1580774400000|2020-02-04 00:00:00|6930.5|6929.5|6940.8|6939.8|6944.8|6943.8|6929.5|6928.5|3336
1580778000000|2020-02-04 01:00:00|6940.3|6939.3|6962.8|6961.8|6964.8|6963.8|6939.8|6938.8|5416
1580781600000|2020-02-04 02:00:00|6961.8|6960.8|6959.8|6958.8|6967.8|6966.8|6956.8|6955.8|3689
1580785200000|2020-02-04 03:00:00|6958.8|6957.8|6945.8|6944.8|6970.8|6969.8|6940.8|6939.8|5532
1580788800000|2020-02-04 04:00:00|6946.8|6945.8|6951.8|6950.8|6954.8|6953.8|6940.8|6939.8|4991
1580792400000|2020-02-04 05:00:00|6952.3|6950.3|6963|6959|6968|6964|6949.8|6947.8|5245
1580796000000|2020-02-04 06:00:00|6963.1|6959.1|6960.8|6957.8|6965.8|6962.8|6959.8|6956.8|948
1580799600000|2020-02-04 07:00:00|6961.3|6958.3|6967.3|6964.3|6968.8|6965.8|6957.8|6954.8|748
1580803200000|2020-02-04 08:00:00|6967.8|6964.8|6983.8|6980.8|6991.8|6988.8|6965.8|6962.8|1701
1580806800000|2020-02-04 09:00:00|6983.3|6980.3|7000.8|6997.8|7003.8|7000.8|6983.3|6980.3|1227
1580810400000|2020-02-04 10:00:00|6999.8|6996.8|6990.3|6987.3|6999.8|6996.8|6987.8|6984.8|1096
1580814000000|2020-02-04 11:00:00|6990.8|6987.8|6992.8|6989.8|7001.8|6998.8|6988.8|6985.8|1130
1580817600000|2020-02-04 12:00:00|6993.3|6990.3|7001.8|6998.8|7002.8|6999.8|6988.3|6985.3|932
1580821200000|2020-02-04 13:00:00|7001.3|6998.3|7003.8|7000.8|7005.8|7002.8|6997.3|6994.3|723
1580824800000|2020-02-04 14:00:00|7004.8|7001.8|6989.8|6986.8|7005.3|7002.3|6985.8|6982.8|2288
1580828400000|2020-02-04 15:00:00|6990.8|6987.8|6999.8|6996.8|7002.8|6999.8|6984.8|6981.8|1454
1580832000000|2020-02-04 16:00:00|7000.3|6997.3|7007.8|7004.8|7014.8|7011.8|6999.3|6996.3|1052
1580835600000|2020-02-04 17:00:00|7006.8|7003.8|7010.8|7007.8|7011.8|7008.8|7002.8|6999.8|672
1580839200000|2020-02-04 18:00:00|7011.8|7008.8|7011.3|7008.3|7012.8|7009.8|7003.8|7000.8|479
1580842800000|2020-02-04 19:00:00|7011.8|7008.8|7009.8|7006.8|7013.3|7010.3|7006.8|7003.8|400
1580846400000|2020-02-04 20:00:00|7008.8|7005.8|7004.8|7001.8|7012.8|7009.8|6998.8|6995.8|693
1580850000000|2020-02-04 21:00:00|7006.2|7002.2|7010.5|7006.5|7014.9|7010.9|7003.4|6999.4|0
1580853600000|2020-02-04 22:00:00|7009.9|7005.9|7012.8|7010.8|7017.3|7014.3|7006.3|7004.3|800
1580857200000|2020-02-04 23:00:00|7013.3|7011.3|6999.8|6998.8|7016.8|7015.8|6997.8|6996.8|4054
1580860800000|2020-02-05 00:00:00|6998.8|6997.8|6984.4|6983.4|7003.8|7002.8|6982.4|6981.4|3543
1580864400000|2020-02-05 01:00:00|6983.4|6982.4|6981.4|6980.4|6985.4|6984.4|6972.4|6971.4|3562
1580868000000|2020-02-05 02:00:00|6980.9|6979.9|6971.4|6970.4|6981.4|6980.4|6966.4|6965.4|3267
1580871600000|2020-02-05 03:00:00|6972.4|6971.4|6977.4|6976.4|6979.4|6978.4|6970.4|6969.4|2249
1580875200000|2020-02-05 04:00:00|6978.4|6977.4|6985.4|6984.4|6987.4|6986.4|6977.4|6976.4|2917
1580878800000|2020-02-05 05:00:00|6985.9|6983.9|6973.9|6969.9|6988.9|6986.9|6970.1|6966.1|6122
1580882400000|2020-02-05 06:00:00|6973.7|6969.7|6977.4|6974.4|6985.4|6982.4|6972.4|6968.7|1057
1580886000000|2020-02-05 07:00:00|6978.4|6975.4|6974.4|6971.4|6982.4|6979.4|6973.4|6970.4|365
1580889600000|2020-02-05 08:00:00|6973.9|6970.9|7010.4|7007.4|7021.4|7018.4|6972.9|6969.9|2343
1580893200000|2020-02-05 09:00:00|7009.9|7006.9|7023.4|7020.4|7027.4|7024.4|7007.4|7004.4|1539
1580896800000|2020-02-05 10:00:00|7022.9|7019.9|7019.9|7016.9|7024.4|7021.4|7016.9|7013.9|704
1580900400000|2020-02-05 11:00:00|7019.4|7016.4|7015.4|7012.4|7028.4|7025.4|7011.4|7008.4|981
1580904000000|2020-02-05 12:00:00|7014.4|7011.4|7016.4|7013.4|7023.4|7020.4|7014.4|7011.4|502
1580907600000|2020-02-05 13:00:00|7017.4|7014.4|7024.4|7021.4|7028.4|7025.4|7016.4|7013.4|707
1580911200000|2020-02-05 14:00:00|7025.4|7022.4|7028.4|7025.4|7031.4|7028.4|7015.4|7012.4|1714
1580914800000|2020-02-05 15:00:00|7026.9|7023.9|7032.4|7029.4|7033.4|7030.4|7012.9|7009.9|1809
1580918400000|2020-02-05 16:00:00|7031.9|7028.9|7036.4|7033.4|7038.4|7035.4|7025.9|7022.9|1124
1580922000000|2020-02-05 17:00:00|7035.4|7032.4|7038.4|7035.4|7041.4|7038.4|7034.4|7031.4|363
1580925600000|2020-02-05 18:00:00|7038.9|7035.9|7038.4|7035.4|7039.4|7036.4|7034.4|7031.4|396
1580929200000|2020-02-05 19:00:00|7037.4|7034.4|7038.4|7035.4|7039.4|7036.4|7032.4|7029.4|693
1580932800000|2020-02-05 20:00:00|7038.9|7035.9|7039.9|7036.9|7041.4|7038.4|7033.4|7030.4|660
1580936400000|2020-02-05 21:00:00|7041.3|7037.3|7043.8|7039.8|7050.8|7046.8|7037.4|7033.4|0
1580940000000|2020-02-05 22:00:00|7043.5|7039.5|7041.4|7039.4|7049.4|7047.4|7035.9|7033.9|953
1580943600000|2020-02-05 23:00:00|7040.9|7038.9|7033.4|7032.4|7045.9|7044.9|7033.4|7032.4|3564
1580947200000|2020-02-06 00:00:00|7034.4|7033.4|7024.2|7023.2|7037.4|7036.4|7018.2|7017.2|3326
1580950800000|2020-02-06 01:00:00|7023.7|7022.7|7026.2|7025.2|7044.2|7043.2|7019.2|7018.2|5475
1580954400000|2020-02-06 02:00:00|7026.7|7025.7|7049.2|7048.2|7050.2|7049.2|7026.2|7025.2|3376
1580958000000|2020-02-06 03:00:00|7050.2|7049.2|7042.2|7041.2|7052.2|7051.2|7041.2|7040.2|3020
1580961600000|2020-02-06 04:00:00|7041.2|7040.2|7054.2|7053.2|7054.2|7053.2|7040.2|7039.2|4953
1580965200000|2020-02-06 05:00:00|7054.7|7052.7|7053.4|7049.4|7058.7|7056.7|7049.7|7045.7|6813
1580968800000|2020-02-06 06:00:00|7053.3|7049.3|7047.2|7044.2|7057|7053.2|7046.2|7043.2|1081
1580972400000|2020-02-06 07:00:00|7046.7|7043.7|7059.2|7056.2|7060.2|7057.2|7044.2|7041.2|993
1580976000000|2020-02-06 08:00:00|7058.2|7055.2|7052.7|7049.7|7064.7|7061.7|7049.2|7046.2|846
1580979600000|2020-02-06 09:00:00|7052.2|7049.2|7050.7|7047.7|7054.2|7051.2|7041.2|7038.2|977
1580983200000|2020-02-06 10:00:00|7050.2|7047.2|7044.2|7041.2|7051.7|7048.7|7041.2|7038.2|754
1580986800000|2020-02-06 11:00:00|7043.2|7040.2|7062.2|7059.2|7062.2|7059.2|7043.2|7040.2|1095
1580990400000|2020-02-06 12:00:00|7061.2|7058.2|7053.2|7050.2|7066.2|7063.2|7051.7|7048.7|1366
1580994000000|2020-02-06 13:00:00|7052.2|7049.2|7055.7|7052.7|7060.7|7057.7|7049.2|7046.2|825
1580997600000|2020-02-06 14:00:00|7056.2|7053.2|7062.2|7059.2|7062.7|7059.7|7042.2|7039.2|1866
1581001200000|2020-02-06 15:00:00|7062.7|7059.7|7063.7|7060.7|7070.2|7067.2|7060.2|7057.2|2940
1581004800000|2020-02-06 16:00:00|7065.2|7062.2|7058.2|7055.2|7069.2|7066.2|7058.2|7055.2|1454
1581008400000|2020-02-06 17:00:00|7057.7|7054.7|7060.2|7057.2|7066.2|7063.2|7056.2|7053.2|1105
1581012000000|2020-02-06 18:00:00|7060.7|7057.7|7062.2|7059.2|7065.2|7062.2|7055.2|7052.2|254
1581015600000|2020-02-06 19:00:00|7061.2|7058.2|7061.2|7058.2|7067.2|7064.2|7061.2|7058.2|299
1581019200000|2020-02-06 20:00:00|7060.7|7057.7|7065.7|7062.7|7066.7|7063.7|7057.2|7054.2|350
1581022800000|2020-02-06 21:00:00|7065.8|7061.8|7069.2|7065.2|7069.2|7065.2|7061.4|7057.4|0
1581026400000|2020-02-06 22:00:00|7069.1|7065.1|7058.2|7056.2|7072.4|7068.4|7056.7|7054.7|505
1581030000000|2020-02-06 23:00:00|7058.7|7056.7|7032.5|7031.5|7067.2|7066.2|7029|7028|4285
1581033600000|2020-02-07 00:00:00|7033.5|7032.5|7023.5|7022.5|7033.5|7032.5|7018.5|7017.5|3327
1581037200000|2020-02-07 01:00:00|7023|7022|7012.5|7011.5|7026.5|7025.5|7009.5|7008.5|4377
1581040800000|2020-02-07 02:00:00|7013|7012|7015.5|7014.5|7019.5|7018.5|7012.5|7011.5|2598
1581044400000|2020-02-07 03:00:00|7016.5|7015.5|7017.5|7016.5|7018.5|7017.5|7005.5|7004.5|2988
1581048000000|2020-02-07 04:00:00|7018.5|7017.5|7022.5|7021.5|7022.5|7021.5|7010.5|7009.5|2668
1581051600000|2020-02-07 05:00:00|7023|7021|7024.6|7020.6|7029|7027|7018|7016|5411
1581055200000|2020-02-07 06:00:00|7024.3|7020.3|7036|7033|7043|7040|7021.7|7017.7|954
1581058800000|2020-02-07 07:00:00|7036.5|7033.5|7034.5|7031.5|7045.5|7042.5|7027.5|7024.5|1352
1581062400000|2020-02-07 08:00:00|7036.5|7033.5|7045.5|7042.5|7053.5|7050.5|7032.5|7029.5|2070
1581066000000|2020-02-07 09:00:00|7046|7043|7044.5|7041.5|7049.5|7046.5|7040.5|7037.5|1729
1581069600000|2020-02-07 10:00:00|7044|7041|7047.5|7044.5|7056.5|7053.5|7040.5|7037.5|2147
1581073200000|2020-02-07 11:00:00|7048|7045|7054.5|7051.5|7056.5|7053.5|7042.5|7039.5|1617
1581076800000|2020-02-07 12:00:00|7055|7052|7053.5|7050.5|7059.5|7056.5|7051.5|7048.5|738
1581080400000|2020-02-07 13:00:00|7053|7050|7056.5|7053.5|7069|7066|7046.5|7043.5|977
1581084000000|2020-02-07 14:00:00|7057|7054|7057.5|7054.5|7069.5|7066.5|7051.5|7048.5|3158
1581087600000|2020-02-07 15:00:00|7058|7055|7051.5|7048.5|7058.5|7055.5|7046.5|7043.5|1452
1581091200000|2020-02-07 16:00:00|7051|7048|7055.5|7052.5|7064|7061|7044.5|7041.5|943
1581094800000|2020-02-07 17:00:00|7055|7052|7056.5|7053.5|7060.5|7057.5|7051.5|7048.5|730
1581098400000|2020-02-07 18:00:00|7056|7053|7044|7041|7056.5|7053.5|7043.5|7040.5|616
1581102000000|2020-02-07 19:00:00|7043.5|7040.5|7037.5|7034.5|7044|7041|7033.5|7030.5|767
1581105600000|2020-02-07 20:00:00|7038|7035|7036.5|7033.5|7043.5|7040.5|7030.5|7027.5|485
1581109200000|2020-02-07 21:00:00|7035.6|7031.6|7027.1|7023.1|7037.9|7033.9|7026.2|7022.2|0
1581285600000|2020-02-09 22:00:00|7025|7023|7033.5|7031.5|7040|7038|7025|7023|565
1581289200000|2020-02-09 23:00:00|7034|7032|6988.5|6987.5|7037|7036|6985.5|6984.5|6169
1581292800000|2020-02-10 00:00:00|6989|6988|6993.8|6992.8|7002.8|7001.8|6988.5|6987.5|4305
1581296400000|2020-02-10 01:00:00|6994.3|6993.3|7020.3|7019.3|7026.3|7025.3|6992.8|6991.8|5240
1581300000000|2020-02-10 02:00:00|7020.8|7019.8|7020.8|7019.8|7027.8|7026.8|7010.8|7009.8|4862
1581303600000|2020-02-10 03:00:00|7021.8|7020.8|7017.8|7016.8|7023.8|7022.8|7015.8|7014.8|3068
1581307200000|2020-02-10 04:00:00|7017.3|7016.3|7009.8|7008.8|7024.8|7023.8|7009.8|7008.8|4205
1581310800000|2020-02-10 05:00:00|7010.3|7008.3|7019.8|7015.8|7022.4|7018.4|7009.3|7007.3|5698
1581314400000|2020-02-10 06:00:00|7019.3|7015.3|7020.8|7017.8|7023.8|7020.8|7016.3|7012.3|2210
1581318000000|2020-02-10 07:00:00|7021.8|7018.8|7012.8|7009.8|7023.3|7020.3|7011.8|7008.8|2256
1581321600000|2020-02-10 08:00:00|7012.3|7009.3|7006.8|7003.8|7018.8|7015.8|7000.8|6997.8|1102
1581325200000|2020-02-10 09:00:00|7007.3|7004.3|7009.8|7006.8|7015.8|7012.8|7005.8|7002.8|1481
1581328800000|2020-02-10 10:00:00|7010.3|7007.3|7021.3|7018.3|7023.8|7020.8|7005.8|7002.8|979
1581332400000|2020-02-10 11:00:00|7021.8|7018.8|7028.8|7025.8|7028.8|7025.8|7020.8|7017.8|931
1581336000000|2020-02-10 12:00:00|7029.8|7026.8|7033.8|7030.8|7034.8|7031.8|7026.3|7023.3|2680
1581339600000|2020-02-10 13:00:00|7033.3|7030.3|7024.3|7021.3|7033.8|7030.8|7022.8|7019.8|2558
1581343200000|2020-02-10 14:00:00|7024.8|7021.8|7042.8|7039.8|7043.3|7040.3|7017.8|7014.8|1923
1581346800000|2020-02-10 15:00:00|7043.3|7040.3|7049.8|7046.8|7051.8|7048.8|7037.8|7034.8|1453
1581350400000|2020-02-10 16:00:00|7050.3|7047.3|7056.8|7053.8|7062.8|7059.8|7048.8|7045.8|3525
1581354000000|2020-02-10 17:00:00|7054.8|7051.8|7044.3|7041.3|7055.8|7052.8|7040.8|7037.8|1673
1581357600000|2020-02-10 18:00:00|7044.8|7041.8|7044.8|7041.8|7048.8|7045.8|7042.3|7039.3|1784
