.3|2887.3|2899|2893|2901.5|2895.5|2889|2883|599
1759114800000|2025-09-29 03:00:00|2899.5|2893.5|2899.8|2893.8|2901|2895|2895|2889|342
1759118400000|2025-09-29 04:00:00|2899.5|2893.5|2907.5|2901.5|2910.8|2904.8|2899|2893|219
1759122000000|2025-09-29 05:00:00|2907|2901|2901|2895|2907|2901|2897.5|2891.5|606
1759125600000|2025-09-29 06:00:00|2901.3|2895.3|2903.9|2897.9|2904.8|2898.8|2897.5|2891.5|603
1759129200000|2025-09-29 07:00:00|2904.6|2898.6|2911|2905|2919.8|2913.8|2900.3|2894.3|621
1759132800000|2025-09-29 08:00:00|2911.3|2905.3|2917.8|2911.8|2917.8|2911.8|2909.3|2903.3|381
1759136400000|2025-09-29 09:00:00|2918|2912|2923.5|2917.5|2924.5|2918.5|2917.3|2911.3|402
1759140000000|2025-09-29 10:00:00|2923.3|2917.3|2920|2914|2927.3|2921.3|2919.3|2913.3|273
1759143600000|2025-09-29 11:00:00|2920.3|2914.3|2930|2924|2932.5|2926.5|2917.3|2911.3|342
1759147200000|2025-09-29 12:00:00|2929.8|2923.8|2928.3|2922.3|2930.8|2924.8|2926.5|2920.5|358
1759150800000|2025-09-29 13:00:00|2928.5|2922.5|2937.3|2931.3|2937.8|2931.8|2923.5|2917.5|1198
1759154400000|2025-09-29 14:00:00|2937.5|2931.5|2937|2931|2946.8|2940.8|2936.5|2930.5|1636
1759158000000|2025-09-29 15:00:00|2936.8|2930.8|2945|2939|2947|2941|2934|2928|790
1759161600000|2025-09-29 16:00:00|2944.8|2938.8|2944.4|2938.4|2946.3|2940.3|2942.5|2936.5|335
1759165200000|2025-09-29 17:00:00|2944.1|2938.1|2946|2927.3|2947.5|2938.6|2939.4|2927.3|203
1759190400000|2025-09-30 00:00:00|2946.4|2940.4|2939.3|2933.3|2946.4|2940.4|2937.8|2931.8|142
1759194000000|2025-09-30 01:00:00|2939.5|2933.5|2936.8|2930.8|2943.9|2937.9|2935|2929|899
1759197600000|2025-09-30 02:00:00|2937|2931|2927.5|2921.5|2938.8|2932.8|2926.8|2920.8|626
1759201200000|2025-09-30 03:00:00|2927.3|2921.3|2925|2919|2927.3|2921.3|2920.5|2914.5|401
1759204800000|2025-09-30 04:00:00|2924.8|2918.8|2924.8|2918.8|2927.5|2921.5|2924|2918|133
1759208400000|2025-09-30 05:00:00|2924.5|2918.5|2922.8|2916.8|2928.8|2922.8|2921.5|2915.5|405
1759212000000|2025-09-30 06:00:00|2923|2917|2918.9|2912.9|2925.3|2919.3|2916.8|2910.8|687
1759215600000|2025-09-30 07:00:00|2919.9|2913.9|2935.5|2929.5|2938.5|2932.5|2907.9|2901.9|977
1759219200000|2025-09-30 08:00:00|2935.8|2929.8|2935.5|2929.5|2940.8|2934.8|2925.8|2919.8|740
1759222800000|2025-09-30 09:00:00|2935.3|2929.3|2941.8|2935.8|2942.8|2936.8|2931.3|2925.3|540
1759226400000|2025-09-30 10:00:00|2942|2936|2939|2933|2943.3|2937.3|2938.5|2932.5|322
1759230000000|2025-09-30 11:00:00|2938.8|2932.8|2951.5|2945.5|2958.3|2952.3|2938.5|2932.5|503
1759233600000|2025-09-30 12:00:00|2951.3|2945.3|2967.5|2961.5|2970.5|2964.5|2948.5|2942.5|721
1759237200000|2025-09-30 13:00:00|2967.8|2961.8|2976.3|2970.3|2978.5|2972.5|2960|2954|839
1759240800000|2025-09-30 14:00:00|2976|2970|2967.3|2961.3|2976.5|2970.5|2961|2955|887
1759244400000|2025-09-30 15:00:00|2967|2961|2949.3|2943.3|2967|2961|2947.5|2941.5|1037
1759248000000|2025-09-30 16:00:00|2949.5|2943.5|2957.4|2951.4|2958.9|2952.9|2948.8|2942.8|245
1759251600000|2025-09-30 17:00:00|2957.6|2951.6|2964|2945.3|2964|2952.6|2953.1|2945|109
1759276800000|2025-10-01 00:00:00|2963.9|2958|2962.8|2956.8|2966|2960|2959.3|2953.3|108
1759280400000|2025-10-01 01:00:00|2963|2957|2969.3|2963.3|2970.8|2964.8|2962.5|2956.5|236
1759284000000|2025-10-01 02:00:00|2969|2963|2961.5|2955.5|2971.3|2965.3|2958.5|2952.5|260
1759287600000|2025-10-01 03:00:00|2961.3|2955.3|2965|2959|2967.8|2961.8|2957.8|2951.8|184
1759291200000|2025-10-01 04:00:00|2964.8|2958.8|2969.5|2963.5|2969.5|2963.5|2964.3|2958.3|148
1759294800000|2025-10-01 05:00:00|2969.3|2963.3|2977|2971|2978.5|2972.5|2968.5|2962.5|225
1759298400000|2025-10-01 06:00:00|2976.8|2970.8|2973.8|2967.8|2978.5|2972.5|2969.5|2963.5|443
1759302000000|2025-10-01 07:00:00|2974|2968|2982|2976|2986|2980|2971.8|2965.8|761
1759305600000|2025-10-01 08:00:00|2981.8|2975.8|2968.5|2962.5|2987.8|2981.8|2964.5|2958.5|622
1759309200000|2025-10-01 09:00:00|2968.8|2962.8|2965.3|2959.3|2971|2965|2960.8|2954.8|343
1759312800000|2025-10-01 10:00:00|2965.5|2959.5|2970.3|2964.3|2972.8|2966.8|2965.3|2959.3|357