1581361200000|2020-02-10 19:00:00|7045.8|7042.8|7055.8|7052.8|7055.8|7052.8|7042.3|7039.3|1647
1581364800000|2020-02-10 20:00:00|7056.3|7053.3|7060.3|7057.3|7062.3|7059.3|7055.8|7052.8|1710
1581368400000|2020-02-10 21:00:00|7064.1|7060.1|7061.7|7057.7|7066.8|7062.8|7060.7|7056.7|0
1581372000000|2020-02-10 22:00:00|7061.6|7057.6|7052.3|7050.3|7061.6|7057.6|7050.3|7048.3|734
1581375600000|2020-02-10 23:00:00|7054.3|7052.3|7056.3|7055.3|7065.8|7064.8|7049.3|7048.3|5615
1581379200000|2020-02-11 00:00:00|7055.8|7054.8|7069.8|7068.8|7078.8|7077.8|7053.8|7052.8|5809
1581382800000|2020-02-11 01:00:00|7070.3|7069.3|7069.8|7068.8|7072.8|7071.8|7066.8|7065.8|3930
1581386400000|2020-02-11 02:00:00|7070.3|7069.3|7061.8|7060.8|7071.8|7070.8|7059.8|7058.8|3628
1581390000000|2020-02-11 03:00:00|7062.8|7061.8|7058.8|7057.8|7063.8|7062.8|7051.8|7050.8|2532
1581393600000|2020-02-11 04:00:00|7059.3|7058.3|7059.8|7058.8|7060.8|7059.8|7051.8|7050.8|3031
1581397200000|2020-02-11 05:00:00|7060.2|7058.2|7063.4|7059.4|7065.5|7061.7|7057.2|7055.2|4983
1581400800000|2020-02-11 06:00:00|7063.5|7059.5|7053.7|7050.7|7064.7|7060.7|7052.7|7049.7|1320
1581404400000|2020-02-11 07:00:00|7053.2|7050.2|7051.7|7048.7|7055.2|7052.2|7045.7|7042.7|592
1581408000000|2020-02-11 08:00:00|7052.2|7049.2|7055.2|7052.2|7061.7|7058.7|7050.2|7047.2|969
1581411600000|2020-02-11 09:00:00|7054.7|7051.7|7053.7|7050.7|7056.7|7053.7|7047.2|7044.2|1935
1581415200000|2020-02-11 10:00:00|7054.2|7051.2|7060.7|7057.7|7061.7|7058.7|7054.2|7051.2|1335
1581418800000|2020-02-11 11:00:00|7059.7|7056.7|7055.7|7052.7|7063.7|7060.7|7055.2|7052.2|1046
1581422400000|2020-02-11 12:00:00|7055.2|7052.2|7060.7|7057.7|7063.7|7060.7|7054.7|7051.7|978
1581426000000|2020-02-11 13:00:00|7061.2|7058.2|7061.7|7058.7|7064.7|7061.7|7057.7|7054.7|631
1581429600000|2020-02-11 14:00:00|7060.7|7057.7|7042.7|7039.7|7062.7|7059.7|7042.7|7039.7|2059
1581433200000|2020-02-11 15:00:00|7043.7|7040.7|7063.7|7060.7|7063.7|7060.7|7043.7|7040.7|1209
1581436800000|2020-02-11 16:00:00|7063.2|7060.2|7065.7|7062.7|7067.7|7064.7|7059.7|7056.7|1115
1581440400000|2020-02-11 17:00:00|7066.2|7063.2|7074.2|7071.2|7074.7|7071.7|7064.7|7061.7|2738
1581444000000|2020-02-11 18:00:00|7074.7|7071.7|7070.7|7067.7|7077.7|7074.7|7066.7|7063.7|727
1581447600000|2020-02-11 19:00:00|7070.2|7067.2|7063.7|7060.7|7070.7|7067.7|7061.2|7058.2|554
1581451200000|2020-02-11 20:00:00|7064.2|7061.2|7071.7|7068.7|7073.7|7070.7|7053.7|7050.7|1085
1581454800000|2020-02-11 21:00:00|7073.6|7069.6|7074.8|7070.8|7076.5|7072.5|7071.4|7067.4|0
1581458400000|2020-02-11 22:00:00|7074.6|7070.6|7091.7|7089.7|7092.2|7090.2|7071.9|7067.9|1180
1581462000000|2020-02-11 23:00:00|7090.7|7088.7|7085.7|7084.7|7094.7|7093.7|7083.7|7082.7|4202
1581465600000|2020-02-12 00:00:00|7084.7|7083.7|7092.3|7091.3|7097.3|7096.3|7074.7|7073.7|7578
1581469200000|2020-02-12 01:00:00|7092.8|7091.8|7094.3|7093.3|7097.3|7096.3|7083.8|7082.8|4066
1581472800000|2020-02-12 02:00:00|7093.8|7092.8|7098.3|7097.3|7100.3|7099.3|7093.3|7092.3|2846
1581476400000|2020-02-12 03:00:00|7098.8|7097.8|7096.3|7095.3|7101.3|7100.3|7095.3|7094.3|2435
1581480000000|2020-02-12 04:00:00|7096.8|7095.8|7093.3|7092.3|7100.3|7099.3|7092.3|7091.3|3113
1581483600000|2020-02-12 05:00:00|7091.4|7089.4|7093.4|7089.4|7094.6|7091.9|7088.4|7085|4875
1581487200000|2020-02-12 06:00:00|7093.2|7089.2|7092.9|7089.9|7097.9|7094.9|7091.9|7088.6|633
1581490800000|2020-02-12 07:00:00|7093.4|7090.4|7088.9|7085.9|7098.9|7095.9|7088.9|7085.9|1289
1581494400000|2020-02-12 08:00:00|7088.4|7085.4|7098.9|7095.9|7101.9|7098.9|7087.9|7084.9|1600
1581498000000|2020-02-12 09:00:00|7099.4|7096.4|7092.9|7089.9|7099.9|7096.9|7090.9|7087.9|1632
1581501600000|2020-02-12 10:00:00|7093.4|7090.4|7098.4|7095.4|7098.9|7095.9|7089.9|7086.9|400
1581505200000|2020-02-12 11:00:00|7098.9|7095.9|7098.4|7095.4|7100.9|7097.9|7096.9|7093.9|532
1581508800000|2020-02-12 12:00:00|7097.9|7094.9|7098.9|7095.9|7103.9|7100.9|7094.9|7091.9|2353
1581512400000|2020-02-12 13:00:00|7098.4|7095.4|7112.9|7109.9|7114.9|7111.9|7098.4|7095.4|1650
1581516000000|2020-02-12 14:00:00|7113.4|7110.4|7121.4|7118.4|7126.9|7123.9|7112.9|7109.9|1490
1581519600000|2020-02-12 15:00:00|7120.9|7117.9|7113.9|7110.9|7130.9|7127.9|7113.9|7110.9|1323
1581523200000|2020-02-12 16:00:00|7114.4|7111.4|7123.4|7120.4|7125.9|7122.9|7113.9|7110.9|1865
1581526800000|2020-02-12 17:00:00|7123.9|7120.9|7125.9|7122.9|7129.9|7126.9|7121.9|7118.9|319
1581530400000|2020-02-12 18:00:00|7125.4|7122.4|7123.9|7120.9|7125.4|7122.4|7115.9|7112.9|384
1581534000000|2020-02-12 19:00:00|7123.4|7120.4|7126.4|7123.4|7126.9|7123.9|7121.9|7118.9|472
1581537600000|2020-02-12 20:00:00|7125.9|7122.9|7130.9|7127.9|7131.9|7128.9|7120.9|7117.9|1009
1581541200000|2020-02-12 21:00:00|7130|7126|7134.5|7130.5|7138.6|7134.6|7130|7126|0
1581544800000|2020-02-12 22:00:00|7134.8|7130.8|7136.9|7134.9|7142.4|7140.4|7130.9|7128.6|833
1581548400000|2020-02-12 23:00:00|7136.4|7134.4|7117.9|7116.9|7149.9|7148.9|7114.9|7113.9|7622
1581552000000|2020-02-13 00:00:00|7118.4|7117.4|7099.6|7098.6|7123.6|7122.6|7097.6|7096.6|7962
1581555600000|2020-02-13 01:00:00|7099.1|7098.1|7093.6|7092.6|7105.6|7104.6|7091.6|7090.6|3505
1581559200000|2020-02-13 02:00:00|7094.6|7093.6|7102.6|7101.6|7103.6|7102.6|7091.6|7090.6|2897
1581562800000|2020-02-13 03:00:00|7101.6|7100.6|7091.6|7090.6|7107.6|7106.6|7088.6|7087.6|3520
1581566400000|2020-02-13 04:00:00|7092.1|7091.1|7089.6|7088.6|7098.6|7097.6|7085.6|7084.6|5202
1581570000000|2020-02-13 05:00:00|7090|7088|7100.9|7096.9|7103|7101|7090|7088|6811
1581573600000|2020-02-13 06:00:00|7100.4|7096.4|7097|7094|7103.5|7100.5|7094.5|7091.5|772
1581577200000|2020-02-13 07:00:00|7096.5|7093.5|7084|7081|7097.5|7094.5|7082.5|7079.5|1317
1581580800000|2020-02-13 08:00:00|7084.5|7081.5|7082.5|7079.5|7094.5|7091.5|7082|7079|1996
1581584400000|2020-02-13 09:00:00|7081.5|7078.5|7072.5|7069.5|7084|7081|7066.5|7063.5|1539
1581588000000|2020-02-13 10:00:00|7072|7069|7068.5|7065.5|7072.5|7069.5|7056|7053|1569
1581591600000|2020-02-13 11:00:00|7069|7066|7064.5|7061.5|7069.5|7066.5|7053.5|7050.5|1512
1581595200000|2020-02-13 12:00:00|7065.5|7062.5|7074.5|7071.5|7074.5|7071.5|7059.5|7056.5|2261
1581598800000|2020-02-13 13:00:00|7073.5|7070.5|7081.5|7078.5|7085.5|7082.5|7071.5|7068.5|909
1581602400000|2020-02-13 14:00:00|7082.5|7079.5|7083.5|7080.5|7093.5|7090.5|7074|7071|2332
1581606000000|2020-02-13 15:00:00|7084|7081|7098.5|7095.5|7100|7097|7073|7070|1587
1581609600000|2020-02-13 16:00:00|7099|7096|7106.5|7103.5|7110.5|7107.5|7095.5|7092.5|1939
1581613200000|2020-02-13 17:00:00|7107.5|7104.5|7106.5|7103.5|7112.5|7109.5|7106.5|7103.5|496
1581616800000|2020-02-13 18:00:00|7107|7104|7114.5|7111.5|7115|7112|7104.5|7101.5|1182
1581620400000|2020-02-13 19:00:00|7115.5|7112.5|7110.5|7107.5|7117.5|7114.5|7106.5|7103.5|1969
1581624000000|2020-02-13 20:00:00|7111|7108|7097.5|7094.5|7113.5|7110.5|7094.5|7091.5|1726
1581627600000|2020-02-13 21:00:00|7101.3|7097.3|7108|7104|7108.9|7104.9|7101.1|7097.1|0
1581631200000|2020-02-13 22:00:00|7107.8|7103.8|7102|7100|7109.3|7105.3|7097|7095|411
1581634800000|2020-02-13 23:00:00|7103|7101|7106.5|7105.5|7112|7111|7099.5|7098.5|3302
1581638400000|2020-02-14 00:00:00|7107|7106|7114.8|7113.8|7116.3|7115.3|7100.3|7099.3|2766
1581642000000|2020-02-14 01:00:00|7115.3|7114.3|7122.8|7121.8|7122.8|7121.8|7108.8|7107.8|2411
1581645600000|2020-02-14 02:00:00|7121.8|7120.8|7134.8|7133.8|7134.8|7133.8|7119.8|7118.8|3326
1581649200000|2020-02-14 03:00:00|7134.3|7133.3|7134.8|7133.8|7141.8|7140.8|7130.8|7129.8|3775
1581652800000|2020-02-14 04:00:00|7135.8|7134.8|7135.8|7134.8|7138.8|7137.8|7133.8|7132.8|3575
1581656400000|2020-02-14 05:00:00|7136.1|7134.1|7135.9|7131.9|7136.4|7134.1|7125.1|7123.1|7350
1581660000000|2020-02-14 06:00:00|7136.3|7132.3|7131.6|7128.6|7137.1|7134.1|7129.1|7126.1|1282
1581663600000|2020-02-14 07:00:00|7130.6|7127.6|7129.6|7126.6|7135.6|7132.6|7127.6|7124.6|1068
1581667200000|2020-02-14 08:00:00|7130.1|7127.1|7115.6|7112.6|7131.6|7128.6|7114.6|7111.6|1805
1581670800000|2020-02-14 09:00:00|7116.1|7113.1|7120.1|7117.1|7122.6|7119.6|7110.6|7107.6|466
1581674400000|2020-02-14 10:00:00|7119.6|7116.6|7129.1|7126.1|7133.6|7130.6|7118.1|7115.1|499
1581678000000|2020-02-14 11:00:00|7128.6|7125.6|7139.6|7136.6|7139.6|7136.6|7124.6|7121.6|1066
1581681600000|2020-02-14 12:00:00|7140.1|7137.1|7137.6|7134.6|7141.6|7138.6|7131.6|7128.6|612
1581685200000|2020-02-14 13:00:00|7136.6|7133.6|7113.6|7110.6|7136.6|7133.6|7113.6|7110.6|703
1581688800000|2020-02-14 14:00:00|7114.1|7111.1|7108.6|7105.6|7118.6|7115.6|7103.6|7100.6|1010
1581692400000|2020-02-14 15:00:00|7108.1|7105.1|7117.6|7114.6|7117.6|7114.6|7107.6|7104.6|1494
1581696000000|2020-02-14 16:00:00|7117.1|7114.1|7107.6|7104.6|7118.6|7115.6|7106.6|7103.6|744
1581699600000|2020-02-14 17:00:00|7107.1|7104.1|7103.6|7100.6|7108.6|7105.6|7101.6|7098.6|1380
1581703200000|2020-02-14 18:00:00|7104.1|7101.1|7102.6|7099.6|7109.1|7106.1|7100.6|7097.6|1080
1581706800000|2020-02-14 19:00:00|7102.1|7099.1|7109.6|7106.6|7112.1|7109.1|7099.6|7096.6|927
1581710400000|2020-02-14 20:00:00|7108.6|7105.6|7119.1|7116.1|7120.6|7117.6|7104.6|7101.6|1047
1581714000000|2020-02-14 21:00:00|7120.5|7116.5|7121|7117|7123.8|7119.8|7119.2|7115.2|0
1581890400000|2020-02-16 22:00:00|7121.6|7119.6|7123.6|7121.6|7126.6|7124.6|7112.1|7110.1|461
1581894000000|2020-02-16 23:00:00|7123.1|7121.1|7117.6|7116.6|7133.6|7132.6|7113.6|7112.6|2525
1581897600000|2020-02-17 00:00:00|7116.6|7115.6|7104.6|7103.6|7116.6|7115.6|7102.6|7101.6|3462
1581901200000|2020-02-17 01:00:00|7105.1|7104.1|7118.6|7117.6|7124.6|7123.6|7104.6|7103.6|3211
1581904800000|2020-02-17 02:00:00|7119.1|7118.1|7124.6|7123.6|7126.6|7125.6|7118.6|7117.6|2192
1581908400000|2020-02-17 03:00:00|7124.1|7123.1|7122.1|7121.1|7125.1|7124.1|7117.6|7116.6|2048
1581912000000|2020-02-17 04:00:00|7122.6|7121.6|7126.6|7125.6|7126.6|7125.6|7118.6|7117.6|1954
1581915600000|2020-02-17 05:00:00|7125.2|7123.2|7132.9|7128.9|7134.2|7130.2|7124.2|7122.2|3989
1581919200000|2020-02-17 06:00:00|7132.6|7128.6|7134.7|7131.7|7139.7|7136.7|7130.9|7126.9|652
1581922800000|2020-02-17 07:00:00|7133.7|7130.7|7129.7|7126.7|7134.7|7131.7|7129.2|7126.2|336
1581926400000|2020-02-17 08:00:00|7130.2|7127.2|7128.2|7125.2|7137.2|7134.2|7126.7|7123.7|815
1581930000000|2020-02-17 09:00:00|7128.7|7125.7|7128.7|7125.7|7129.2|7126.2|7122.7|7119.7|677
1581933600000|2020-02-17 10:00:00|7129.7|7126.7|7124.7|7121.7|7130.7|7127.7|7124.7|7121.7|626
1581937200000|2020-02-17 11:00:00|7125.2|7122.2|7126.2|7123.2|7126.2|7123.2|7122.7|7119.7|415
1581940800000|2020-02-17 12:00:00|7126.7|7123.7|7127.2|7124.2|7128.7|7125.7|7123.7|7120.7|389
1581944400000|2020-02-17 13:00:00|7126.7|7123.7|7124.7|7121.7|7126.7|7123.7|7122.2|7119.2|123
1581948000000|2020-02-17 14:00:00|7123.7|7120.7|7125.7|7122.7|7125.7|7122.7|7119.7|7116.7|244
1581951600000|2020-02-17 15:00:00|7124.7|7121.7|7135.7|7132.7|7136.7|7133.7|7123.7|7120.7|1020
1581955200000|2020-02-17 16:00:00|7136.7|7133.7|7133.7|7130.7|7138.7|7135.7|7132.7|7129.7|304
1581958800000|2020-02-17 17:00:00|7134.2|7131.2|7132.7|7129.7|7134.7|7131.7|7131.7|7128.7|135
1581962400000|2020-02-17 18:00:00|7131.7|7128.7|7130.7|7127.7|7131.7|7128.7|7130.7|7127.7|44
1581966000000|2020-02-17 19:00:00|7129.7|7126.7|7129.7|7126.7|7131.7|7128.7|7129.7|7126.7|69
1581969600000|2020-02-17 20:00:00|7130.2|7127.2|7130.2|7127.2|7130.7|7127.7|7129.7|7126.7|70
1581973200000|2020-02-17 21:00:00|7130.7|7126.7|7122.6|7118.6|7130.7|7126.7|7122.5|7118.5|0
1581976800000|2020-02-17 22:00:00|7122.5|7118.5|7118.7|7116.7|7129.2|7127.2|7116.7|7112.7|593
1581980400000|2020-02-17 23:00:00|7120.2|7118.2|7111.7|7110.7|7122.2|7121.2|7097.2|7096.2|6089
1581984000000|2020-02-18 00:00:00|7110.7|7109.7|7115|7114|7118|7117|7107.7|7106.7|4667
1581987600000|2020-02-18 01:00:00|7114|7113|7111|7110|7116|7115|7104|7103|5462
1581991200000|2020-02-18 02:00:00|7110.5|7109.5|7104|7103|7115|7114|7102|7101|4136
1581994800000|2020-02-18 03:00:00|7104.5|7103.5|7109|7108|7110|7109|7104|7103|2132
1581998400000|2020-02-18 04:00:00|7108.5|7107.5|7116|7115|7116|7115|7107|7106|3237
1582002000000|2020-02-18 05:00:00|7102.1|7100.1|7103.1|7099.1|7105.1|7103.1|7095.1|7093.1|5431
1582005600000|2020-02-18 06:00:00|7103.6|7099.6|7094.6|7091.6|7104.4|7100.4|7092.6|7089.6|1674
1582009200000|2020-02-18 07:00:00|7093.6|7090.6|7083.6|7080.6|7093.6|7090.6|7081.6|7078.6|2116
1582012800000|2020-02-18 08:00:00|7084.6|7081.6|7098.6|7095.6|7100.6|7097.6|7083.6|7080.6|2082
1582016400000|2020-02-18 09:00:00|7098.1|7095.1|7095.1|7092.1|7099.6|7096.6|7086.6|7083.6|3006
1582020000000|2020-02-18 10:00:00|7095.6|7092.6|7096.6|7093.6|7100.6|7097.6|7090.6|7087.6|746
1582023600000|2020-02-18 11:00:00|7097.1|7094.1|7088.6|7085.6|7097.1|7094.1|7086.6|7083.6|1237
1582027200000|2020-02-18 12:00:00|7088.1|7085.1|7095.6|7092.6|7095.6|7092.6|7087.6|7084.6|1760
1582030800000|2020-02-18 13:00:00|7094.6|7091.6|7096.6|7093.6|7101.6|7098.6|7091.6|7088.6|1303
1582034400000|2020-02-18 14:00:00|7097.1|7094.1|7106.1|7103.1|7108.6|7105.6|7097.1|7094.1|1940
1582038000000|2020-02-18 15:00:00|7106.6|7103.6|7099.6|7096.6|7110.6|7107.6|7098.1|7095.1|1745
1582041600000|2020-02-18 16:00:00|7099.1|7096.1|7082.6|7079.6|7099.6|7096.6|7081.1|7078.1|1237
1582045200000|2020-02-18 17:00:00|7083.6|7080.6|7096.1|7093.1|7098.6|7095.6|7082.6|7079.6|401
1582048800000|2020-02-18 18:00:00|7096.6|7093.6|7099.6|7096.6|7102.1|7099.1|7096.6|7093.6|340
1582052400000|2020-02-18 19:00:00|7100.1|7097.1|7109.6|7106.6|7112.6|7109.6|7098.6|7095.6|1904
1582056000000|2020-02-18 20:00:00|7110.1|7107.1|7105.1|7102.1|7111.6|7108.6|7102.1|7099.1|1233
1582059600000|2020-02-18 21:00:00|7106.5|7102.5|7105.9|7101.9|7108.5|7104.5|7103.6|7099.6|0
1582063200000|2020-02-18 22:00:00|7106.4|7102.4|7114.1|7112.1|7118.1|7116.1|7105.5|7101.5|964
1582066800000|2020-02-18 23:00:00|7112.1|7110.1|7125.6|7124.6|7126.1|7125.1|7105.6|7104.6|5287
1582070400000|2020-02-19 00:00:00|7126.6|7125.6|7119.8|7118.8|7127.6|7126.6|7115.1|7114.1|3376
1582074000000|2020-02-19 01:00:00|7118.8|7117.8|7125.8|7124.8|7126.8|7125.8|7104.8|7103.8|4354
1582077600000|2020-02-19 02:00:00|7126.8|7125.8|7119.8|7118.8|7128.8|7127.8|7118.8|7117.8|3319
1582081200000|2020-02-19 03:00:00|7120.8|7119.8|7130.8|7129.8|7133.8|7132.8|7117.8|7116.8|3161
1582084800000|2020-02-19 04:00:00|7131.8|7130.8|7140.8|7139.8|7143.8|7142.8|7131.8|7130.8|4660
1582088400000|2020-02-19 05:00:00|7140.5|7138.5|7141.9|7137.9|7149.5|7147.5|7139.5|7136.2|7693
1582092000000|2020-02-19 06:00:00|7141.8|7137.8|7131|7128|7141.8|7137.8|7130|7127|928
1582095600000|2020-02-19 07:00:00|7130.5|7127.5|7133|7130|7135|7132|7129|7126|1270
1582099200000|2020-02-19 08:00:00|7132.5|7129.5|7126|7123|7134|7131|7120|7117|2264
1582102800000|2020-02-19 09:00:00|7127|7124|7125|7122|7128|7125|7121|7118|1137
1582106400000|2020-02-19 10:00:00|7126|7123|7130|7127|7132|7129|7123|7120|376
1582110000000|2020-02-19 11:00:00|7131|7128|7129|7126|7131|7128|7126|7123|1625
1582113600000|2020-02-19 12:00:00|7128|7125|7129|7126|7130|7127|7125|7122|505
1582117200000|2020-02-19 13:00:00|7128|7125|7144|7141|7144|7141|7125.5|7122.5|1416
1582120800000|2020-02-19 14:00:00|7143|7140|7159|7156|7160|7157|7139|7136|1626
1582124400000|2020-02-19 15:00:00|7158.5|7155.5|7164|7161|7167|7164|7152|7149|1238
1582128000000|2020-02-19 16:00:00|7164.5|7161.5|7165|7162|7169.5|7166.5|7163.5|7160.5|1434
1582131600000|2020-02-19 17:00:00|7164|7161|7164.5|7161.5|7167|7164|7162|7159|890
1582135200000|2020-02-19 18:00:00|7165|7162|7160.5|7157.5|7166|7163|7160|7157|315
1582138800000|2020-02-19 19:00:00|7160|7157|7164.5|7161.5|7168.5|7165.5|7158.5|7155.5|1078
1582142400000|2020-02-19 20:00:00|7164|7161|7158.5|7155.5|7165|7162|7154.5|7151.5|1801
1582146000000|2020-02-19 21:00:00|7158.6|7154.6|7163.1|7159.1|7164.4|7160.4|7157.6|7153.6|1
1582149600000|2020-02-19 22:00:00|7162.9|7158.9|7176.5|7174.5|7180|7178|7160.6|7156.6|1862
1582153200000|2020-02-19 23:00:00|7175|7173|7173|7172|7175|7173|7157|7156|5016
1582156800000|2020-02-20 00:00:00|7172|7171|7185.8|7184.8|7188.8|7187.8|7170|7169|8273
1582160400000|2020-02-20 01:00:00|7186.8|7185.8|7189.8|7188.8|7201.8|7200.8|7181.8|7180.8|6373
1582164000000|2020-02-20 02:00:00|7190.8|7189.8|7180.8|7179.8|7192.8|7191.8|7175.8|7174.8|5530
1582167600000|2020-02-20 03:00:00|7179.8|7178.8|7157.8|7156.8|7185.8|7184.8|7157.8|7156.8|4027
1582171200000|2020-02-20 04:00:00|7157.3|7156.3|7161.8|7160.8|7169.8|7168.8|7155.8|7154.8|4876
1582174800000|2020-02-20 05:00:00|7162.2|7160.2|7160.7|7156.7|7168.2|7166.2|7157.2|7153.3|6356
1582178400000|2020-02-20 06:00:00|7160.3|7156.3|7177.7|7174.7|7181.7|7178.7|7159.9|7155.9|1158
1582182000000|2020-02-20 07:00:00|7178.2|7175.2|7191.7|7188.7|7194.7|7191.7|7175.7|7172.7|2320
1582185600000|2020-02-20 08:00:00|7192.2|7189.2|7179.7|7176.7|7192.7|7189.7|7173.7|7170.7|1588
1582189200000|2020-02-20 09:00:00|7180.2|7177.2|7187.7|7184.7|7189.7|7186.7|7178.7|7175.7|1192
1582192800000|2020-02-20 10:00:00|7188.7|7185.7|7183.7|7180.7|7188.7|7185.7|7178.2|7175.2|1333
1582196400000|2020-02-20 11:00:00|7183.2|7180.2|7171.2|7168.2|7185.2|7182.2|7170.7|7167.7|1148
1582200000000|2020-02-20 12:00:00|7170.7|7167.7|7181.7|7178.7|7182.7|7179.7|7170.2|7167.2|635
1582203600000|2020-02-20 13:00:00|7180.7|7177.7|7181.2|7178.2|7186.7|7183.7|7173.2|7170.2|623
1582207200000|2020-02-20 14:00:00|7181.7|7178.7|7181.7|7178.7|7187.7|7184.7|7172.7|7169.7|1247
1582210800000|2020-02-20 15:00:00|7182.2|7179.2|7188.7|7185.7|7195.7|7192.7|7179.7|7176.7|1421
1582214400000|2020-02-20 16:00:00|7187.7|7184.7|7146.7|7143.7|7188.7|7185.7|7130.7|7127.7|3184
1582218000000|2020-02-20 17:00:00|7146.2|7143.2|7148.2|7145.2|7148.7|7145.7|7132.7|7129.7|1789
1582221600000|2020-02-20 18:00:00|7147.7|7144.7|7152.2|7149.2|7160.7|7157.7|7144.7|7141.7|579
1582225200000|2020-02-20 19:00:00|7152.7|7149.7|7160.7|7157.7|7166.7|7163.7|7151.7|7148.7|2249
1582228800000|2020-02-20 20:00:00|7161.2|7158.2|7169.2|7166.2|7170.7|7167.7|7152.7|7149.7|885
1582232400000|2020-02-20 21:00:00|7166.9|7162.9|7153.2|7149.2|7170.7|7166.7|7152.8|7148.8|0
1582236000000|2020-02-20 22:00:00|7153.3|7149.3|7156.7|7154.7|7160.2|7158.2|7150.2|7147.9|709
1582239600000|2020-02-20 23:00:00|7156.2|7154.2|7142.7|7141.7|7162.7|7161.7|7134.7|7133.7|3878
1582243200000|2020-02-21 00:00:00|7141.7|7140.7|7151.5|7150.5|7161.5|7160.5|7141.7|7140.7|8152
1582246800000|2020-02-21 01:00:00|7150.5|7149.5|7147.5|7146.5|7159.5|7158.5|7146.5|7145.5|4374
1582250400000|2020-02-21 02:00:00|7146.5|7145.5|7146.5|7145.5|7150.5|7149.5|7139.5|7138.5|2319
1582254000000|2020-02-21 03:00:00|7147|7146|7149.5|7148.5|7154|7153|7144.5|7143.5|3275
1582257600000|2020-02-21 04:00:00|7150.5|7149.5|7143|7142|7153.5|7152.5|7140.5|7139.5|4061
1582261200000|2020-02-21 05:00:00|7135|7133|7136.5|7132.5|7138.5|7136.5|7130|7126|5534
1582264800000|2020-02-21 06:00:00|7136|7132|7123|7120|7139.2|7135.2|7118|7115|1332
1582268400000|2020-02-21 07:00:00|7122.5|7119.5|7115.5|7112.5|7124|7121|7112|7109|2077
1582272000000|2020-02-21 08:00:00|7116|7113|7118.5|7115.5|7128|7125|7101|7098|2424
1582275600000|2020-02-21 09:00:00|7119|7116|7119|7116|7125|7122|7115|7112|2057
1582279200000|2020-02-21 10:00:00|7121|7118|7128|7125|7133|7130|7121|7118|1013
1582282800000|2020-02-21 11:00:00|7128.5|7125.5|7128|7125|7132|7129|7122|7119|1070
1582286400000|2020-02-21 12:00:00|7127|7124|7134|7131|7138|7135|7126|7123|1363
1582290000000|2020-02-21 13:00:00|7133|7130|7121.5|7118.5|7137|7134|7121|7118|890
1582293600000|2020-02-21 14:00:00|7122|7119|7096|7093|7129|7126|7089|7086|2630
1582297200000|2020-02-21 15:00:00|7095.5|7092.5|7084|7081|7098|7095|7068|7065|3965
1582300800000|2020-02-21 16:00:00|7083|7080|7098|7095|7103|7100|7079|7076|1440
1582304400000|2020-02-21 17:00:00|7099|7096|7092|7089|7105|7102|7089.5|7086.5|1199
1582308000000|2020-02-21 18:00:00|7091.5|7088.5|7080|7077|7098|7095|7076|7073|1204
1582311600000|2020-02-21 19:00:00|7079.5|7076.5|7084.5|7081.5|7087|7084|7078|7075|950
1582315200000|2020-02-21 20:00:00|7084|7081|7089.5|7086.5|7095|7092|7078|7075|1192
1582318800000|2020-02-21 21:00:00|7093.9|7089.9|7092.6|7088.6|7099.8|7095.8|7087.8|7083.8|0
1582495200000|2020-02-23 22:00:00|7035|7033|7034.5|7032.5|7049|7047|7033.5|7031.5|1193
1582498800000|2020-02-23 23:00:00|7036|7034|7023|7022|7047.5|7046|7014.5|7013.5|9221
1582502400000|2020-02-24 00:00:00|7022.5|7021.5|6985.4|6984.4|7028|7027|6982.4|6981.4|9599
1582506000000|2020-02-24 01:00:00|6986.4|6985.4|6981.4|6980.4|6993.4|6992.4|6980.4|6979.4|4852
1582509600000|2020-02-24 02:00:00|6980.9|6979.9|6972.4|6971.4|6985.4|6984.4|6967.4|6966.4|6160
1582513200000|2020-02-24 03:00:00|6971.4|6970.4|6972.4|6971.4|6982.4|6981.4|6967.4|6966.4|3941
1582516800000|2020-02-24 04:00:00|6973.4|6972.4|6984.4|6983.4|6990.4|6989.4|6972.4|6971.4|5571
1582520400000|2020-02-24 05:00:00|6982.5|6980.5|6973.3|6969.3|6984.5|6982.5|6967.5|6965.5|8357
1582524000000|2020-02-24 06:00:00|6973.2|6969.2|6981|6978|6981|6978|6972.7|6968.7|959
1582527600000|2020-02-24 07:00:00|6980.5|6977.5|6954|6951|6983|6980|6953.5|6950.5|3139
1582531200000|2020-02-24 08:00:00|6953|6950|6908.5|6905.5|6953|6950|6904|6901|4544
1582534800000|2020-02-24 09:00:00|6909|6906|6905|6902|6913.5|6910.5|6876|6873|4098
1582538400000|2020-02-24 10:00:00|6904.5|6901.5|6881|6878|6904.5|6901.5|6878.5|6875.5|2636
1582542000000|2020-02-24 11:00:00|6881.5|6878.5|6883|6880|6889|6886|6872|6869|2624
1582545600000|2020-02-24 12:00:00|6882.5|6879.5|6876|6873|6899|6896|6872|6869|1596
1582549200000|2020-02-24 13:00:00|6875.5|6872.5|6859|6856|6884|6881|6857|6854|1376
1582552800000|2020-02-24 14:00:00|6858.5|6855.5|6850|6847|6859|6856|6822|6819|5805