1759316400000|2025-10-01 11:00:00|2970.5|2964.5|2970.5|2964.5|2973.1|2967.1|2967.5|2961.5|380
1759320000000|2025-10-01 12:00:00|2970.8|2964.8|2963|2957|2978|2972|2961|2955|700
1759323600000|2025-10-01 13:00:00|2963.3|2957.3|2968.3|2962.3|2972|2966|2960.8|2954.8|562
1759327200000|2025-10-01 14:00:00|2968|2962|2978|2972|2978|2972|2962.3|2956.3|779
1759330800000|2025-10-01 15:00:00|2978.3|2972.3|2988.3|2982.3|2992.3|2986.3|2974.8|2968.8|1001
1759334400000|2025-10-01 16:00:00|2988|2982|2991.9|2985.9|2992.5|2986.5|2988|2982|256
1759338000000|2025-10-01 17:00:00|2992.1|2986.1|2998.5|2979.8|2998.5|2987.1|2988.6|2979.3|160
1759363200000|2025-10-02 00:00:00|2990.5|2984.5|2987.5|2981.5|2990.5|2984.5|2984.3|2978.3|162
1759366800000|2025-10-02 01:00:00|2987.8|2981.8|2999.5|2993.5|3001.3|2995.3|2984|2978|378
1759370400000|2025-10-02 02:00:00|2999.8|2993.8|2999.5|2993.5|3001.8|2995.8|2998.3|2992.3|204
1759374000000|2025-10-02 03:00:00|2999.3|2993.3|2993.3|2987.3|2999.3|2993.3|2988.3|2982.3|274
1759377600000|2025-10-02 04:00:00|2993|2987|2992.8|2986.8|2995.3|2989.3|2990.8|2984.8|104
1759381200000|2025-10-02 05:00:00|2993|2987|2998.8|2992.8|2998.8|2992.8|2991.8|2985.8|194
1759384800000|2025-10-02 06:00:00|2999|2993|3002.5|2996.5|3003.3|2997.3|2997.5|2991.5|383
1759388400000|2025-10-02 07:00:00|3002.8|2996.8|3021.8|3015.8|3022.5|3016.5|3002.8|2996.8|831
1759392000000|2025-10-02 08:00:00|3021.5|3015.5|3025.3|3019.3|3026.3|3020.3|3014.3|3008.3|580
1759395600000|2025-10-02 09:00:00|3025|3019|3022|3016|3026.3|3020.3|3017.3|3011.3|390
1759399200000|2025-10-02 10:00:00|3022.3|3016.3|3017|3011|3026.3|3020.3|3016.3|3010.3|306
1759402800000|2025-10-02 11:00:00|3017.3|3011.3|3026.5|3020.5|3027.5|3021.5|3013.8|3007.8|453
1759406400000|2025-10-02 12:00:00|3026.8|3020.8|3031.8|3025.8|3038.8|3032.8|3026.5|3020.5|921
1759410000000|2025-10-02 13:00:00|3031.5|3025.5|3028.8|3022.8|3041|3035|3026|3020|1204
1759413600000|2025-10-02 14:00:00|3028.5|3022.5|3011.5|3005.5|3036.5|3030.5|3009.8|3003.8|1537
1759417200000|2025-10-02 15:00:00|3011.8|3005.8|3020.8|3014.8|3030.5|3024.5|3006.8|3000.8|1443
1759420800000|2025-10-02 16:00:00|3020.5|3014.5|3016.9|3010.9|3021.8|3015.8|3013.3|3007.3|288
1759424400000|2025-10-02 17:00:00|3017.1|3011.1|3023|3004.3|3024.3|3013.6|3015.6|3003.5|110
1759449600000|2025-10-03 00:00:00|3024.5|3018.5|3025.5|3019.5|3030.8|3024.8|3024.5|3018.5|139
1759453200000|2025-10-03 01:00:00|3025.8|3019.8|3029|3023|3034.8|3028.8|3025.5|3019.5|351
1759456800000|2025-10-03 02:00:00|3029.3|3023.3|3026.5|3020.5|3030|3024|3021|3015|171
1759460400000|2025-10-03 03:00:00|3026.3|3020.3|3025.3|3019.3|3028.5|3022.5|3022.5|3016.5|257
1759464000000|2025-10-03 04:00:00|3025|3019|3023.5|3017.5|3027.8|3021.8|3022.8|3016.8|125
1759467600000|2025-10-03 05:00:00|3023.8|3017.8|3027.5|3021.5|3028.8|3022.8|3022.8|3016.8|248
1759471200000|2025-10-03 06:00:00|3027.8|3021.8|3030|3024|3032.3|3026.3|3027.3|3021.3|255
1759474800000|2025-10-03 07:00:00|3029.8|3023.8|3017|3011|3041.8|3035.8|3017|3011|650
1759478400000|2025-10-03 08:00:00|3016.8|3010.8|3015.5|3009.5|3021.8|3015.8|3003.8|2997.8|797
1759482000000|2025-10-03 09:00:00|3015.8|3009.8|3007.8|3001.8|3015.8|3009.8|3005.5|2999.5|429
1759485600000|2025-10-03 10:00:00|3008|3002|3001.3|2995.3|3013.5|3007.5|3000.3|2992|452
1759489200000|2025-10-03 11:00:00|3001.5|2995.5|3001|2995|3004.5|2998.5|2993.5|2987.5|565
1759492800000|2025-10-03 12:00:00|3000.8|2994.8|3000.8|2994.8|3003.3|2997.3|2987.9|2981.9|758
1759496400000|2025-10-03 13:00:00|3001|2995|3005.5|2999.5|3013.8|3007.8|2998.8|2992.8|1010
1759500000000|2025-10-03 14:00:00|3005.8|2999.8|3007.5|3001.5|3008.8|3002.8|2994.8|2988.8|1183
1759503600000|2025-10-03 15:00:00|3007.3|3001.3|3035.3|3029.3|3042.8|3036.8|3006.8|3000.8|1227
1759507200000|2025-10-03 16:00:00|3035|3029|3032.1|3026.1|3035.8|3029.8|3030.8|3024.8|238
1759510800000|2025-10-03 17:00:00|3031.9|3025.9|3041.3|3022.5|3041.5|3029.4|3031.6|3022.3|181
1759708800000|2025-10-06 00:00:00|3030|3024|3033|3027|3033.8|3027.8|3027.5|3021.5|237
1759712400000|2025-10-06 01:00:00|3032.8|3026.8|3036.5|3030.5|3038.5|3032.5|3029|3023|598
1759716000000|2025-10-06 02:00:00|3036.3|3030.3|3036.5|3030.5|3040.3|3034.3|3032.8|3026.8|329
1759719600000|2025-10-06 03:00:00|3036.3|3030.3|3043|3037|3043.5|3037.5|3034.3|3028.3|153
1759723200000|2025-10-06 04:00:00|3042.8|3036.8|3041.8|3035.8|3043.3|3037.3|3040.8|3034.8|146
1759726800000|2025-10-06 05:00:00|3041.5|3035.5|3025.8|3019.8|3041.8|3035.8|3024.3|3018.3|354
1759730400000|2025-10-06 06:00:00|3026|3020|3020|3014|3031.5|3025.5|3016.5|3010.5|525
1759734000000|2025-10-06 07:00:00|3020.5|3014.5|3013.5|3007.5|3024|3018|3012.5|3006.5|659
1759737600000|2025-10-06 08:00:00|3013.8|3007.8|3013|3007|3016.3|3010.3|3005.5|2999.5|558
1759741200000|2025-10-06 09:00:00|3013.3|3007.3|3020|3014|3021.3|3015.3|3011.5|3005.5|426
1759744800000|2025-10-06 10:00:00|3019.8|3013.8|3012.8|3006.8|3020.8|3014.8|3010.5|3004.5|359
1759748400000|2025-10-06 11:00:00|3013.3|3007.3|3023.8|3017.8|3024|3018|3009.5|3003.5|549
1759752000000|2025-10-06 12:00:00|3023.5|3017.5|3017.8|3011.8|3024.3|3018.3|3015.3|3009.3|710
1759755600000|2025-10-06 13:00:00|3018|3012|3029.8|3023.8|3030|3024|3015|3009|737
1759759200000|2025-10-06 14:00:00|3029.5|3023.5|3032.3|3026.3|3036.8|3030.8|3022.8|3016.8|625
1759762800000|2025-10-06 15:00:00|3032|3026|3015|3009|3033.8|3027.8|3008.3|3002.3|763
1759766400000|2025-10-06 16:00:00|3014.8|3008.8|3008.6|3002.6|3015.3|3009.3|3008.1|3002.1|229
1759770000000|2025-10-06 17:00:00|3008.4|3002.4|3014.8|2996|3015.5|3004.4|3005.9|2996|210
1759795200000|2025-10-07 00:00:00|3010.6|3004.6|3009.8|3003.8|3014.3|3008.3|3007.8|3001.8|212
1759798800000|2025-10-07 01:00:00|3010.8|3004.8|3011|3005|3020.5|3014.5|3010.8|3004.8|356
1759802400000|2025-10-07 02:00:00|3011.3|3005.3|3010.8|3004.8|3013.3|3007.3|3009|3003|195
1759806000000|2025-10-07 03:00:00|3011|3005|3012.8|3006.8|3015.3|3009.3|3010.8|3004.8|225
1759809600000|2025-10-07 04:00:00|3013|3007|3010|3004|3013.8|3007.8|3009.5|3003.5|136
1759813200000|2025-10-07 05:00:00|3009.8|3003.8|3014|3008|3018.5|3012.5|3009.8|3003.8|258
1759816800000|2025-10-07 06:00:00|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3009.8|3003.8|424
1759820400000|2025-10-07 07:00:00|3014.8|3008.8|3003|2997|3017.5|3011.5|2996.3|2990.3|830
1759824000000|2025-10-07 08:00:00|3002.8|2996.8|3019.5|3013.5|3024.3|3018.3|3002.8|2996.8|759
1759827600000|2025-10-07 09:00:00|3019.8|3013.8|3017.5|3011.5|3023.5|3017.5|3016|3010|298
1759831200000|2025-10-07 10:00:00|3017.3|3011.3|3020.3|3014.3|3023.5|3017.5|3016.5|3010.5|218
1759834800000|2025-10-07 11:00:00|3020.5|3014.5|3029.8|3023.8|3031.5|3025.5|3018.8|3012.8|388
1759838400000|2025-10-07 12:00:00|3030|3024|3029.8|3023.8|3031.8|3025.8|3026.5|3020.5|513
1759842000000|2025-10-07 13:00:00|3030|3024|3043.8|3037.8|3049.8|3043.8|3028.3|3022.3|869
1759845600000|2025-10-07 14:00:00|3043.5|3037.5|3042.3|3036.3|3049.8|3043.8|3039.5|3033.5|698
1759849200000|2025-10-07 15:00:00|3042.5|3036.5|3045.8|3039.8|3051|3045|3038.5|3032.5|820
1759852800000|2025-10-07 16:00:00|3045.5|3039.5|3047.6|3041.6|3049|3043|3044.8|3038.8|439
1759856400000|2025-10-07 17:00:00|3047.4|3041.4|3051.8|3033|3052.8|3042.1|3046.1|3033|157
1759881600000|2025-10-08 00:00:00|3046.8|3040.8|3049|3043|3050.3|3044.3|3043.6|3037.6|141
1759885200000|2025-10-08 01:00:00|3048.8|3042.8|3039.5|3033.5|3048.8|3042.8|3036.8|3030.8|571
1759888800000|2025-10-08 02:00:00|3039.3|3033.3|3041.8|3035.8|3044|3038|3037.5|3031.5|260
1759892400000|2025-10-08 03:00:00|3042|3036|3039.5|3033.5|3042|3036|3037.5|3031.5|159
1759896000000|2025-10-08 04:00:00|3039.3|3033.3|3038|3032|3040.3|3034.3|3037.3|3031.3|119
1759899600000|2025-10-08 05:00:00|3037.8|3031.8|3043|3037|3043.8|3037.8|3036.5|3030.5|204
1759903200000|2025-10-08 06:00:00|3043.3|3037.3|3034.5|3028.5|3046|3040|3028.3|3022.3|486
1759906800000|2025-10-08 07:00:00|3034.8|3028.8|3035.3|3029.3|3038.3|3032.3|3028.3|3022.3|720
1759910400000|2025-10-08 08:00:00|3035|3029|3025.8|3019.8|3035.8|3029.8|3024.5|3018.5|580
1759914000000|2025-10-08 09:00:00|3026|3020|3035.3|3029.3|3036.8|3030.8|3023.8|3017.8|384