1582556400000|2020-02-24 15:00:00|6850.5|6847.5|6836.5|6833.5|6862|6859|6816|6813|4213
1582560000000|2020-02-24 16:00:00|6836|6833|6822|6819|6840|6837|6813|6810|2966
1582563600000|2020-02-24 17:00:00|6821|6818|6799|6796|6823|6820|6796|6793|1821
1582567200000|2020-02-24 18:00:00|6798|6795|6811|6808|6813|6810|6789.5|6786.5|3781
1582570800000|2020-02-24 19:00:00|6810.5|6807.5|6835.5|6832.5|6837|6834|6793|6790|4753
1582574400000|2020-02-24 20:00:00|6835|6832|6809|6806|6841|6838|6804|6801|4036
1582578000000|2020-02-24 21:00:00|6807|6803|6800.7|6796.7|6810.8|6806.8|6791.3|6787.3|0
1582581600000|2020-02-24 22:00:00|6800.8|6796.8|6808.5|6806.5|6814.5|6812.5|6799.7|6795.7|1226
1582585200000|2020-02-24 23:00:00|6807.5|6805.5|6837|6836|6837|6836|6797|6796|13318
1582588800000|2020-02-25 00:00:00|6836.5|6835.5|6874.3|6873.3|6878.3|6877.3|6830|6829|16185
1582592400000|2020-02-25 01:00:00|6875.3|6874.3|6884.3|6883.3|6903.3|6902.3|6868.3|6867.3|14846
1582596000000|2020-02-25 02:00:00|6883.8|6882.8|6869.3|6868.3|6898.3|6897.3|6868.3|6867.3|7686
1582599600000|2020-02-25 03:00:00|6868.3|6867.3|6856.3|6855.3|6879.3|6878.3|6855.3|6854.3|7577
1582603200000|2020-02-25 04:00:00|6855.3|6854.3|6864.3|6863.3|6867.3|6866.3|6839.3|6838.3|10113
1582606800000|2020-02-25 05:00:00|6860.9|6858.9|6876.9|6872.9|6877.5|6873.5|6858.9|6856.9|10988
1582610400000|2020-02-25 06:00:00|6877.1|6873.1|6877.4|6874.4|6880.4|6877.4|6866.9|6863.9|1654
1582614000000|2020-02-25 07:00:00|6876.9|6873.9|6877.4|6874.4|6881.4|6878.4|6861.4|6858.4|3263
1582617600000|2020-02-25 08:00:00|6876.9|6873.9|6842.4|6839.4|6881.4|6878.4|6839.4|6836.4|2908
1582621200000|2020-02-25 09:00:00|6842.9|6839.9|6836.4|6833.4|6853.4|6850.4|6830.4|6827.4|3500
1582624800000|2020-02-25 10:00:00|6835.4|6832.4|6822.4|6819.4|6842.9|6839.9|6808.4|6805.4|1989
1582628400000|2020-02-25 11:00:00|6822.9|6819.9|6842.4|6839.4|6849.9|6846.9|6814.4|6811.4|3214
1582632000000|2020-02-25 12:00:00|6841.4|6838.4|6860.4|6857.4|6866.4|6863.4|6836.4|6833.4|2809
1582635600000|2020-02-25 13:00:00|6859.4|6856.4|6851.9|6848.9|6862.9|6859.9|6842.4|6839.4|3070
1582639200000|2020-02-25 14:00:00|6851.4|6848.4|6836.9|6833.9|6860.4|6857.4|6824.4|6821.4|3483
1582642800000|2020-02-25 15:00:00|6833.9|6830.9|6790.4|6787.4|6845.4|6842.4|6770.4|6767.4|5261
1582646400000|2020-02-25 16:00:00|6789.4|6786.4|6776.9|6773.9|6797.4|6794.4|6753.9|6750.9|4194
1582650000000|2020-02-25 17:00:00|6776.4|6773.4|6749.9|6746.9|6780.9|6777.9|6748.4|6745.4|1860
1582653600000|2020-02-25 18:00:00|6749.4|6746.4|6726.4|6723.4|6758.4|6755.4|6726.4|6723.4|2619
1582657200000|2020-02-25 19:00:00|6727.4|6724.4|6711.9|6708.9|6728.9|6725.9|6682.4|6679.4|4926
1582660800000|2020-02-25 20:00:00|6712.4|6709.4|6705.9|6702.9|6730.4|6727.4|6684.9|6681.9|4318
1582664400000|2020-02-25 21:00:00|6706.5|6702.5|6726.9|6722.9|6738.7|6734.7|6699|6695|0
1582668000000|2020-02-25 22:00:00|6726.6|6722.6|6715.9|6713.9|6727.5|6723.5|6686.9|6684.9|1720
1582671600000|2020-02-25 23:00:00|6717.9|6715.9|6745.4|6744.4|6754.4|6753.4|6716.9|6714.9|9644
1582675200000|2020-02-26 00:00:00|6745.9|6744.9|6720.1|6719.1|6762.4|6761.4|6720.1|6719.1|7620
1582678800000|2020-02-26 01:00:00|6722.1|6721.1|6718.1|6717.1|6737.6|6736.6|6710.1|6709.1|8412
1582682400000|2020-02-26 02:00:00|6718.6|6717.6|6728.1|6727.1|6748.1|6747.1|6710.1|6709.1|7352
1582686000000|2020-02-26 03:00:00|6727.1|6726.1|6707.1|6706.1|6730.1|6729.1|6704.1|6703.1|6969
1582689600000|2020-02-26 04:00:00|6706.1|6705.1|6716.1|6715.1|6718.1|6717.1|6688.1|6687.1|9636
1582693200000|2020-02-26 05:00:00|6714.2|6712.2|6703.9|6699.9|6718.2|6716.2|6691.7|6689.7|12417
1582696800000|2020-02-26 06:00:00|6704.4|6700.4|6696.7|6693.7|6714.7|6711.7|6690.7|6687.7|2735
1582700400000|2020-02-26 07:00:00|6697.2|6694.2|6719.7|6716.7|6720.2|6717.2|6694.7|6691.7|2428
1582704000000|2020-02-26 08:00:00|6718.2|6715.2|6659.2|6656.2|6722.7|6719.7|6650.2|6647.2|4104
1582707600000|2020-02-26 09:00:00|6659.7|6656.7|6663.2|6660.2|6682.7|6679.7|6613.7|6610.7|4661
1582711200000|2020-02-26 10:00:00|6663.7|6660.7|6653.2|6650.2|6696.7|6693.7|6652.7|6649.7|2329
1582714800000|2020-02-26 11:00:00|6653.7|6650.7|6684.7|6681.7|6704.2|6701.2|6653.2|6650.2|2391
1582718400000|2020-02-26 12:00:00|6685.2|6682.2|6703.2|6700.2|6706.7|6703.7|6673.2|6670.2|2618
1582722000000|2020-02-26 13:00:00|6703.7|6700.7|6706.2|6703.2|6732.2|6729.2|6692.7|6689.7|2139
1582725600000|2020-02-26 14:00:00|6705.7|6702.7|6715.2|6712.2|6745.7|6742.7|6698.2|6695.2|4957
1582729200000|2020-02-26 15:00:00|6714.7|6711.7|6731.7|6728.7|6739.7|6736.7|6690.7|6687.7|4688
1582732800000|2020-02-26 16:00:00|6732.7|6729.7|6719.2|6716.2|6748.7|6745.7|6715.7|6712.7|2533
1582736400000|2020-02-26 17:00:00|6719.7|6716.7|6708.7|6705.7|6721.7|6718.7|6678.7|6675.7|2476
1582740000000|2020-02-26 18:00:00|6709.2|6706.2|6665.2|6662.2|6713.2|6710.2|6656.7|6653.7|1939
1582743600000|2020-02-26 19:00:00|6664.7|6661.7|6662.2|6659.2|6691.2|6688.2|6658.2|6655.2|1791
1582747200000|2020-02-26 20:00:00|6662.7|6659.7|6665.2|6662.2|6692.7|6689.7|6662.7|6659.7|1246
1582750800000|2020-02-26 21:00:00|6662.9|6658.9|6647.7|6643.7|6676.1|6672.1|6641.8|6637.8|0
1582754400000|2020-02-26 22:00:00|6647.8|6643.8|6678.7|6676.7|6696.2|6694.2|6647.2|6643.2|1510
1582758000000|2020-02-26 23:00:00|6676.7|6674.7|6684.7|6683.7|6727.7|6726.7|6662.7|6661.7|9883
1582761600000|2020-02-27 00:00:00|6685.7|6684.7|6665.8|6664.8|6705.8|6704.8|6659.7|6658.7|10350
1582765200000|2020-02-27 01:00:00|6664.8|6663.8|6658.8|6657.8|6670.8|6669.8|6645.3|6644.3|7817
1582768800000|2020-02-27 02:00:00|6659.8|6658.8|6631.8|6630.8|6659.8|6658.8|6627.8|6626.8|7182
1582772400000|2020-02-27 03:00:00|6630.8|6629.8|6652.8|6651.8|6659.8|6658.8|6626.8|6625.8|5386
1582776000000|2020-02-27 04:00:00|6652.3|6651.3|6647.8|6646.8|6671.8|6670.8|6644.8|6643.8|7483
1582779600000|2020-02-27 05:00:00|6647.1|6645.1|6664.9|6660.9|6676.1|6674.1|6635.1|6633.1|9862
1582783200000|2020-02-27 06:00:00|6664.7|6660.7|6685.1|6682.1|6687.6|6684.6|6638.6|6635.6|2188
1582786800000|2020-02-27 07:00:00|6684.6|6681.6|6677.1|6674.1|6693.6|6690.6|6663.6|6660.6|3224
1582790400000|2020-02-27 08:00:00|6677.6|6674.6|6673.1|6670.1|6684.6|6681.6|6637.1|6634.1|3623
1582794000000|2020-02-27 09:00:00|6672.6|6669.6|6676.1|6673.1|6696.6|6693.6|6671.6|6668.6|1645
1582797600000|2020-02-27 10:00:00|6677.1|6674.1|6639.1|6636.1|6683.6|6680.6|6638.1|6635.1|1355
1582801200000|2020-02-27 11:00:00|6638.6|6635.6|6644.1|6641.1|6657.6|6654.6|6634.6|6631.6|883
1582804800000|2020-02-27 12:00:00|6644.6|6641.6|6613.6|6610.6|6648.6|6645.6|6612.1|6609.1|1403
1582808400000|2020-02-27 13:00:00|6612.6|6609.6|6595.1|6592.1|6621.6|6618.6|6592.6|6589.6|1631
1582812000000|2020-02-27 14:00:00|6594.6|6591.6|6570.6|6567.6|6602.6|6599.6|6546.1|6543.1|6389
1582815600000|2020-02-27 15:00:00|6570.1|6567.1|6578.6|6575.6|6578.6|6575.6|6497.1|6494.1|6977
1582819200000|2020-02-27 16:00:00|6577.6|6574.6|6584.1|6581.1|6600.6|6597.6|6543.1|6540.1|5481
1582822800000|2020-02-27 17:00:00|6583.6|6580.6|6603.6|6600.6|6631.6|6628.6|6579.6|6576.6|2563
1582826400000|2020-02-27 18:00:00|6603.1|6600.1|6555.1|6552.1|6622.6|6619.6|6544.6|6541.6|2626
1582830000000|2020-02-27 19:00:00|6554.6|6551.6|6548.6|6545.6|6571.1|6568.1|6541.1|6538.1|2200
1582833600000|2020-02-27 20:00:00|6548.1|6545.1|6492.6|6489.6|6565.1|6562.1|6487.1|6484.1|2380
1582837200000|2020-02-27 21:00:00|6492.1|6489.1|6451.4|6447.4|6498|6494|6439.3|6435.3|0
1582840800000|2020-02-27 22:00:00|6450.9|6446.9|6472.6|6470.6|6485.6|6483.6|6418.6|6416.6|2095
1582844400000|2020-02-27 23:00:00|6473.1|6471.1|6460.6|6459.6|6482.6|6481.6|6425.6|6424.6|12394
1582848000000|2020-02-28 00:00:00|6461.6|6460.6|6474.9|6473.9|6474.9|6473.9|6428.6|6427.6|12365
1582851600000|2020-02-28 01:00:00|6475.9|6474.9|6491.9|6490.9|6494.9|6493.9|6451.9|6450.9|11757
1582855200000|2020-02-28 02:00:00|6490.9|6489.9|6486.9|6485.9|6513.9|6512.9|6479.9|6478.9|8397
1582858800000|2020-02-28 03:00:00|6485.9|6484.9|6464.9|6463.9|6488.9|6487.9|6443.9|6442.9|12490
1582862400000|2020-02-28 04:00:00|6463.9|6462.9|6442.9|6441.9|6465.9|6464.9|6430.9|6429.9|14848
1582866000000|2020-02-28 05:00:00|6436.1|6434.1|6388.9|6384.9|6438.1|6436.1|6379.8|6375.8|18625
1582869600000|2020-02-28 06:00:00|6390.6|6386.6|6399.6|6396.6|6399.9|6396.6|6377.6|6374.6|3808
1582873200000|2020-02-28 07:00:00|6398.6|6395.6|6400.6|6397.6|6425.6|6422.6|6380.6|6377.6|6552
1582876800000|2020-02-28 08:00:00|6399.6|6396.6|6374.1|6371.1|6426.6|6423.6|6359.1|6356.1|8901
1582880400000|2020-02-28 09:00:00|6373.1|6370.1|6360.1|6357.1|6382.1|6379.1|6329.1|6326.1|2912
1582884000000|2020-02-28 10:00:00|6359.6|6356.6|6398.1|6395.1|6398.6|6395.6|6352.6|6349.6|2711
1582887600000|2020-02-28 11:00:00|6397.1|6394.1|6404.6|6401.6|6436.1|6433.1|6394.1|6391.1|2096
1582891200000|2020-02-28 12:00:00|6404.1|6401.1|6409.1|6406.1|6431.6|6428.6|6389.6|6386.6|1978
1582894800000|2020-02-28 13:00:00|6408.6|6405.6|6363.1|6360.1|6416.6|6413.6|6363.1|6360.1|3028
1582898400000|2020-02-28 14:00:00|6362.6|6359.6|6296.1|6293.1|6400.1|6397.1|6287.1|6284.1|7090
1582902000000|2020-02-28 15:00:00|6295.1|6292.1|6297.1|6294.1|6317.6|6314.6|6260.1|6257.1|7184
1582905600000|2020-02-28 16:00:00|6296.6|6293.6|6297.1|6294.1|6400.6|6397.6|6240.6|6237.6|7870
1582909200000|2020-02-28 17:00:00|6293.6|6290.6|6342.1|6339.1|6343.6|6340.6|6265.1|6262.1|2530
1582912800000|2020-02-28 18:00:00|6341.1|6338.1|6280.1|6277.1|6358.1|6355.1|6261.1|6258.1|2067
1582916400000|2020-02-28 19:00:00|6279.6|6276.6|6313.6|6310.6|6347.1|6344.1|6259.1|6256.1|2537
1582920000000|2020-02-28 20:00:00|6314.1|6311.1|6359.1|6356.1|6364.1|6361.1|6257.1|6254.1|2597
1582923600000|2020-02-28 21:00:00|6374.3|6370.3|6432.9|6428.9|6445.1|6441.1|6374.3|6370.3|0
1583100000000|2020-03-01 22:00:00|6305.6|6303.6|6306.6|6304.6|6361.1|6359.1|6301.6|6299.6|2192
1583103600000|2020-03-01 23:00:00|6309.1|6307.1|6264.6|6263.6|6328.1|6327.1|6252.6|6251.6|14613
1583107200000|2020-03-02 00:00:00|6263.6|6262.6|6262.1|6261.1|6286.6|6285.6|6244.1|6243.1|12953
1583110800000|2020-03-02 01:00:00|6261.6|6260.6|6319.1|6318.1|6344.1|6343.1|6261.1|6260.1|11643
1583114400000|2020-03-02 02:00:00|6318.6|6317.6|6394.1|6393.1|6397.6|6396.6|6314.6|6313.6|10143
1583118000000|2020-03-02 03:00:00|6393.6|6392.6|6389.1|6388.1|6404.1|6403.1|6384.1|6383.1|8405
1583121600000|2020-03-02 04:00:00|6388.1|6387.1|6393.1|6392.1|6393.1|6392.1|6373.1|6372.1|11408
1583125200000|2020-03-02 05:00:00|6391.2|6389.2|6373.6|6369.6|6399.2|6397.2|6362|6358|12248
1583128800000|2020-03-02 06:00:00|6373|6369|6360.7|6357.7|6373.7|6369.7|6350.7|6347.7|2542
1583132400000|2020-03-02 07:00:00|6361.2|6358.2|6392.7|6389.7|6397.2|6394.2|6347.7|6344.7|4706
1583136000000|2020-03-02 08:00:00|6392.2|6389.2|6358.7|6355.7|6393.7|6390.7|6354.7|6351.7|5176
1583139600000|2020-03-02 09:00:00|6359.2|6356.2|6328.7|6325.7|6382.7|6379.7|6306.7|6303.7|2651