1759917600000|2025-10-08 10:00:00|3035|3029|3028.3|3022.3|3041.5|3035.5|3028|3022|512
1759921200000|2025-10-08 11:00:00|3028.5|3022.5|3026.5|3020.5|3032.5|3026.5|3026.3|3020.3|414
1759924800000|2025-10-08 12:00:00|3026.8|3020.8|3014.8|3008.8|3027.8|3021.8|3010.8|3004.8|831
1759928400000|2025-10-08 13:00:00|3015.5|3009.5|3013|3007|3019|3013|3009.5|3003.5|854
1759932000000|2025-10-08 14:00:00|3013.3|3007.3|3013.3|3007.3|3014.3|3008.3|3008.5|3002.5|513
1759935600000|2025-10-08 15:00:00|3012.8|3006.8|3008.3|3002.3|3015.3|3009.3|3004.5|2998.5|686
1759939200000|2025-10-08 16:00:00|3008|3002|3001.9|2995.9|3009.8|3003.8|3001.6|2995.6|210
1759942800000|2025-10-08 17:00:00|3001.4|2995.4|3003.8|2985|3005|2995.6|2997.3|2985|137
1759968000000|2025-10-09 00:00:00|2990.6|2984.6|2987.8|2981.8|2996.8|2990.8|2986.3|2980.3|453
1759971600000|2025-10-09 01:00:00|2988|2982|3013.5|3007.5|3027|3021|2983.8|2977.8|2178
1759975200000|2025-10-09 02:00:00|3013.8|3007.8|3018.5|3012.5|3028|3022|3012.3|3006.3|1228
1759978800000|2025-10-09 03:00:00|3018.8|3012.8|3027.8|3021.8|3028|3022|3018.8|3012.8|652
1759982400000|2025-10-09 04:00:00|3028|3022|3033|3027|3033|3027|3023.3|3017.3|163
1759986000000|2025-10-09 05:00:00|3033.3|3027.3|3028.5|3022.5|3038.3|3032.3|3028.5|3022.5|955
1759989600000|2025-10-09 06:00:00|3028.8|3022.8|3028.6|3022.6|3029.5|3023.5|3022.3|3016.3|1006
1759993200000|2025-10-09 07:00:00|3028.9|3022.9|3032|3026|3036.3|3030.3|3025.8|3019.8|640
1759996800000|2025-10-09 08:00:00|3031.8|3025.8|3036.3|3030.3|3038|3032|3022.8|3016.8|543
1760000400000|2025-10-09 09:00:00|3036.5|3030.5|3032.5|3026.5|3038|3032|3030.3|3024.3|332
1760004000000|2025-10-09 10:00:00|3032.8|3026.8|3034|3028|3036.8|3030.8|3031.8|3025.8|258
1760007600000|2025-10-09 11:00:00|3034.3|3028.3|3048.3|3042.3|3050|3044|3033.3|3027.3|520
1760011200000|2025-10-09 12:00:00|3048.5|3042.5|3078.3|3072.3|3082.3|3076.3|3048.5|3042.5|1109
1760014800000|2025-10-09 13:00:00|3078|3072|3051.3|3045.3|3083.3|3077.3|3042|3036|2659
1760018400000|2025-10-09 14:00:00|3051|3045|3045|3039|3052.8|3046.8|3030.8|3024.8|1691
1760022000000|2025-10-09 15:00:00|3045.5|3039.5|3036.3|3030.3|3048|3042|3007.6|3001.6|1162
1760025600000|2025-10-09 16:00:00|3036|3030|3017.4|3011.4|3037|3031|3015.9|3009.9|784
1760029200000|2025-10-09 17:00:00|3017.1|3011.1|3024.5|3005.8|3024.8|3014.4|3012.6|3005.3|463
1760054400000|2025-10-10 00:00:00|3023.4|3017.4|3025.8|3019.8|3029|3023|3022.3|3016.3|203
1760058000000|2025-10-10 01:00:00|3026|3020|3028.8|3022.8|3032.5|3026.5|3017.3|3011.3|1019
1760061600000|2025-10-10 02:00:00|3029|3023|3027|3021|3029.5|3023.5|3023.3|3017.3|553
1760065200000|2025-10-10 03:00:00|3026.8|3020.8|3018.3|3012.3|3026.8|3020.8|3016.8|3010.8|455
1760068800000|2025-10-10 04:00:00|3018|3012|3017.8|3011.8|3019.5|3013.5|3015.5|3009.5|176
1760072400000|2025-10-10 05:00:00|3018|3012|3010.5|3004.5|3018.8|3012.8|3008.3|3002.3|489
1760076000000|2025-10-10 06:00:00|3011.3|3005.3|3007.1|3001.1|3012|3006|3000.3|2994.3|748
1760079600000|2025-10-10 07:00:00|3007.4|3001.4|3017.5|3011.5|3018|3012|2994.8|2988.8|810
1760083200000|2025-10-10 08:00:00|3017.8|3011.8|3025.5|3019.5|3034.5|3028.5|3016.5|3010.5|713
1760086800000|2025-10-10 09:00:00|3025.8|3019.8|3027|3021|3031.8|3025.8|3018.8|3012.8|501
1760090400000|2025-10-10 10:00:00|3027.3|3021.3|3031.8|3025.8|3037|3031|3025.3|3019.3|466
1760094000000|2025-10-10 11:00:00|3031.5|3025.5|3034.8|3028.8|3039.3|3033.3|3028.8|3022.8|526
1760097600000|2025-10-10 12:00:00|3035|3029|3046|3040|3050.3|3044.3|3035|3029|704
1760101200000|2025-10-10 13:00:00|3046.3|3040.3|3052|3046|3062.5|3056.5|3042|3036|1381
1760104800000|2025-10-10 14:00:00|3051.8|3045.8|3032.8|3026.8|3051.8|3045.8|3029.3|3023.3|1138
1760108400000|2025-10-10 15:00:00|3032.5|3026.5|2999.9|2993.9|3032.5|3026.5|2994.1|2988.1|2552
1760112000000|2025-10-10 16:00:00|2999.6|2993.6|2990.8|2984.8|3001.6|2995.6|2976.6|2970.6|1391
1760115600000|2025-10-10 17:00:00|2991|2985|2995|2976.3|2999.5|2986.3|2977.6|2971.6|515
1760313600000|2025-10-13 00:00:00|3013.8|3007.8|3030|3024|3043.5|3037.5|3009.5|3003.5|520
1760317200000|2025-10-13 01:00:00|3030.3|3024.3|3024.8|3018.8|3032.3|3026.3|3014.5|3008.5|1786
1760320800000|2025-10-13 02:00:00|3024.5|3018.5|3019.5|3013.5|3025.3|3019.3|3015.5|3009.5|609
1760324400000|2025-10-13 03:00:00|3019.3|3013.3|3028.5|3022.5|3030.5|3024.5|3019.3|3013.3|494
1760328000000|2025-10-13 04:00:00|3028.3|3022.3|3021.5|3015.5|3030.8|3024.8|3013.8|3007.8|307
1760331600000|2025-10-13 05:00:00|3020.8|3014.8|3018|3012|3024.5|3018.5|3016.3|3010.3|491
1760335200000|2025-10-13 06:00:00|3017.8|3011.8|3026.6|3020.6|3027.6|3021.6|3010.5|3004.5|594
1760338800000|2025-10-13 07:00:00|3026.4|3020.4|3018.9|3012.9|3026.4|3020.4|3013.4|3007.4|657
1760342400000|2025-10-13 08:00:00|3018.4|3012.4|2997|2991|3018.9|3012.9|2990.3|2984.3|707
1760346000000|2025-10-13 09:00:00|2996.8|2990.8|3015.5|3009.5|3017|3011|2996.8|2990.8|386
1760349600000|2025-10-13 10:00:00|3015.3|3009.3|3006.3|3000.3|3017.3|3011.3|3005.8|2999.8|469
1760353200000|2025-10-13 11:00:00|3006|3000|3014.5|3008.5|3021.8|3015.8|3003.3|2997.3|814
1760356800000|2025-10-13 12:00:00|3014.8|3008.8|3028.5|3022.5|3029.8|3023.8|3011.8|3005.8|704
1760360400000|2025-10-13 13:00:00|3028.3|3022.3|3039.5|3033.5|3039.8|3033.8|3024.3|3018.3|1386
1760364000000|2025-10-13 14:00:00|3039.3|3033.3|3036|3030|3040|3034|3024.8|3018.8|1167
1760367600000|2025-10-13 15:00:00|3036.3|3030.3|3025|3019|3041.5|3035.5|3021.5|3015.5|927
1760371200000|2025-10-13 16:00:00|3025.3|3019.3|3018.6|3012.6|3027.8|3021.8|3017.6|3011.6|333
1760374800000|2025-10-13 17:00:00|3018.1|3012.1|3022.8|3004|3024|3015.9|3015.4|3003.5|206
1760400000000|2025-10-14 00:00:00|3023.3|3017.3|3018|3012|3025.3|3019.3|3016|3010|153
1760403600000|2025-10-14 01:00:00|3018.3|3012.3|3014.5|3008.5|3025|3019|3011.8|3005.8|1192
1760407200000|2025-10-14 02:00:00|3014.8|3008.8|3019.8|3013.8|3023.8|3017.8|3012.8|3006.8|702
1760410800000|2025-10-14 03:00:00|3019.5|3013.5|3028.3|3022.3|3029.3|3023.3|3016.5|3010.5|479
1760414400000|2025-10-14 04:00:00|3028|3022|3021.8|3015.8|3028|3022|3015.3|3009.3|373
1760418000000|2025-10-14 05:00:00|3021.5|3015.5|3001.5|2995.5|3021.5|3015.5|3000.8|2994.8|1391
1760421600000|2025-10-14 06:00:00|3001.8|2995.8|2979.5|2973.5|3005.3|2999.3|2979.5|2973.5|1952
1760425200000|2025-10-14 07:00:00|2979|2973|2990.3|2984.3|2991|2985|2966.8|2960.8|1707
1760428800000|2025-10-14 08:00:00|2990|2984|2969.3|2963.3|2990|2984|2962|2956|1071
1760432400000|2025-10-14 09:00:00|2969|2963|2956.5|2950.5|2969.3|2963.3|2955.5|2949.5|753
1760436000000|2025-10-14 10:00:00|2956.8|2950.8|2945|2939|2957|2951|2933.3|2927.3|867
1760439600000|2025-10-14 11:00:00|2944.8|2938.8|2944.5|2938.5|2949.5|2943.5|2937.8|2931.8|849
1760443200000|2025-10-14 12:00:00|2944.3|2938.3|2921.3|2915.3|2944.3|2938.3|2914.8|2908.8|1028
1760446800000|2025-10-14 13:00:00|2920.8|2914.8|2926|2920|2931.5|2925.5|2915.5|2909.5|2176
1760450400000|2025-10-14 14:00:00|2925.8|2919.8|2940.5|2934.5|2941.8|2935.8|2924.8|2918.8|956
1760454000000|2025-10-14 15:00:00|2940.8|2934.8|2951.8|2945.8|2952.3|2946.3|2930.8|2924.8|962
1760457600000|2025-10-14 16:00:00|2951.5|2945.5|2954.6|2948.6|2956.8|2950.8|2949.8|2943.8|445
1760461200000|2025-10-14 17:00:00|2954.4|2948.4|2961.3|2942.5|2963|2954.9|2953.6|2942.5|193
1760486400000|2025-10-15 00:00:00|2951.4|2945.4|2946|2940|2953.5|2947.5|2942.3|2936.3|174
1760490000000|2025-10-15 01:00:00|2946.3|2940.3|2953.5|2947.5|2957.5|2951.5|2946.3|2940.3|924
1760493600000|2025-10-15 02:00:00|2953.8|2947.8|2934.8|2928.8|2961.3|2955.3|2934.5|2928.5|499
1760497200000|2025-10-15 03:00:00|2935|2929|2931.5|2925.5|2937.3|2931.3|2929.5|2923.5|335
1760500800000|2025-10-15 04:00:00|2931.3|2925.3|2936.5|2930.5|2936.5|2930.5|2930|2924|87
1760504400000|2025-10-15 05:00:00|2936.8|2930.8|2939|2933|2942.5|2936.5|2933.5|2927.5|443
1760508000000|2025-10-15 06:00:00|2938.8|2932.8|2950.1|2944.1|2951.5|2945.5|2937|2931|587
1760511600000|2025-10-15 07:00:00|2951.1|2945.1|2938.5|2932.5|2951.1|2945.1|2932.8|2926.8|760
1760515200000|2025-10-15 08:00:00|2938.3|2932.3|2941.8|2935.8|2952|2946|2932.3|2926.3|527
1760518800000|2025-10-15 09:00:00|2941.5|2935.5|2952.5|2946.5|2952.5|2946.5|2941.3|2935.3|437