1583143200000|2020-03-02 10:00:00|6328.2|6325.2|6291.2|6288.2|6332.2|6329.2|6290.7|6287.7|2125
1583146800000|2020-03-02 11:00:00|6290.7|6287.7|6231.2|6228.2|6296.2|6293.2|6225.2|6222.2|2661
1583150400000|2020-03-02 12:00:00|6229.7|6226.7|6280.2|6277.2|6286.2|6283.2|6229.7|6226.7|3091
1583154000000|2020-03-02 13:00:00|6280.7|6277.7|6294.2|6291.2|6297.7|6294.7|6245.2|6242.2|1998
1583157600000|2020-03-02 14:00:00|6294.7|6291.7|6315.2|6312.2|6333.7|6330.7|6286.2|6283.2|5059
1583161200000|2020-03-02 15:00:00|6315.7|6312.7|6337.7|6334.7|6345.2|6342.2|6280.7|6277.7|5886
1583164800000|2020-03-02 16:00:00|6338.2|6335.2|6382.2|6379.2|6384.7|6381.7|6304.2|6301.2|5498
1583168400000|2020-03-02 17:00:00|6382.7|6379.7|6385.2|6382.2|6392.7|6389.7|6346.2|6343.2|2072
1583172000000|2020-03-02 18:00:00|6385.7|6382.7|6379.2|6376.2|6389.7|6386.7|6339.7|6336.7|1820
1583175600000|2020-03-02 19:00:00|6378.7|6375.7|6327.2|6324.2|6390.2|6387.2|6317.2|6314.2|1854
1583179200000|2020-03-02 20:00:00|6327.7|6324.7|6440.2|6437.2|6444.2|6441.2|6326.7|6323.7|2727
1583182800000|2020-03-02 21:00:00|6448.5|6444.5|6428.6|6424.6|6452.4|6448.4|6400.4|6396.4|0
1583186400000|2020-03-02 22:00:00|6428|6424|6467.7|6465.7|6468.2|6466.2|6422.7|6420.7|2635
1583190000000|2020-03-02 23:00:00|6465.2|6463.2|6507.2|6506.2|6507.7|6506.7|6453.2|6451.2|13355
1583193600000|2020-03-03 00:00:00|6507.7|6506.7|6513.5|6512.5|6519.5|6518.5|6497.7|6496.7|8657
1583197200000|2020-03-03 01:00:00|6514.5|6513.5|6504.5|6503.5|6523.5|6522.5|6493.5|6492.5|6990
1583200800000|2020-03-03 02:00:00|6503.5|6502.5|6502.5|6501.5|6505.5|6504.5|6485|6484|5309
1583204400000|2020-03-03 03:00:00|6501.5|6500.5|6475.5|6474.5|6513|6512|6454.5|6453.5|10578
1583208000000|2020-03-03 04:00:00|6476.5|6475.5|6446.5|6445.5|6483.5|6482.5|6435|6434|11258
1583211600000|2020-03-03 05:00:00|6443.2|6442.2|6392.3|6388.3|6450.7|6448.7|6391.7|6387.7|11757
1583215200000|2020-03-03 06:00:00|6392.1|6388.1|6398.7|6395.7|6403.2|6400.2|6365.7|6362.7|2890
1583218800000|2020-03-03 07:00:00|6398.2|6395.2|6417.7|6414.7|6418.7|6415.7|6387.7|6384.7|2349
1583222400000|2020-03-03 08:00:00|6417.2|6414.2|6445.7|6442.7|6465.2|6462.2|6391.7|6388.7|2702
1583226000000|2020-03-03 09:00:00|6445.2|6442.2|6456.7|6453.7|6462.2|6459.2|6427.2|6424.2|1309
1583229600000|2020-03-03 10:00:00|6457.2|6454.2|6465.2|6462.2|6466.7|6463.7|6438.2|6435.2|1838
1583233200000|2020-03-03 11:00:00|6464.2|6461.2|6421.7|6418.7|6464.2|6461.2|6419.7|6416.7|1622
1583236800000|2020-03-03 12:00:00|6420.7|6417.7|6402.7|6399.7|6460.2|6457.2|6381.2|6378.2|2901
1583240400000|2020-03-03 13:00:00|6402.2|6399.2|6428.7|6425.7|6434.7|6431.7|6376.7|6373.7|1614
1583244000000|2020-03-03 14:00:00|6428.2|6425.2|6388.7|6385.7|6436.7|6433.7|6375.7|6372.7|1875
1583247600000|2020-03-03 15:00:00|6387.7|6384.7|6449.2|6446.2|6475.7|6472.7|6386.7|6383.7|3875
1583251200000|2020-03-03 16:00:00|6450.2|6447.2|6408.7|6405.7|6457.2|6454.2|6348.2|6345.2|2107
1583254800000|2020-03-03 17:00:00|6407.7|6404.7|6378.7|6375.7|6420.2|6417.2|6370.2|6367.2|843
1583258400000|2020-03-03 18:00:00|6378.2|6375.2|6293.7|6290.7|6378.2|6375.2|6292.7|6289.7|2015
1583262000000|2020-03-03 19:00:00|6293.2|6290.2|6309.7|6306.7|6313.2|6310.2|6246.7|6243.7|1745
1583265600000|2020-03-03 20:00:00|6310.2|6307.2|6309.2|6306.2|6346.7|6343.7|6289.2|6286.2|2169
1583269200000|2020-03-03 21:00:00|6301.6|6297.6|6292.5|6288.5|6330.2|6326.2|6291.6|6287.6|0
1583272800000|2020-03-03 22:00:00|6292.6|6288.6|6355.2|6353.2|6357.7|6355.7|6290.3|6286.3|1559
1583276400000|2020-03-03 23:00:00|6354.2|6352.2|6358.7|6357.7|6377.7|6376.7|6322.7|6321.7|10009
1583280000000|2020-03-04 00:00:00|6358.2|6357.2|6354.4|6353.4|6383.2|6382.2|6347.4|6346.4|8923
1583283600000|2020-03-04 01:00:00|6355.4|6354.4|6355.4|6354.4|6365.9|6364.9|6333.4|6332.4|8110
1583287200000|2020-03-04 02:00:00|6354.4|6353.4|6353.4|6352.4|6355.4|6354.4|6332.4|6331.4|6273
1583290800000|2020-03-04 03:00:00|6354.4|6353.4|6326.4|6325.4|6360.9|6359.9|6323.4|6322.4|7082
1583294400000|2020-03-04 04:00:00|6324.4|6323.4|6316.4|6315.4|6334.4|6333.4|6307.9|6306.9|8135
1583298000000|2020-03-04 05:00:00|6297.4|6295.4|6328.4|6324.4|6339.3|6335.3|6293.4|6291.4|11012
1583301600000|2020-03-04 06:00:00|6328.5|6324.5|6333.9|6330.9|6350.4|6347.4|6323.3|6319.3|1468
1583305200000|2020-03-04 07:00:00|6333.4|6330.4|6335.4|6332.4|6350.9|6347.9|6332.9|6329.9|1573
1583308800000|2020-03-04 08:00:00|6334.9|6331.9|6354.4|6351.4|6357.9|6354.9|6309.9|6306.9|2323
1583312400000|2020-03-04 09:00:00|6353.9|6350.9|6364.4|6361.4|6372.4|6369.4|6341.4|6338.4|1397
1583316000000|2020-03-04 10:00:00|6363.9|6360.9|6368.4|6365.4|6380.4|6377.4|6358.4|6355.4|849
1583319600000|2020-03-04 11:00:00|6367.9|6364.9|6381.9|6378.9|6381.9|6378.9|6353.9|6350.9|1013
1583323200000|2020-03-04 12:00:00|6381.4|6378.4|6382.4|6379.4|6402.9|6399.9|6373.9|6370.9|1092
1583326800000|2020-03-04 13:00:00|6381.9|6378.9|6375.4|6372.4|6386.4|6383.4|6358.4|6355.4|863
1583330400000|2020-03-04 14:00:00|6375.9|6372.9|6332.9|6329.9|6390.4|6387.4|6323.9|6320.9|2604
1583334000000|2020-03-04 15:00:00|6340.9|6337.9|6332.4|6329.4|6371.4|6368.4|6320.4|6317.4|2870
1583337600000|2020-03-04 16:00:00|6334.4|6331.4|6354.4|6351.4|6367.4|6364.4|6325.9|6322.9|2114
1583341200000|2020-03-04 17:00:00|6353.9|6350.9|6394.4|6391.4|6396.4|6393.4|6353.4|6350.4|929
1583344800000|2020-03-04 18:00:00|6395.4|6392.4|6402.9|6399.9|6410.9|6407.9|6392.4|6389.4|728
1583348400000|2020-03-04 19:00:00|6402.4|6399.4|6404.4|6401.4|6413.4|6410.4|6390.4|6387.4|810
1583352000000|2020-03-04 20:00:00|6403.9|6400.9|6441.4|6438.4|6447.9|6444.9|6401.4|6398.4|2305
1583355600000|2020-03-04 21:00:00|6439|6435|6422.7|6418.7|6440.7|6436.7|6413.9|6409.9|0
1583359200000|2020-03-04 22:00:00|6422.6|6418.6|6426.4|6424.4|6433.9|6431.9|6418.4|6416.4|1233
1583362800000|2020-03-04 23:00:00|6427.4|6425.4|6438.4|6437.4|6445.9|6444.9|6420.4|6419.4|8256
1583366400000|2020-03-05 00:00:00|6438.9|6437.9|6441.1|6440.1|6442.6|6441.6|6416.9|6415.9|4949
1583370000000|2020-03-05 01:00:00|6440.1|6439.1|6393.1|6392.1|6443.1|6442.1|6392.6|6391.6|5055
1583373600000|2020-03-05 02:00:00|6394.1|6393.1|6382.1|6381.1|6395.1|6394.1|6373.1|6372.1|6410
1583377200000|2020-03-05 03:00:00|6383.1|6382.1|6381.1|6380.1|6391.1|6390.1|6368.1|6367.1|6253
1583380800000|2020-03-05 04:00:00|6380.6|6379.6|6373.1|6372.1|6399.1|6398.1|6369.1|6368.1|8668
1583384400000|2020-03-05 05:00:00|6372.8|6370.8|6415.5|6411.5|6420.8|6418.8|6371.8|6369.8|12094
1583388000000|2020-03-05 06:00:00|6415.4|6411.4|6410.3|6407.3|6425.3|6422.3|6408.3|6405.3|947
1583391600000|2020-03-05 07:00:00|6410.8|6407.8|6405.3|6402.3|6410.8|6407.8|6391.8|6388.8|1601
1583395200000|2020-03-05 08:00:00|6405.8|6402.8|6369.8|6366.8|6405.8|6402.8|6369.3|6366.3|2491
1583398800000|2020-03-05 09:00:00|6369.3|6366.3|6341.8|6338.8|6371.3|6368.3|6339.3|6336.3|1681
1583402400000|2020-03-05 10:00:00|6341.3|6338.3|6315.8|6312.8|6346.8|6343.8|6311.3|6308.3|1814
1583406000000|2020-03-05 11:00:00|6315.3|6312.3|6322.8|6319.8|6331.3|6328.3|6308.3|6305.3|1508
1583409600000|2020-03-05 12:00:00|6323.3|6320.3|6317.3|6314.3|6332.3|6329.3|6313.8|6310.8|1149
1583413200000|2020-03-05 13:00:00|6317.8|6314.8|6313.3|6310.3|6324.3|6321.3|6298.3|6295.3|1314
1583416800000|2020-03-05 14:00:00|6312.8|6309.8|6304.8|6301.8|6340.8|6337.8|6293.3|6290.3|3470
1583420400000|2020-03-05 15:00:00|6303.8|6300.8|6313.8|6310.8|6328.8|6325.8|6295.8|6292.8|2381
1583424000000|2020-03-05 16:00:00|6314.3|6311.3|6308.8|6305.8|6351.8|6348.8|6302.8|6299.8|1732
1583427600000|2020-03-05 17:00:00|6309.3|6306.3|6267.8|6264.8|6313.3|6310.3|6265.8|6262.8|1883
1583431200000|2020-03-05 18:00:00|6267.3|6264.3|6289.8|6286.8|6295.3|6292.3|6260.8|6257.8|1064
1583434800000|2020-03-05 19:00:00|6289.3|6286.3|6275.8|6272.8|6289.8|6286.8|6262.8|6259.8|746
1583438400000|2020-03-05 20:00:00|6275.3|6272.3|6278.3|6275.3|6288.8|6285.8|6253.8|6250.8|2039
1583442000000|2020-03-05 21:00:00|6271|6267|6277.4|6273.4|6278.9|6274.9|6258.5|6254.5|2
1583445600000|2020-03-05 22:00:00|6277.2|6273.2|6310.8|6308.8|6315.3|6313.3|6273.4|6269.4|1582
1583449200000|2020-03-05 23:00:00|6309.3|6307.3|6276.3|6275.3|6311.8|6310.8|6270.3|6269.3|7845
1583452800000|2020-03-06 00:00:00|6275.3|6274.3|6303.4|6302.4|6310.4|6309.4|6269.8|6268.8|9670
1583456400000|2020-03-06 01:00:00|6302.4|6301.4|6269.9|6268.9|6303.4|6302.4|6268.4|6267.4|7067
1583460000000|2020-03-06 02:00:00|6270.4|6269.4|6261.4|6260.4|6279.4|6278.4|6259.4|6258.4|7674
1583463600000|2020-03-06 03:00:00|6260.9|6259.9|6243.4|6242.4|6268.9|6267.9|6243.4|6242.4|6668
1583467200000|2020-03-06 04:00:00|6242.9|6241.9|6233.4|6232.4|6245.4|6244.4|6230.4|6229.4|7261
1583470800000|2020-03-06 05:00:00|6233.1|6231.1|6230.3|6226.3|6237.1|6235.1|6209.6|6207.6|11958
1583474400000|2020-03-06 06:00:00|6229.9|6225.9|6202.1|6199.1|6236.6|6233.6|6190.6|6187.6|2267
1583478000000|2020-03-06 07:00:00|6202.6|6199.6|6175.1|6172.1|6217.1|6214.1|6168.1|6165.1|3039
1583481600000|2020-03-06 08:00:00|6175.6|6172.6|6163.1|6160.1|6201.1|6198.1|6141.6|6138.6|4214
1583485200000|2020-03-06 09:00:00|6162.6|6159.6|6115.1|6112.1|6176.6|6173.6|6114.1|6111.1|3637
1583488800000|2020-03-06 10:00:00|6114.6|6111.6|6102.6|6099.6|6124.6|6121.6|6083.1|6080.1|2631
1583492400000|2020-03-06 11:00:00|6102.1|6099.1|6090.1|6087.1|6120.1|6117.1|6083.6|6080.6|1831
1583496000000|2020-03-06 12:00:00|6089.6|6086.6|6082.1|6079.1|6113.1|6110.1|6075.1|6072.1|1676
1583499600000|2020-03-06 13:00:00|6081.6|6078.6|6091.1|6088.1|6100.6|6097.6|6063.6|6060.6|2630
1583503200000|2020-03-06 14:00:00|6088.6|6085.6|6088.1|6085.1|6090.6|6087.6|6043.1|6040.1|4429
1583506800000|2020-03-06 15:00:00|6087.6|6084.6|6124.1|6121.1|6140.6|6137.6|6070.6|6067.6|3941
1583510400000|2020-03-06 16:00:00|6125.1|6122.1|6091.1|6088.1|6127.1|6124.1|6079.6|6076.6|1768
1583514000000|2020-03-06 17:00:00|6091.6|6088.6|6090.1|6087.1|6115.6|6112.6|6066.1|6063.1|757
1583517600000|2020-03-06 18:00:00|6090.6|6087.6|6105.6|6102.6|6127.6|6124.6|6090.6|6087.6|887
1583521200000|2020-03-06 19:00:00|6106.1|6103.1|6071.1|6068.1|6110.6|6107.6|6067.1|6064.1|787
1583524800000|2020-03-06 20:00:00|6070.6|6067.6|6120.6|6117.6|6146.6|6143.6|6057.6|6054.6|1460
1583528400000|2020-03-06 21:00:00|6129.3|6125.3|6125.4|6121.4|6134.3|6130.3|6110.6|6106.6|0
1583704800000|2020-03-08 22:00:00|5950.4|5944.4|5921.1|5917.1|5970.1|5964.1|5886.9|5880.9|3545
1583708400000|2020-03-08 23:00:00|5920.1|5916.1|5909.6|5906.6|5987.1|5984.1|5885.6|5882.6|13155
1583712000000|2020-03-09 00:00:00|5909.1|5906.1|5879.6|5876.6|5913.6|5910.6|5867.6|5864.6|13081
1583715600000|2020-03-09 01:00:00|5879.1|5876.1|5841.6|5838.6|5887.6|5884.6|5841.6|5838.6|13707
1583719200000|2020-03-09 02:00:00|5841.1|5838.1|5874.6|5871.6|5875.6|5872.6|5830.6|5827.6|9179
1583722800000|2020-03-09 03:00:00|5874.1|5871.1|5827.6|5824.6|5891.6|5888.6|5826.6|5823.6|9904