1760522400000|2025-10-15 10:00:00|2952.8|2946.8|2960|2954|2960.5|2954.5|2952.3|2946.3|373
1760526000000|2025-10-15 11:00:00|2960.3|2954.3|2972.8|2966.8|2978.6|2972.6|2952.8|2946.8|481
1760529600000|2025-10-15 12:00:00|2972.5|2966.5|2966|2960|2977.8|2971.8|2965.8|2959.8|828
1760533200000|2025-10-15 13:00:00|2966.3|2960.3|2964.8|2958.8|2968.5|2962.5|2957|2951|1260
1760536800000|2025-10-15 14:00:00|2965|2959|2961.5|2955.5|2979|2973|2960.3|2954.3|759
1760540400000|2025-10-15 15:00:00|2961.8|2955.8|2948.3|2942.3|2963.3|2957.3|2946|2940|793
1760544000000|2025-10-15 16:00:00|2948.5|2942.5|2948.9|2942.9|2950.8|2944.8|2944.8|2938.8|175
1760547600000|2025-10-15 17:00:00|2949.1|2943.1|2948.3|2929.5|2949.6|2943.6|2941.1|2929.5|347
1760572800000|2025-10-16 00:00:00|2946.9|2940.9|2947.8|2941.8|2949.5|2943.5|2944.8|2938.8|197
1760576400000|2025-10-16 01:00:00|2948|2942|2964.8|2958.8|2966.3|2960.3|2948|2942|625
1760580000000|2025-10-16 02:00:00|2964.5|2958.5|2966.3|2960.3|2969.5|2963.5|2961.8|2955.8|445
1760583600000|2025-10-16 03:00:00|2966|2960|2962.5|2956.5|2966.3|2960.3|2957.8|2951.8|292
1760587200000|2025-10-16 04:00:00|2962.3|2956.3|2961.5|2955.5|2964.5|2958.5|2960.3|2954.3|128
1760590800000|2025-10-16 05:00:00|2961.3|2955.3|2950|2944|2963.8|2957.8|2946|2940|842
1760594400000|2025-10-16 06:00:00|2949.8|2943.8|2957.1|2951.1|2961|2955|2949.3|2943.3|554
1760598000000|2025-10-16 07:00:00|2956.9|2950.9|2961.3|2955.3|2964.5|2958.5|2955.6|2949.6|488
1760601600000|2025-10-16 08:00:00|2961.5|2955.5|2948.5|2942.5|2961.5|2955.5|2947.3|2941.3|420
1760605200000|2025-10-16 09:00:00|2948.8|2942.8|2956.3|2950.3|2957.5|2951.5|2943.3|2937.3|452
1760608800000|2025-10-16 10:00:00|2956.5|2950.5|2964.5|2958.5|2964.8|2958.8|2955|2949|228
1760612400000|2025-10-16 11:00:00|2964.3|2958.3|2955.8|2949.8|2968|2962|2955|2949|442
1760616000000|2025-10-16 12:00:00|2955.5|2949.5|2961|2955|2961.8|2955.8|2952.5|2946.5|521
1760619600000|2025-10-16 13:00:00|2960.8|2954.8|2966.8|2960.8|2968.8|2962.8|2955.8|2949.8|784
1760623200000|2025-10-16 14:00:00|2966.5|2960.5|2972.5|2966.5|2973.3|2967.3|2963.5|2957.5|550
1760626800000|2025-10-16 15:00:00|2972.3|2966.3|2976.5|2970.5|2977.5|2971.5|2969.5|2963.5|547
1760630400000|2025-10-16 16:00:00|2976.8|2970.8|2973.1|2967.1|2979|2973|2968.3|2962.3|390
1760634000000|2025-10-16 17:00:00|2973.4|2967.4|2977.5|2958.8|2978.5|2970.6|2970.4|2958.8|240
1760659200000|2025-10-17 00:00:00|2969.6|2963.6|2971.3|2965.3|2974.5|2968.5|2966.5|2960.5|184
1760662800000|2025-10-17 01:00:00|2970.8|2964.8|2957.3|2951.3|2972.3|2966.3|2957|2951|1056
1760666400000|2025-10-17 02:00:00|2957|2951|2956.3|2950.3|2960|2954|2955|2949|541
1760670000000|2025-10-17 03:00:00|2956|2950|2961|2955|2961|2955|2954.8|2948.8|229
1760673600000|2025-10-17 04:00:00|2961.3|2955.3|2959|2953|2962.8|2956.8|2958.3|2952.3|73
1760677200000|2025-10-17 05:00:00|2958.8|2952.8|2956.8|2950.8|2958.8|2952.8|2951.3|2945.3|321
1760680800000|2025-10-17 06:00:00|2956.5|2950.5|2951.9|2945.9|2959|2953|2947|2941|718
1760684400000|2025-10-17 07:00:00|2951.4|2945.4|2943.5|2937.5|2953.1|2947.1|2935.3|2929.3|815
1760688000000|2025-10-17 08:00:00|2943.8|2937.8|2924|2918|2945.8|2939.8|2917|2911|773
1760691600000|2025-10-17 09:00:00|2922.8|2916.8|2932.5|2926.5|2934|2928|2922.5|2916.5|507
1760695200000|2025-10-17 10:00:00|2932.8|2926.8|2938.5|2932.5|2942.3|2936.3|2932.8|2926.8|502
1760698800000|2025-10-17 11:00:00|2938.8|2932.8|2951.3|2945.3|2973.6|2967.6|2938|2932|1390
1760702400000|2025-10-17 12:00:00|2951|2945|2952|2946|2957.3|2951.3|2943.3|2937.3|893
1760706000000|2025-10-17 13:00:00|2951.8|2945.8|2942|2936|2955.3|2949.3|2941.3|2935.3|1322
1760709600000|2025-10-17 14:00:00|2941.8|2935.8|2942|2936|2945|2939|2936.3|2930.3|977
1760713200000|2025-10-17 15:00:00|2942.3|2936.3|2935.8|2929.8|2951.5|2945.5|2933.5|2927.5|784
1760716800000|2025-10-17 16:00:00|2936|2930|2944.6|2938.6|2948.5|2942.5|2934.8|2928.8|289
1760720400000|2025-10-17 17:00:00|2944.9|2938.9|2952.8|2934|2957.1|2941.9|2939.9|2933.5|205
1760918400000|2025-10-20 00:00:00|2944|2938|2942.8|2936.8|2944|2938|2937.3|2931.3|176
1760922000000|2025-10-20 01:00:00|2942.5|2936.5|2951.5|2945.5|2952.5|2946.5|2939.3|2933.3|1008
1760925600000|2025-10-20 02:00:00|2951.8|2945.8|2952|2946|2960.8|2954.8|2950.3|2944.3|808
1760929200000|2025-10-20 03:00:00|2951.8|2945.8|2952.8|2946.8|2954.3|2948.3|2949.8|2943.8|333
1760932800000|2025-10-20 04:00:00|2953.5|2947.5|2952.5|2946.5|2955.3|2949.3|2949.8|2943.8|125
1760936400000|2025-10-20 05:00:00|2952.3|2946.3|2950.5|2944.5|2952.5|2946.5|2947|2941|476
1760940000000|2025-10-20 06:00:00|2950.3|2944.3|2947.1|2941.1|2952.5|2946.5|2943.3|2937.3|549
1760943600000|2025-10-20 07:00:00|2947.4|2941.4|2953|2947|2957.5|2951.5|2941.8|2935.8|645
1760947200000|2025-10-20 08:00:00|2952.8|2946.8|2959.5|2953.5|2964.4|2958.4|2952.8|2946.8|544
1760950800000|2025-10-20 09:00:00|2959.3|2953.3|2955.3|2949.3|2960.3|2954.3|2952.5|2946.5|389
1760954400000|2025-10-20 10:00:00|2955|2949|2949.8|2943.8|2955|2949|2945.8|2939.8|348
1760958000000|2025-10-20 11:00:00|2949.5|2943.5|2953.3|2947.3|2954.3|2948.3|2939.3|2933.3|537
1760961600000|2025-10-20 12:00:00|2953.5|2947.5|2962.8|2956.8|2964.3|2958.3|2947|2941|567
1760965200000|2025-10-20 13:00:00|2963|2957|2965|2959|2965.5|2959.5|2958.5|2952.5|868
1760968800000|2025-10-20 14:00:00|2965.3|2959.3|2981.5|2975.5|2982.8|2976.8|2963.8|2957.8|683
1760972400000|2025-10-20 15:00:00|2981.8|2975.8|2978|2972|2985.3|2979.3|2975.8|2969.8|696
1760976000000|2025-10-20 16:00:00|2978.3|2972.3|2981.4|2975.4|2981.4|2975.4|2975.5|2969.5|292
1760979600000|2025-10-20 17:00:00|2981.6|2975.6|2984.8|2965.8|2985.1|2975.9|2976.6|2964.8|160
1761004800000|2025-10-21 00:00:00|2979.3|2973.3|2981|2975|2982.3|2976.3|2979.3|2973.3|80
1761008400000|2025-10-21 01:00:00|2980.8|2974.8|2989.5|2983.5|2990|2984|2975.5|2969.5|1020
1761012000000|2025-10-21 02:00:00|2989.3|2983.3|2988.3|2982.3|2989.8|2983.8|2984.5|2978.5|476
1761015600000|2025-10-21 03:00:00|2988.5|2982.5|2994.8|2988.8|2994.8|2988.8|2988|2982|186
1761019200000|2025-10-21 04:00:00|2994.5|2988.5|2992|2986|2995.3|2989.3|2991|2985|87
1761022800000|2025-10-21 05:00:00|2992.3|2986.3|2985.5|2979.5|2993.5|2987.5|2982.3|2976.3|397
1761026400000|2025-10-21 06:00:00|2985.3|2979.3|2982.1|2976.1|2990.5|2984.5|2980.6|2974.6|585
1761030000000|2025-10-21 07:00:00|2982.4|2976.4|3003|2997|3006.6|3000.6|2979|2973|787
1761033600000|2025-10-21 08:00:00|3002.8|2996.8|2999|2993|3003.3|2997.3|2985.3|2979.3|846
1761037200000|2025-10-21 09:00:00|2998.8|2992.8|3007|3001|3007.8|3001.8|2994.8|2988.8|420
1761040800000|2025-10-21 10:00:00|3006.3|3000.3|3001|2995|3008|3002|2996.8|2990.8|361
1761044400000|2025-10-21 11:00:00|3001.3|2995.3|2995.3|2989.3|3002.5|2996.5|2992.3|2986.3|521
1761048000000|2025-10-21 12:00:00|2995|2989|2996.8|2990.8|3003.3|2997.3|2995|2989|657
1761051600000|2025-10-21 13:00:00|2996.5|2990.5|2994.3|2988.3|3001.8|2995.8|2989.5|2983.5|1405
1761055200000|2025-10-21 14:00:00|2994|2988|2994.3|2988.3|3000|2994|2987.3|2981.3|1004
1761058800000|2025-10-21 15:00:00|2994|2988|2998.5|2992.5|2999|2993|2987.8|2981.8|820
1761062400000|2025-10-21 16:00:00|2999.3|2993.3|2996.6|2990.6|3002.3|2996.3|2996.4|2990.4|353
1761066000000|2025-10-21 17:00:00|2996.4|2990.4|3001.8|2983|3003.3|2991.6|2991.1|2982.3|175
1761091200000|2025-10-22 00:00:00|2992.4|2986.4|2989.5|2983.5|2992.8|2986.8|2984.9|2978.9|261
1761094800000|2025-10-22 01:00:00|2990|2984|2997.5|2991.5|3000|2994|2990|2984|660
1761098400000|2025-10-22 02:00:00|2997.8|2991.8|2998.3|2992.3|3000|2994|2995.8|2989.8|349
1761102000000|2025-10-22 03:00:00|2998|2992|3001.3|2995.3|3002.5|2996.5|2996|2990|294
1761105600000|2025-10-22 04:00:00|3001.5|2995.5|3004.3|2998.3|3004.8|2998.8|2999.8|2993.8|104
1761109200000|2025-10-22 05:00:00|3004|2998|3003.5|2997.5|3007.3|3001.3|3001.8|2995.8|405
1761112800000|2025-10-22 06:00:00|3003.3|2997.3|3005.9|2999.9|3008.3|3002.3|3001.8|2995.8|553
1761116400000|2025-10-22 07:00:00|3006.1|3000.1|3012.5|3006.5|3016.8|3010.8|3005.1|2999.1|654
1761120000000|2025-10-22 08:00:00|3012.3|3006.3|3009|3003|3013.3|3007.3|3004.3|2998.3|667