1583726400000|2020-03-09 04:00:00|5826.1|5823.1|5813.6|5810.6|5850.6|5847.6|5807.6|5804.6|13239
1583730000000|2020-03-09 05:00:00|5813.3|5809.3|5752.9|5746.9|5827.3|5823.3|5696.3|5692.3|19567
1583733600000|2020-03-09 06:00:00|5752|5746|5748.8|5743.8|5770.8|5765.8|5719.3|5714.3|4406
1583737200000|2020-03-09 07:00:00|5749.3|5744.3|5720.3|5715.3|5749.3|5744.3|5620.3|5615.3|5946
1583740800000|2020-03-09 08:00:00|5720.8|5715.8|5700.3|5695.3|5720.8|5715.8|5675.3|5670.3|3990
1583744400000|2020-03-09 09:00:00|5698.8|5693.8|5684.8|5680.8|5719.3|5715.3|5668.8|5664.8|4962
1583748000000|2020-03-09 10:00:00|5685.8|5681.8|5665.3|5661.3|5691.3|5687.3|5644.8|5640.8|2531
1583751600000|2020-03-09 11:00:00|5664.3|5660.3|5596.8|5592.8|5664.3|5660.3|5587.8|5583.8|1410
1583755200000|2020-03-09 12:00:00|5595.8|5591.8|5504.8|5500.8|5597.3|5593.3|5503.3|5499.3|2185
1583758800000|2020-03-09 13:00:00|5505.8|5501.8|5466.3|5462.3|5510.8|5506.8|5351.8|5347.8|5746
1583762400000|2020-03-09 14:00:00|5465.3|5461.3|5484.3|5480.3|5546.3|5542.3|5448.8|5444.8|5794
1583766000000|2020-03-09 15:00:00|5482.8|5478.8|5533.8|5529.8|5562.8|5558.8|5478.3|5474.3|3976
1583769600000|2020-03-09 16:00:00|5532.8|5528.8|5501.3|5497.3|5564.8|5560.8|5491.3|5487.3|3985
1583773200000|2020-03-09 17:00:00|5500.8|5496.8|5442.3|5438.3|5540.8|5536.8|5437.8|5433.8|954
1583776800000|2020-03-09 18:00:00|5441.8|5437.8|5464.3|5460.3|5477.8|5473.8|5407.3|5403.3|1233
1583780400000|2020-03-09 19:00:00|5464.8|5460.8|5442.3|5438.3|5507.3|5503.3|5439.8|5435.8|2665
1583784000000|2020-03-09 20:00:00|5441.8|5437.8|5441.4|5436.4|6017.3|6013.3|5437.5|5432.5|0
1583787600000|2020-03-09 21:00:00|5442.2|5437.2|5443.3|5438.3|5444|5439|5435.5|5430.5|0
1583791200000|2020-03-09 22:00:00|5438.1|5433.1|5565.8|5562.8|5565.8|5562.8|5376.2|5371.2|2927
1583794800000|2020-03-09 23:00:00|5568.3|5565.3|5710.3|5708.3|5754.8|5752.8|5526.3|5524.3|17876
1583798400000|2020-03-10 00:00:00|5711.3|5709.3|5733.3|5731.3|5770.3|5768.3|5689.3|5687.3|18417
1583802000000|2020-03-10 01:00:00|5734.3|5732.3|5804.6|5802.6|5876.3|5874.3|5726.3|5724.3|17986
1583805600000|2020-03-10 02:00:00|5805.6|5803.6|5855.6|5853.6|5867.6|5865.6|5786.6|5784.6|14831
1583809200000|2020-03-10 03:00:00|5854.6|5852.6|5820.1|5819.1|5854.6|5852.6|5815.1|5813.6|11167
1583812800000|2020-03-10 04:00:00|5821.1|5820.1|5895.1|5894.1|5907.1|5906.1|5801.1|5800.1|20018
1583816400000|2020-03-10 05:00:00|5892.2|5890.2|5972.9|5968.9|5992.2|5990.2|5891.2|5889.2|22632
1583820000000|2020-03-10 06:00:00|5972.8|5968.8|6017.2|6014.2|6035.2|6032.2|5955.7|5952.7|5073
1583823600000|2020-03-10 07:00:00|6016.7|6013.7|5940.2|5937.2|6016.7|6013.7|5930.2|5927.2|4582
1583827200000|2020-03-10 08:00:00|5940.7|5937.7|5943.7|5940.7|5959.2|5956.2|5892.2|5889.2|5353
1583830800000|2020-03-10 09:00:00|5942.7|5939.7|5985.7|5982.7|5986.2|5983.2|5938.2|5935.2|4332
1583834400000|2020-03-10 10:00:00|5985.2|5982.2|6020.7|6017.7|6037.2|6034.2|5979.7|5976.7|3608
1583838000000|2020-03-10 11:00:00|6021.7|6018.7|6005.2|6002.2|6021.7|6018.7|5987.2|5984.2|2501
1583841600000|2020-03-10 12:00:00|6005.7|6002.7|6009.7|6006.7|6025.7|6022.7|5964.7|5961.7|4567
1583845200000|2020-03-10 13:00:00|6008.7|6005.7|5893.2|5890.2|6021.2|6018.2|5890.7|5887.7|5111
1583848800000|2020-03-10 14:00:00|5892.7|5889.7|5856.2|5853.2|5925.7|5922.7|5847.2|5844.2|6706
1583852400000|2020-03-10 15:00:00|5855.7|5852.7|5823.7|5820.7|5884.7|5881.7|5786.7|5783.7|5778
1583856000000|2020-03-10 16:00:00|5824.2|5821.2|5864.7|5861.7|5903.7|5900.7|5810.2|5807.2|4091
1583859600000|2020-03-10 17:00:00|5865.2|5862.2|5830.7|5827.7|5903.2|5900.2|5819.7|5816.7|1674
1583863200000|2020-03-10 18:00:00|5830.2|5827.2|5924.2|5921.2|5952.7|5949.7|5815.2|5812.2|1334
1583866800000|2020-03-10 19:00:00|5924.7|5921.7|6006.7|6003.7|6030.2|6027.2|5912.7|5909.7|2929
1583870400000|2020-03-10 20:00:00|6007.2|6004.2|6005|6001|6016.3|6012.3|5976.1|5972.1|0
1583874000000|2020-03-10 21:00:00|6004.8|6000.8|5987.8|5983.8|6004.8|6000.8|5984.5|5980.5|0
1583877600000|2020-03-10 22:00:00|5976.3|5972.3|5931.7|5929.7|5992.9|5988.9|5894.2|5892.2|2132
1583881200000|2020-03-10 23:00:00|5933.2|5931.2|5837.2|5836.2|5964.2|5963.2|5819.2|5818.2|13622
1583884800000|2020-03-11 00:00:00|5838.2|5837.2|5843.4|5842.4|5886.7|5885.7|5828.9|5827.9|10324
1583888400000|2020-03-11 01:00:00|5842.9|5841.9|5818.9|5817.9|5873.4|5872.4|5796.4|5795.4|11398
1583892000000|2020-03-11 02:00:00|5819.9|5818.9|5801.9|5800.9|5837.9|5836.9|5792.9|5791.9|8688
1583895600000|2020-03-11 03:00:00|5800.9|5799.9|5800.9|5799.9|5818.4|5817.4|5762.9|5761.9|11909
1583899200000|2020-03-11 04:00:00|5801.9|5800.9|5761.9|5760.9|5801.9|5800.9|5747.4|5746.4|11771
1583902800000|2020-03-11 05:00:00|5761.8|5760.8|5716.2|5712.2|5765.3|5763.3|5705.5|5701.5|15854
1583906400000|2020-03-11 06:00:00|5716|5712|5682.3|5679.3|5757|5753|5678.8|5675.8|2383
1583910000000|2020-03-11 07:00:00|5680.8|5677.8|5741.3|5738.3|5758.3|5755.3|5678.3|5675.3|3156
1583913600000|2020-03-11 08:00:00|5740.3|5737.3|5733.3|5730.3|5750.3|5747.3|5685.3|5682.3|3376
1583917200000|2020-03-11 09:00:00|5733.8|5730.8|5705.3|5702.3|5737.3|5734.3|5684.8|5681.8|984
1583920800000|2020-03-11 10:00:00|5705.8|5702.8|5686.8|5683.8|5715.8|5712.8|5665.8|5662.8|1602
1583924400000|2020-03-11 11:00:00|5686.3|5683.3|5681.3|5678.3|5698.8|5695.8|5666.8|5663.8|1088
1583928000000|2020-03-11 12:00:00|5681.8|5678.8|5612.8|5609.8|5686.8|5683.8|5603.8|5600.8|1578
1583931600000|2020-03-11 13:00:00|5612.3|5609.3|5672.3|5669.3|5691.8|5688.8|5611.8|5608.8|2341
1583935200000|2020-03-11 14:00:00|5672.8|5669.8|5622.8|5619.8|5692.8|5689.8|5599.8|5596.8|4130
1583938800000|2020-03-11 15:00:00|5624.8|5621.8|5589.3|5586.3|5634.3|5631.3|5583.3|5580.3|3515
1583942400000|2020-03-11 16:00:00|5588.3|5585.3|5579.3|5576.3|5638.8|5635.8|5570.3|5567.3|2406
1583946000000|2020-03-11 17:00:00|5578.8|5575.8|5579.8|5576.8|5588.3|5585.3|5538.3|5535.3|1019
1583949600000|2020-03-11 18:00:00|5580.3|5577.3|5546.8|5543.8|5583.8|5580.8|5535.3|5532.3|938
1583953200000|2020-03-11 19:00:00|5547.3|5544.3|5526.8|5523.8|5557.3|5554.3|5498.8|5495.8|2899
1583956800000|2020-03-11 20:00:00|5514.2|5510.2|5527.4|5523.4|5541.4|5537.4|5506.2|5502.2|0
1583960400000|2020-03-11 21:00:00|5527.3|5523.3|5527.3|5523.3|5528.5|5524.5|5516|5512|0
1583964000000|2020-03-11 22:00:00|5529.3|5525.3|5617.3|5615.3|5645.3|5643.3|5524.2|5520.2|2032
1583967600000|2020-03-11 23:00:00|5618.8|5616.8|5567.3|5566.3|5645.8|5644.8|5551.3|5550.3|9614
1583971200000|2020-03-12 00:00:00|5567.8|5566.8|5616.3|5615.3|5630.8|5629.8|5549.8|5548.8|11143
1583974800000|2020-03-12 01:00:00|5616.8|5615.8|5381.8|5380.8|5620.3|5619.3|5379.3|5378.3|22238
1583978400000|2020-03-12 02:00:00|5381.3|5380.3|5394.3|5393.3|5433.8|5432.8|5280.3|5279.3|18354
1583982000000|2020-03-12 03:00:00|5393.3|5392.3|5305.3|5304.3|5417.8|5416.8|5304.8|5303.8|11904
1583985600000|2020-03-12 04:00:00|5304.8|5303.8|5368.3|5367.3|5431.3|5430.3|5298.3|5297.3|17034
1583989200000|2020-03-12 05:00:00|5368.2|5366.2|5304.8|5300.8|5390.7|5388.7|5253.7|5251.7|20737
1583992800000|2020-03-12 06:00:00|5304.9|5300.9|5271.7|5268.7|5308.7|5304.7|5266.2|5263.2|2252
1583996400000|2020-03-12 07:00:00|5272.2|5269.2|5253.7|5250.7|5296.7|5293.7|5210.7|5207.7|2589
1584000000000|2020-03-12 08:00:00|5254.7|5251.7|5244.2|5241.2|5277.7|5274.7|5210.2|5207.2|3140
1584003600000|2020-03-12 09:00:00|5243.7|5240.7|5241.7|5238.7|5256.2|5253.2|5217.7|5214.7|2561
1584007200000|2020-03-12 10:00:00|5241.2|5238.2|5294.2|5291.2|5295.7|5292.7|5212.7|5209.7|1979
1584010800000|2020-03-12 11:00:00|5293.7|5290.7|5242.2|5239.2|5293.7|5290.7|5236.7|5233.7|2030
1584014400000|2020-03-12 12:00:00|5241.7|5238.7|5159.2|5155.2|5243.2|5240.2|5152.7|5148.7|2270
1584018000000|2020-03-12 13:00:00|5159.7|5155.7|5066.2|5062.2|5168.2|5164.2|4975.7|4971.7|5076
1584021600000|2020-03-12 14:00:00|5066.7|5062.7|4983.2|4979.2|5066.7|5062.7|4961.2|4957.2|7239
1584025200000|2020-03-12 15:00:00|4982.2|4978.2|4871.2|4867.2|4982.2|4978.2|4846.7|4842.7|4154
1584028800000|2020-03-12 16:00:00|4870.2|4866.2|4916.7|4912.7|4936.2|4932.2|4813.2|4809.2|4593
1584032400000|2020-03-12 17:00:00|4917.7|4913.7|4908.7|4904.7|5029.7|5025.7|4848.2|4844.2|2537
1584036000000|2020-03-12 18:00:00|4908.2|4904.2|4917.2|4913.2|4941.7|4937.7|4860.2|4856.2|2418
1584039600000|2020-03-12 19:00:00|4916.7|4912.7|4895.7|4891.7|4978.2|4974.2|4895.7|4891.7|2834
1584043200000|2020-03-12 20:00:00|4896.7|4892.7|4870.3|4865.3|4916.5|4911.5|4849.7|4844.7|1
1584046800000|2020-03-12 21:00:00|4870.2|4865.2|4842.7|4836.7|4877|4872|4815|4810|0
1584050400000|2020-03-12 22:00:00|4836.7|4830.7|5005.2|5001.2|5010.7|5006.7|4826|4820|2553
1584054000000|2020-03-12 23:00:00|5007.2|5003.2|5022.7|5019.7|5108.7|5105.7|4907.7|4904.7|16650
1584057600000|2020-03-13 00:00:00|5021.7|5018.7|4930.7|4927.7|5033.2|5030.2|4880.7|4877.7|16418
1584061200000|2020-03-13 01:00:00|4929.2|4926.2|4927.7|4924.7|4933.2|4930.2|4869.7|4866.7|17882
1584064800000|2020-03-13 02:00:00|4925.7|4922.7|4992.7|4989.7|4998.7|4995.7|4912.2|4909.2|12133
1584068400000|2020-03-13 03:00:00|4990.2|4987.2|5213.7|5210.7|5221.7|5218.7|4975.2|4972.2|22561
1584072000000|2020-03-13 04:00:00|5214.7|5211.7|5381.7|5378.7|5461.2|5458.2|5177.7|5174.7|31236
1584075600000|2020-03-13 05:00:00|5382.2|5378.2|5571.6|5564.6|5685.1|5678.1|5369.6|5365.6|27875
1584079200000|2020-03-13 06:00:00|5571.5|5564.5|5504.6|5499.6|5597.6|5591.6|5360.6|5354.6|5700
1584082800000|2020-03-13 07:00:00|5504.1|5499.1|5572.6|5567.6|5642.6|5637.6|5436.6|5431.6|3380
1584086400000|2020-03-13 08:00:00|5573.1|5568.1|5428.1|5423.1|5603.6|5598.6|5406.1|5401.1|3115
1584090000000|2020-03-13 09:00:00|5427.6|5422.6|5530.6|5525.6|5539.1|5534.1|5424.6|5419.6|2070
1584093600000|2020-03-13 10:00:00|5531.1|5526.1|5499.6|5494.6|5540.6|5535.6|5456.1|5451.1|1413
1584097200000|2020-03-13 11:00:00|5499.1|5494.1|5535.1|5530.1|5613.6|5608.6|5486.6|5481.6|2491
1584100800000|2020-03-13 12:00:00|5535.6|5530.6|5584.1|5579.1|5676.6|5671.6|5514.6|5509.6|2102
1584104400000|2020-03-13 13:00:00|5584.6|5579.6|5479.6|5474.6|5630.6|5625.6|5454.6|5449.6|2360
1584108000000|2020-03-13 14:00:00|5479.1|5474.1|5417.6|5412.6|5563.6|5558.6|5410.1|5405.1|3297
1584111600000|2020-03-13 15:00:00|5417.1|5412.1|5400.6|5395.6|5434.6|5429.6|5331.6|5326.6|3301
1584115200000|2020-03-13 16:00:00|5400.1|5395.1|5413.6|5408.6|5444.1|5439.1|5359.6|5354.6|2145
1584118800000|2020-03-13 17:00:00|5415.6|5410.6|5494.6|5489.6|5500.6|5495.6|5392.6|5387.6|2181
1584122400000|2020-03-13 18:00:00|5495.1|5490.1|5492.6|5487.6|5496.1|5491.1|5434.6|5429.6|1751
1584126000000|2020-03-13 19:00:00|5491.6|5486.6|5655.1|5650.1|5671.6|5666.6|5482.1|5477.1|2329
1584129600000|2020-03-13 20:00:00|5650.4|5644.4|5578.3|5572.3|5660.1|5654.1|5574|5568|0
1584309600000|2020-03-15 22:00:00|5473.4|5467.4|5173.1|5167.1|5494.6|5488.6|5079.6|5073.6|3830
1584313200000|2020-03-15 23:00:00|5174.1|5168.1|5245.1|5240.1|5339.1|5334.1|5121.1|5116.1|12074
1584316800000|2020-03-16 00:00:00|5245.6|5240.6|5250.6|5245.6|5330.1|5325.1|5215.1|5210.1|9246
1584320400000|2020-03-16 01:00:00|5249.6|5244.6|5183.8|5178.8|5272.6|5267.6|5175.3|5170.3|8827
1584324000000|2020-03-16 02:00:00|5182.8|5177.8|5131.3|5126.3|5183.3|5178.3|5101.3|5096.3|10299
1584327600000|2020-03-16 03:00:00|5130.8|5125.8|5108.8|5103.8|5178.8|5173.8|5100.3|5095.3|10575
1584331200000|2020-03-16 04:00:00|5109.3|5104.3|5118.3|5115.3|5173.3|5168.3|5101.3|5096.3|14361
1584334800000|2020-03-16 05:00:00|5118.8|5114.8|5032.2|5026.2|5138.3|5134.3|4987.8|4983.8|25616
1584338400000|2020-03-16 06:00:00|5031.3|5025.3|5075.8|5070.8|5080.3|5075.3|5024.8|5019.8|1936
1584342000000|2020-03-16 07:00:00|5075.3|5070.3|5020.3|5015.3|5081.8|5076.8|5000.8|4995.8|2272
1584345600000|2020-03-16 08:00:00|5019.8|5014.8|4966|4960|5046.3|5041.3|4930.3|4925.3|1231
1584349200000|2020-03-16 09:00:00|4965.5|4959.5|4958|4952|4983.5|4977.5|4929.5|4923.5|1543
1584352800000|2020-03-16 10:00:00|4957.5|4951.5|4981|4975|4998|4992|4944.5|4938.5|1903
1584356400000|2020-03-16 11:00:00|4980.5|4974.5|4926|4920|4986|4980|4916.5|4910.5|1076
1584360000000|2020-03-16 12:00:00|4929|4923|4887|4881|4957|4951|4842.5|4836.5|1446
1584363600000|2020-03-16 13:00:00|4887.5|4881.5|4884|4874|4925|4919|4782.5|4776.5|2165
1584367200000|2020-03-16 14:00:00|4883.5|4873.5|4925.5|4915.5|4973|4963|4808.5|4798.5|1911
1584370800000|2020-03-16 15:00:00|4925|4915|4979|4969|5017|5007|4898.5|4888.5|1453
1584374400000|2020-03-16 16:00:00|4979.5|4969.5|4998.5|4988.5|5026|5016|4951.5|4941.5|2140
1584378000000|2020-03-16 17:00:00|4999|4989|4886|4876|5006|4996|4865.5|4855.5|863
1584381600000|2020-03-16 18:00:00|4885.5|4875.5|4906|4896|4929.5|4919.5|4841.5|4831.5|931
1584385200000|2020-03-16 19:00:00|4909.5|4899.5|4852|4842|4923.5|4913.5|4820.5|4810.5|2417
1584388800000|2020-03-16 20:00:00|4845.3|4834.3|4867|4856|4896.6|4885.6|4831.7|4820.7|0
1584392400000|2020-03-16 21:00:00|4860.2|4849.2|4856.5|4845.5|4862|4851|4840.6|4829.6|0
1584396000000|2020-03-16 22:00:00|4866.8|4855.8|4945.5|4936.5|4956.5|4947.5|4842.2|4831.2|1135
1584399600000|2020-03-16 23:00:00|4945|4936|5064.5|5060.5|5128|5120|4923.5|4915.5|10156
1584403200000|2020-03-17 00:00:00|5064|5060|5115.9|5111.9|5125.9|5121.9|5002|4998|6970
1584406800000|2020-03-17 01:00:00|5115.4|5111.4|5167.4|5163.4|5248.4|5244.4|5104.4|5100.4|13334
1584410400000|2020-03-17 02:00:00|5176.4|5172.4|5158.4|5154.4|5200.4|5196.4|5100.4|5096.4|9395
1584414000000|2020-03-17 03:00:00|5160.9|5156.9|5171.9|5167.9|5189.4|5185.4|5130.9|5126.9|9591
1584417600000|2020-03-17 04:00:00|5169.4|5165.4|5316.4|5312.4|5317.4|5313.4|5155.4|5151.4|13183
1584421200000|2020-03-17 05:00:00|5316.7|5311.7|5303.5|5296.5|5316.7|5311.7|5221.5|5214.5|12512
1584424800000|2020-03-17 06:00:00|5303.4|5296.4|5296.7|5290.7|5306.2|5300.2|5268.2|5262.2|1414
1584428400000|2020-03-17 07:00:00|5299.2|5293.2|5325.2|5319.2|5340.2|5334.2|5288.2|5282.2|863
1584432000000|2020-03-17 08:00:00|5324.7|5318.7|5121.2|5115.2|5331.7|5325.7|5111.2|5105.2|2715
1584435600000|2020-03-17 09:00:00|5121.7|5115.7|5036.2|5029.2|5170.2|5164.2|5000.2|4994.2|1246
1584439200000|2020-03-17 10:00:00|5029.7|5022.7|5174.5|5167|5175.5|5168|5019.7|5012.7|965
1584442800000|2020-03-17 11:00:00|5176|5168.5|5074|5066.5|5183.5|5176|5035|5027.5|868
1584446400000|2020-03-17 12:00:00|5074.5|5067|5125|5117.5|5136.5|5129|5061.5|5054|731
1584450000000|2020-03-17 13:00:00|5125.5|5118|5045.5|5038|5170|5162.5|5040|5032.5|1051
1584453600000|2020-03-17 14:00:00|5045|5037.5|5127.5|5120|5134|5126.5|5026|5018.5|2496
1584457200000|2020-03-17 15:00:00|5127|5119.5|5212.5|5205|5214|5206.5|5113.5|5106|2148
1584460800000|2020-03-17 16:00:00|5213|5205.5|5214|5206.5|5296|5288.5|5187|5179.5|1360
1584464400000|2020-03-17 17:00:00|5213.5|5206|5213|5205.5|5232.5|5225|5160.5|5153|363
1584468000000|2020-03-17 18:00:00|5213.5|5206|5247.5|5240|5298|5290.5|5195.5|5188|971
1584471600000|2020-03-17 19:00:00|5243.5|5236|5293|5285.5|5314|5306.5|5191|5183.5|1683
1584475200000|2020-03-17 20:00:00|5383.9|5375.4|5206.9|5198.4|5396.4|5387.9|5204.1|5195.6|0
1584478800000|2020-03-17 21:00:00|5208.5|5200|5193.8|5185.3|5218.4|5209.9|5169.9|5161.4|0
1584482400000|2020-03-17 22:00:00|5182.3|5173.8|5188|5181.5|5253.5|5247|5101.3|5092.8|326
1584486000000|2020-03-17 23:00:00|5184.5|5178|5088.7|5085.7|5214.5|5209|5057|5051.5|4400
1584489600000|2020-03-18 00:00:00|5089.2|5086.2|5088.7|5085.7|5163.7|5160.7|5068.2|5065.2|4749
1584493200000|2020-03-18 01:00:00|5088.2|5085.2|5031.2|5028.2|5119.7|5116.7|5009.7|5006.7|3529
1584496800000|2020-03-18 02:00:00|5030.7|5027.7|5040|5037|5071.5|5068.5|5000.7|4997.7|3470
1584500400000|2020-03-18 03:00:00|5040.5|5037.5|4944|4941|5054|5051|4927.5|4924.5|4344
1584504000000|2020-03-18 04:00:00|4946|4943|5040|5037|5051.5|5048.5|4875.5|4872.5|7444
1584507600000|2020-03-18 05:00:00|5039.5|5036.5|4876.2|4870.2|5048.5|5044.5|4871.1|4865.1|5188
1584511200000|2020-03-18 06:00:00|4875.3|4869.3|4880.5|4875.5|4922|4917|4835|4830|758
1584514800000|2020-03-18 07:00:00|4879.5|4874.5|4953|4948|4953|4948|4874.5|4869.5|1305
1584518400000|2020-03-18 08:00:00|4953.5|4948.5|4943.5|4938.5|4965|4960|4892|4887|1738
1584522000000|2020-03-18 09:00:00|4944.5|4939.5|4906|4901|4961.5|4956.5|4895|4890|1415
1584525600000|2020-03-18 10:00:00|4907.5|4902.5|4826.5|4821.5|4912.5|4907.5|4812|4807|1448
1584529200000|2020-03-18 11:00:00|4827.5|4822.5|4847.5|4842.5|4848|4843|4792.5|4787.5|1616
1584532800000|2020-03-18 12:00:00|4850.5|4845.5|4818.5|4813.5|4865|4860|4801.5|4796.5|972
1584536400000|2020-03-18 13:00:00|4818|4813|4926.5|4921.5|4928|4923|4765|4760|3277
1584540000000|2020-03-18 14:00:00|4927.5|4922.5|4923.5|4918.5|5007.5|5002.5|4913|4908|3003
1584543600000|2020-03-18 15:00:00|4924|4919|4954.5|4949.5|4966|4961|4878|4873|1888
1584547200000|2020-03-18 16:00:00|4955.5|4950.5|4850|4845|4956|4951|4838.5|4833.5|2790
1584550800000|2020-03-18 17:00:00|4850.5|4845.5|4812|4807|4856|4851|4793.5|4788.5|1502
1584554400000|2020-03-18 18:00:00|4812.5|4807.5|4817.5|4812.5|4832|4827|4765|4760|1916
1584558000000|2020-03-18 19:00:00|4818|4813|4854|4849|4868|4863|4738|4733|3657
1584561600000|2020-03-18 20:00:00|4831.4|4825.4|4900|4894|4904|4898|4739.4|4733.4|0
1584565200000|2020-03-18 21:00:00|4899.9|4893.9|4886.1|4880.1|4900.4|4894.4|4868|4862|0
1584568800000|2020-03-18 22:00:00|4891|4885|5031|5027|5065|5061|4776.6|4770.6|2643
1584572400000|2020-03-18 23:00:00|5027|5023|4980.5|4977.5|5105.5|5102.5|4966.5|4963.5|8273
1584576000000|2020-03-19 00:00:00|4983|4980|4921.5|4918.5|5015.5|5012.5|4904|4901|8896
1584579600000|2020-03-19 01:00:00|4919.5|4916.5|4878.4|4875.4|4988.4|4985.4|4853.5|4850.5|8952
1584583200000|2020-03-19 02:00:00|4876.4|4873.4|4854.4|4851.4|4899.4|4896.4|4824.4|4821.4|7186
1584586800000|2020-03-19 03:00:00|4853.9|4850.9|4771.9|4768.9|4879.4|4876.4|4771.9|4768.9|9153
1584590400000|2020-03-19 04:00:00|4773.9|4770.9|4758.4|4755.4|4823.4|4820.4|4741.4|4738.4|11022
1584594000000|2020-03-19 05:00:00|4758.9|4754.9|4903.7|4897.7|4942.6|4936.6|4750.4|4746.4|15330
1584597600000|2020-03-19 06:00:00|4903.9|4897.9|4882.4|4877.4|4992.2|4986.2|4824.4|4819.4|2362
1584601200000|2020-03-19 07:00:00|4881.9|4876.9|4882.9|4877.9|4950.9|4945.9|4857.9|4852.9|2523
1584604800000|2020-03-19 08:00:00|4886.9|4881.9|4940.4|4935.4|4942.4|4937.4|4841.9|4836.9|3027
1584608400000|2020-03-19 09:00:00|4940.9|4935.9|4893.4|4888.4|4960.9|4955.9|4890.9|4885.9|1052
1584612000000|2020-03-19 10:00:00|4893.9|4888.9|4855.9|4850.9|4893.9|4888.9|4829.9|4824.9|1134
1584615600000|2020-03-19 11:00:00|4856.4|4851.4|4775.4|4770.4|4880.9|4875.9|4774.9|4769.9|1776
1584619200000|2020-03-19 12:00:00|4774.9|4769.9|4842.9|4837.9|4852.4|4847.4|4774.9|4769.9|2074
1584622800000|2020-03-19 13:00:00|4843.9|4838.9|4826.4|4821.4|4843.9|4838.9|4740.9|4735.9|3471
1584626400000|2020-03-19 14:00:00|4825.9|4820.9|4871.4|4866.4|4938.9|4933.9|4807.4|4802.4|3115
1584630000000|2020-03-19 15:00:00|4871.9|4866.9|4953.9|4948.9|4985.9|4980.9|4871.9|4866.9|3947
1584633600000|2020-03-19 16:00:00|4954.4|4949.4|4948.9|4943.9|4967.9|4962.9|4903.4|4898.4|2943
1584637200000|2020-03-19 17:00:00|4949.4|4944.4|4985.9|4980.9|5008.9|5003.9|4928.4|4923.4|2014
1584640800000|2020-03-19 18:00:00|4986.4|4981.4|5051.4|5046.4|5069.4|5064.4|4966.4|4961.4|1679
1584644400000|2020-03-19 19:00:00|5047.4|5042.4|4979.9|4974.9|5078.9|5073.9|4961.4|4956.4|4566
1584648000000|2020-03-19 20:00:00|4973.4|4968.4|4853.4|4847.4|4983.5|4977.5|4828.7|4822.7|1
1584651600000|2020-03-19 21:00:00|4853.7|4847.7|4850.7|4844.7|4866.2|4860.2|4837.1|4831.1|0
1584655200000|2020-03-19 22:00:00|4851.1|4845.1|4968.9|4964.9|5005.9|5001.9|4818.7|4812.7|1807
1584658800000|2020-03-19 23:00:00|4969.4|4965.4|4919.4|4916.4|4987.4|4984.4|4891.4|4888.4|7009
1584662400000|2020-03-20 00:00:00|4918.4|4915.4|4925.3|4922.3|4965.8|4962.8|4901.9|4898.9|4619
1584666000000|2020-03-20 01:00:00|4923.8|4920.8|4995.8|4992.8|5034.8|5031.8|4914.8|4911.8|7828
1584669600000|2020-03-20 02:00:00|4995.3|4992.3|4969.8|4966.8|5013.8|5010.8|4956.8|4953.8|8164
1584673200000|2020-03-20 03:00:00|4970.8|4967.8|4885.3|4882.3|4972.8|4969.8|4842.8|4839.8|8204
1584676800000|2020-03-20 04:00:00|4884.3|4881.3|4840.3|4837.3|4921.8|4918.8|4793.8|4790.8|14363
1584680400000|2020-03-20 05:00:00|4840.8|4836.8|4811.2|4805.2|4845.8|4841.8|4789.3|4785.3|12208
1584684000000|2020-03-20 06:00:00|4811.6|4805.6|4928.3|4923.3|4949.3|4944.3|4811.6|4805.6|1901
1584687600000|2020-03-20 07:00:00|4928.8|4923.8|4944.8|4939.8|4950.3|4945.3|4864.3|4859.3|3496
1584691200000|2020-03-20 08:00:00|4943.3|4938.3|4986.3|4981.3|5005.8|5000.8|4927.3|4922.3|3326
1584694800000|2020-03-20 09:00:00|4985.8|4980.8|5009.8|5004.8|5017.3|5012.3|4975.3|4970.3|838
1584698400000|2020-03-20 10:00:00|5009.3|5004.3|4979.8|4974.8|5036.8|5031.8|4963.8|4958.8|1189
1584702000000|2020-03-20 11:00:00|4977.3|4972.3|4990.8|4985.8|4994.8|4989.8|4935.8|4930.8|1086
1584705600000|2020-03-20 12:00:00|4987.8|4982.8|4921.8|4916.8|5008.8|5003.8|4909.3|4904.3|844
1584709200000|2020-03-20 13:00:00|4920.8|4915.8|4936.8|4931.8|4964.3|4959.3|4893.3|4888.3|1503
1584712800000|2020-03-20 14:00:00|4930.3|4925.3|4976.3|4971.3|4984.3|4979.3|4908.8|4903.8|1217
1584716400000|2020-03-20 15:00:00|4975.8|4970.8|4948.3|4943.3|4980.8|4975.8|4911.3|4906.3|1958
1584720000000|2020-03-20 16:00:00|4947.8|4942.8|4963.3|4958.3|4986.8|4981.8|4908.8|4903.8|1156
1584723600000|2020-03-20 17:00:00|4962.8|4957.8|4925.3|4920.3|4988.3|4983.3|4917.3|4912.3|907
1584727200000|2020-03-20 18:00:00|4925.8|4920.8|4802.3|4797.3|4948.8|4943.8|4787.3|4782.3|1418
1584730800000|2020-03-20 19:00:00|4802.8|4797.8|4742.3|4737.3|4848.3|4843.3|4732.3|4727.3|2842
1584734400000|2020-03-20 20:00:00|4728.5|4722.5|4688.6|4682.6|4763.8|4757.8|4659.1|4653.1|0