1761123600000|2025-10-22 09:00:00|3009.3|3003.3|3015.5|3009.5|3016.5|3010.5|3005.3|2999.3|485
1761127200000|2025-10-22 10:00:00|3015.8|3009.8|3016.5|3010.5|3021.3|3015.3|3014|3008|403
1761130800000|2025-10-22 11:00:00|3016.3|3010.3|3017.3|3011.3|3017.8|3011.8|3010|3004|457
1761134400000|2025-10-22 12:00:00|3017.5|3011.5|3014.5|3008.5|3021.3|3015.3|3014.5|3008.5|425
1761138000000|2025-10-22 13:00:00|3014.8|3008.8|3023.8|3017.8|3026.5|3020.5|3010|3004|1577
1761141600000|2025-10-22 14:00:00|3023.5|3017.5|3027|3021|3030.8|3024.8|3018|3012|915
1761145200000|2025-10-22 15:00:00|3026.8|3020.8|3029.3|3023.3|3034.5|3028.5|3023.8|3017.8|830
1761148800000|2025-10-22 16:00:00|3029|3023|3026.4|3020.4|3030|3024|3024.8|3018.8|402
1761152400000|2025-10-22 17:00:00|3026.1|3020.1|3030.8|3012|3032|3021.6|3023.4|3010.8|136
1761177600000|2025-10-23 00:00:00|3029.3|3023.3|3031.8|3025.8|3033.3|3027.3|3025.5|3019.5|206
1761181200000|2025-10-23 01:00:00|3031.5|3025.5|3021.5|3015.5|3035|3029|3021.3|3015.3|866
1761184800000|2025-10-23 02:00:00|3021.3|3015.3|3019|3013|3024.8|3018.8|3014.3|3008.3|506
1761188400000|2025-10-23 03:00:00|3019.3|3013.3|3021.8|3015.8|3024.8|3018.8|3018.3|3012.3|360
1761192000000|2025-10-23 04:00:00|3022.3|3016.3|3029|3023|3029.8|3023.8|3021.3|3015.3|64
1761195600000|2025-10-23 05:00:00|3029.3|3023.3|3029|3023|3032.3|3026.3|3021.8|3015.8|380
1761199200000|2025-10-23 06:00:00|3029.3|3023.3|3037.6|3031.6|3040.8|3034.8|3028.3|3022.3|689
1761202800000|2025-10-23 07:00:00|3037.9|3031.9|3050.5|3044.5|3050.8|3044.8|3036.4|3030.4|465
1761206400000|2025-10-23 08:00:00|3050.8|3044.8|3046.3|3040.3|3052.8|3046.8|3045|3039|489
1761210000000|2025-10-23 09:00:00|3046.5|3040.5|3022.8|3016.8|3046.5|3040.5|3001.9|2995.9|733
1761213600000|2025-10-23 10:00:00|3022.5|3016.5|3008.5|3002.5|3024.5|3018.5|2997.8|2991.8|583
1761217200000|2025-10-23 11:00:00|3008.8|3002.8|3013|3007|3017.5|3011.5|3006|3000|630
1761220800000|2025-10-23 12:00:00|3013.3|3007.3|3014.5|3008.5|3016.3|3010.3|3009|3003|617
1761224400000|2025-10-23 13:00:00|3014.3|3008.3|3018.8|3012.8|3023.8|3017.8|3005|2999|1337
1761228000000|2025-10-23 14:00:00|3019|3013|3024.8|3018.8|3028.3|3022.3|3010.5|3004.5|834
1761231600000|2025-10-23 15:00:00|3025|3019|3022.3|3016.3|3026.8|3020.8|3016.5|3010.5|678
1761235200000|2025-10-23 16:00:00|3022|3016|3025.1|3019.1|3025.3|3019.3|3019.3|3013.3|275
1761238800000|2025-10-23 17:00:00|3025.4|3019.4|3032.3|3013.5|3032.5|3021.6|3022.9|3012.8|301
1761264000000|2025-10-24 00:00:00|3026.9|3020.9|3025.8|3019.8|3028.8|3022.8|3024|3018|93
1761267600000|2025-10-24 01:00:00|3025.5|3019.5|3014|3008|3025.8|3019.8|3012.5|3006.5|710
1761271200000|2025-10-24 02:00:00|3014.3|3008.3|3010|3004|3015.3|3009.3|3008.8|3002.8|433
1761274800000|2025-10-24 03:00:00|3009.8|3003.8|3015|3009|3016.5|3010.5|3009|3003|241
1761278400000|2025-10-24 04:00:00|3014.8|3008.8|3013.5|3007.5|3016.3|3010.3|3012.5|3006.5|117
1761282000000|2025-10-24 05:00:00|3014|3008|3016.3|3010.3|3017.8|3011.8|3011.8|3005.8|446
1761285600000|2025-10-24 06:00:00|3016.5|3010.5|3032.9|3026.9|3034|3028|3016|3010|617
1761289200000|2025-10-24 07:00:00|3033.1|3027.1|3035.8|3029.8|3043|3037|3029|3023|634
1761292800000|2025-10-24 08:00:00|3035.5|3029.5|3004.3|2998.3|3035.5|3029.5|2996.3|2990.3|945
1761296400000|2025-10-24 09:00:00|3004|2998|3004.5|2998.5|3014.8|3008.8|3003.5|2997.5|372
1761300000000|2025-10-24 10:00:00|3004.3|2998.3|3005|2999|3010|3004|3003.5|2997.5|239
1761303600000|2025-10-24 11:00:00|3005.8|2999.8|3021.5|3015.5|3022.3|3016.3|3002|2996|325
1761307200000|2025-10-24 12:00:00|3021.3|3015.3|3015|3009|3028.5|3022.5|3014.3|3008.3|919
1761310800000|2025-10-24 13:00:00|3015.3|3009.3|3013.5|3007.5|3023|3017|3008.5|3002.5|1138
1761314400000|2025-10-24 14:00:00|3013.3|3007.3|3014.5|3008.5|3020.3|3014.3|3008.3|3002.3|662
1761318000000|2025-10-24 15:00:00|3014.8|3008.8|3025.3|3019.3|3031.8|3025.8|3014|3008|648
1761321600000|2025-10-24 16:00:00|3025|3019|3019.9|3013.9|3025|3019|3014.5|3008.5|171
1761325200000|2025-10-24 17:00:00|3020.4|3014.4|3030.3|3011.5|3030.8|3019.9|3019.4|3011.5|115