1584914400000|2020-03-22 22:00:00|4461.7|4455.7|4527.3|4523.3|4528.8|4524.8|4387.3|4381.3|1778
1584918000000|2020-03-22 23:00:00|4529.3|4525.3|4540.8|4537.8|4572.8|4569.8|4421.3|4418.3|8876
1584921600000|2020-03-23 00:00:00|4542.3|4539.3|4475.6|4472.6|4590.3|4587.3|4462.6|4459.6|8001
1584925200000|2020-03-23 01:00:00|4477.1|4474.1|4498.6|4495.6|4522.1|4519.1|4421.6|4418.6|9553
1584928800000|2020-03-23 02:00:00|4499.1|4496.1|4536.1|4533.1|4547.1|4544.1|4479.6|4476.6|6872
1584932400000|2020-03-23 03:00:00|4538.1|4535.1|4561.1|4558.1|4625.6|4622.6|4538.1|4535.1|12967
1584936000000|2020-03-23 04:00:00|4558.6|4555.6|4641.1|4638.1|4661.1|4658.1|4545.1|4542.1|14030
1584939600000|2020-03-23 05:00:00|4640.1|4637.1|4588.6|4582.6|4647.1|4643.1|4488.1|4484.1|18277
1584943200000|2020-03-23 06:00:00|4589.3|4583.3|4558.1|4553.1|4598.2|4592.2|4542.1|4537.1|3574
1584946800000|2020-03-23 07:00:00|4558.6|4553.6|4558.6|4553.6|4576.6|4571.6|4523.1|4518.1|2945
1584950400000|2020-03-23 08:00:00|4558.1|4553.1|4552.6|4547.6|4579.1|4574.1|4543.6|4538.6|1205
1584954000000|2020-03-23 09:00:00|4552.1|4547.1|4593.6|4588.6|4605.6|4600.6|4552.1|4547.1|1559
1584957600000|2020-03-23 10:00:00|4593.1|4588.1|4613.1|4608.1|4622.6|4617.6|4581.1|4576.1|1120
1584961200000|2020-03-23 11:00:00|4612.6|4607.6|4610.1|4605.1|4619.1|4614.1|4566.1|4561.1|919
1584964800000|2020-03-23 12:00:00|4609.1|4604.1|4719.1|4714.1|4818.6|4813.6|4603.6|4598.6|2121
1584968400000|2020-03-23 13:00:00|4719.6|4714.6|4686.1|4681.1|4734.1|4729.1|4550.1|4545.1|3851
1584972000000|2020-03-23 14:00:00|4685.6|4680.6|4628.1|4623.1|4711.1|4706.1|4625.1|4620.1|3226
1584975600000|2020-03-23 15:00:00|4626.6|4621.6|4596.6|4591.6|4656.1|4651.1|4558.1|4553.1|1903
1584979200000|2020-03-23 16:00:00|4597.1|4592.1|4698.6|4693.6|4708.1|4703.1|4586.6|4581.6|2273
1584982800000|2020-03-23 17:00:00|4698.1|4693.1|4636.6|4631.6|4718.6|4713.6|4620.1|4615.1|1390
1584986400000|2020-03-23 18:00:00|4627.6|4622.6|4610.6|4605.6|4657.1|4652.1|4603.1|4598.1|1136
1584990000000|2020-03-23 19:00:00|4612.1|4607.1|4562.6|4557.6|4627.6|4622.6|4551.1|4546.1|2230
1584993600000|2020-03-23 20:00:00|4557.6|4552.6|4572.9|4566.9|4613.8|4607.8|4493.7|4487.7|2
1584997200000|2020-03-23 21:00:00|4573|4567|4610.9|4604.9|4625.2|4619.2|4572.1|4566.1|0
1585000800000|2020-03-23 22:00:00|4621.5|4615.5|4642.1|4638.1|4730.7|4724.7|4620.2|4614.2|1033
1585004400000|2020-03-23 23:00:00|4642.6|4638.6|4680.6|4677.6|4704.1|4701.1|4613.6|4610.6|7934
1585008000000|2020-03-24 00:00:00|4684.1|4681.1|4711.8|4708.8|4725.8|4722.8|4671.8|4668.8|9245
1585011600000|2020-03-24 01:00:00|4713.3|4710.3|4759.8|4756.8|4771.8|4768.8|4697.8|4694.8|8831
1585015200000|2020-03-24 02:00:00|4760.8|4757.8|4696.3|4693.3|4760.8|4757.8|4679.8|4676.8|5451
1585018800000|2020-03-24 03:00:00|4696.8|4693.8|4653.8|4650.8|4702.3|4699.3|4646.3|4643.3|7124
1585022400000|2020-03-24 04:00:00|4656.8|4653.8|4741.3|4738.3|4750.8|4747.8|4624.8|4621.8|11056
1585026000000|2020-03-24 05:00:00|4741.5|4737.5|4732.5|4726.5|4828.5|4824.5|4680.4|4674.4|13539
1585029600000|2020-03-24 06:00:00|4732.6|4726.6|4787|4782|4833|4828|4727.6|4721.6|2740
1585033200000|2020-03-24 07:00:00|4791|4786|4811.5|4806.5|4824|4819|4769|4764|1789
1585036800000|2020-03-24 08:00:00|4810|4805|4812.5|4807.5|4838|4833|4774.5|4769.5|663
1585040400000|2020-03-24 09:00:00|4812|4807|4848|4843|4848|4843|4801|4796|634
1585044000000|2020-03-24 10:00:00|4848.5|4843.5|4862|4857|4863|4858|4835.5|4830.5|885
1585047600000|2020-03-24 11:00:00|4862.5|4857.5|4863|4858|4870|4865|4828|4823|560
1585051200000|2020-03-24 12:00:00|4863.5|4858.5|4858.5|4853.5|4868.5|4863.5|4835|4830|365
1585054800000|2020-03-24 13:00:00|4858|4853|4824|4819|4883.5|4878.5|4816|4811|1519
1585058400000|2020-03-24 14:00:00|4821.5|4816.5|4885.5|4880.5|4890.5|4885.5|4819.5|4814.5|1836
1585062000000|2020-03-24 15:00:00|4886|4881|4986.5|4981.5|4986.5|4981.5|4886|4881|2207
1585065600000|2020-03-24 16:00:00|4987|4982|4962.5|4957.5|5033.5|5028.5|4962.5|4957.5|2029
1585069200000|2020-03-24 17:00:00|4963.5|4958.5|4944.5|4939.5|5002.5|4997.5|4937.5|4932.5|943
1585072800000|2020-03-24 18:00:00|4943.5|4938.5|4987|4982|4990|4985|4912.5|4907.5|929
1585076400000|2020-03-24 19:00:00|4986.5|4981.5|5032.5|5027.5|5040|5035|4985|4980|2111
1585080000000|2020-03-24 20:00:00|5023.3|5017.3|5035.1|5029.1|5051.6|5045.6|4982.4|4976.4|0
1585083600000|2020-03-24 21:00:00|5035.2|5029.2|5029.8|5023.8|5041.6|5035.6|4993.6|4987.6|0
1585087200000|2020-03-24 22:00:00|5041.1|5035.1|5083.5|5079.5|5128.1|5122.1|4994.3|4988.3|1284
1585090800000|2020-03-24 23:00:00|5082.5|5078.5|4983.5|4980.5|5084.5|5080.5|4950.5|4947.5|7921
1585094400000|2020-03-25 00:00:00|4982|4979|4919.5|4916.5|4984.5|4981.5|4919|4916|5619
1585098000000|2020-03-25 01:00:00|4920|4917|4890|4887|4944|4941|4883|4880|8387
1585101600000|2020-03-25 02:00:00|4889.5|4886.5|4880|4877|4908|4905|4832|4829|7815
1585105200000|2020-03-25 03:00:00|4878.5|4875.5|4849|4846|4883|4880|4815|4812|7350
1585108800000|2020-03-25 04:00:00|4848.5|4845.5|4926.5|4923.5|4935.5|4932.5|4848.5|4845.5|11234
1585112400000|2020-03-25 05:00:00|4927|4923|5130.3|5124.3|5135.6|5129.6|4927|4923|22315
1585116000000|2020-03-25 06:00:00|5130.5|5124.5|5120.5|5115.5|5153.1|5147.1|5062.5|5057.5|2138
1585119600000|2020-03-25 07:00:00|5118.5|5113.5|5160|5155|5165.5|5160.5|5085.5|5080.5|885
1585123200000|2020-03-25 08:00:00|5158.5|5153.5|5220.5|5215.5|5223.5|5218.5|5126.5|5121.5|1862
1585126800000|2020-03-25 09:00:00|5216.5|5211.5|5157|5152|5240.5|5235.5|5138|5133|1523
1585130400000|2020-03-25 10:00:00|5156.5|5151.5|5000|4995|5163|5158|4989|4984|1606
1585134000000|2020-03-25 11:00:00|5000.5|4995.5|5097|5092|5107.5|5102.5|4997|4992|1564
1585137600000|2020-03-25 12:00:00|5097.5|5092.5|5058.5|5053.5|5125|5120|5032.5|5027.5|866
1585141200000|2020-03-25 13:00:00|5055.5|5050.5|5053|5048|5129.5|5124.5|5040|5035|1152
1585144800000|2020-03-25 14:00:00|5048.5|5043.5|5091|5086|5111|5106|5032.5|5027.5|1672
1585148400000|2020-03-25 15:00:00|5090.5|5085.5|5098|5093|5114.5|5109.5|5070.5|5065.5|2730
1585152000000|2020-03-25 16:00:00|5100|5095|5199|5194|5217|5212|5099|5094|2006
1585155600000|2020-03-25 17:00:00|5199.5|5194.5|5246.5|5241.5|5281.5|5276.5|5198|5193|1093
1585159200000|2020-03-25 18:00:00|5247|5242|5256|5251|5267|5262|5212|5207|945
1585162800000|2020-03-25 19:00:00|5257.5|5252.5|5179|5174|5279|5274|5154.5|5149.5|3312
1585166400000|2020-03-25 20:00:00|5182|5176|5169.5|5163.5|5217.3|5211.3|5150.8|5144.8|0
1585170000000|2020-03-25 21:00:00|5169.6|5163.6|5167.3|5161.3|5170.9|5164.9|5151.9|5145.9|0
1585173600000|2020-03-25 22:00:00|5166.1|5160.1|5132.5|5128.5|5215.3|5209.3|5121|5116.1|1021
1585177200000|2020-03-25 23:00:00|5133|5129|5089.5|5086.5|5166|5163|5081|5078|6504
1585180800000|2020-03-26 00:00:00|5090|5087|5075.1|5072.1|5127.6|5124.6|5073|5070|8109
1585184400000|2020-03-26 01:00:00|5073.1|5070.1|5084.1|5081.1|5102.1|5099.1|5037.1|5034.1|8828
1585188000000|2020-03-26 02:00:00|5085.1|5082.1|5131.1|5128.1|5132.1|5129.1|5069.6|5066.6|7041
1585191600000|2020-03-26 03:00:00|5131.6|5128.6|5201.1|5198.1|5213.1|5210.1|5105.6|5102.6|10040
1585195200000|2020-03-26 04:00:00|5201.6|5198.6|5129.6|5126.6|5209.6|5206.6|5114.6|5111.6|9015
1585198800000|2020-03-26 05:00:00|5129.1|5126.1|5152.1|5146.1|5171.6|5167.6|5087.6|5083.6|11637
1585202400000|2020-03-26 06:00:00|5153.2|5147.2|5110.1|5105.1|5156.8|5150.8|5110.1|5105.1|773
1585206000000|2020-03-26 07:00:00|5110.6|5105.6|5079.1|5074.1|5121.1|5116.1|5066.6|5061.6|1065
1585209600000|2020-03-26 08:00:00|5078.6|5073.6|5105.1|5100.1|5119.6|5114.6|5062.6|5057.6|2586
1585213200000|2020-03-26 09:00:00|5105.6|5100.6|5124.1|5119.1|5127.6|5122.6|5091.1|5086.1|1032
1585216800000|2020-03-26 10:00:00|5122.6|5117.6|5146.1|5141.1|5147.1|5142.1|5107.1|5102.1|838
1585220400000|2020-03-26 11:00:00|5145.6|5140.6|5179.1|5174.1|5194.6|5189.6|5136.6|5131.6|2035
1585224000000|2020-03-26 12:00:00|5179.6|5174.6|5153.1|5148.1|5185.6|5180.6|5118.1|5113.1|2089
1585227600000|2020-03-26 13:00:00|5153.6|5148.6|5266.1|5261.1|5267.6|5262.6|5132.6|5127.6|1782
1585231200000|2020-03-26 14:00:00|5267.6|5262.6|5295.6|5290.6|5310.6|5305.6|5248.6|5243.6|1666
1585234800000|2020-03-26 15:00:00|5295.1|5290.1|5347.6|5342.6|5357.1|5352.1|5280.1|5275.1|1282
1585238400000|2020-03-26 16:00:00|5349.1|5344.1|5346.1|5341.1|5360.6|5355.6|5309.1|5304.1|1304
1585242000000|2020-03-26 17:00:00|5346.6|5341.6|5298.6|5293.6|5351.6|5346.6|5283.1|5278.1|850
1585245600000|2020-03-26 18:00:00|5299.1|5294.1|5320.1|5315.1|5332.1|5327.1|5273.1|5268.1|669
1585249200000|2020-03-26 19:00:00|5319.6|5314.6|5337.6|5332.6|5352.6|5347.6|5275.1|5270.1|3172
1585252800000|2020-03-26 20:00:00|5331.6|5325.6|5342.8|5336.8|5343.8|5337.8|5306.6|5300.6|4
1585256400000|2020-03-26 21:00:00|5343|5337|5347.8|5341.8|5348.8|5342.8|5327.1|5321.1|0
1585260000000|2020-03-26 22:00:00|5355.9|5349.9|5285.6|5281.6|5357.7|5351.7|5264.8|5258.8|1477
1585263600000|2020-03-26 23:00:00|5286.1|5282.1|5253.1|5250.1|5295.1|5291.1|5207.6|5204.6|7617
1585267200000|2020-03-27 00:00:00|5256.1|5253.1|5130.5|5127.5|5257|5254|5126.5|5123.5|5716
1585270800000|2020-03-27 01:00:00|5131.5|5128.5|5071|5068|5139|5136|5050|5047|7885
1585274400000|2020-03-27 02:00:00|5072|5069|4998.5|4995.5|5072.5|5069.5|4995.5|4992.5|5663
1585278000000|2020-03-27 03:00:00|4998|4995|5025.5|5022.5|5056.5|5053.5|4984.5|4981.5|8896
1585281600000|2020-03-27 04:00:00|5027|5024|4898|4895|5042.5|5039.5|4872.5|4869.5|15553
1585285200000|2020-03-27 05:00:00|4898.3|4894.3|4927.8|4921.8|4928.6|4922.6|4814.8|4810.8|17398
1585288800000|2020-03-27 06:00:00|4927.7|4921.7|4950.3|4945.3|4988.8|4983.8|4906.4|4900.4|3027
1585292400000|2020-03-27 07:00:00|4951.3|4946.3|4979.8|4974.8|5000.8|4995.8|4927.3|4922.3|2065
1585296000000|2020-03-27 08:00:00|4978.8|4973.8|4972.8|4967.8|5005.8|5000.8|4949.3|4944.3|1774
1585299600000|2020-03-27 09:00:00|4973.3|4968.3|4938.3|4933.3|4990.3|4985.3|4917.8|4912.8|729
1585303200000|2020-03-27 10:00:00|4942.8|4937.8|4915.8|4910.8|4949.3|4944.3|4896.3|4891.3|1199
1585306800000|2020-03-27 11:00:00|4916.8|4911.8|4868.8|4863.8|4938.8|4933.8|4861.8|4856.8|799
1585310400000|2020-03-27 12:00:00|4868.3|4863.3|4939.8|4934.8|4960.3|4955.3|4861.8|4856.8|1424
1585314000000|2020-03-27 13:00:00|4939.3|4934.3|4947.3|4942.3|4975.3|4970.3|4924.3|4919.3|2703
1585317600000|2020-03-27 14:00:00|4946.3|4941.3|4882.3|4877.3|4952.3|4947.3|4861.3|4856.3|1652
1585321200000|2020-03-27 15:00:00|4881.8|4876.8|4902.8|4897.8|4951.8|4946.8|4881.8|4876.8|2529
1585324800000|2020-03-27 16:00:00|4902.3|4897.3|4908.3|4903.3|4924.3|4919.3|4882.3|4877.3|1680
1585328400000|2020-03-27 17:00:00|4908.8|4903.8|4881.8|4876.8|4923.8|4918.8|4881.8|4876.8|1208
1585332000000|2020-03-27 18:00:00|4881.3|4876.3|4909.8|4904.8|4909.8|4904.8|4872.3|4867.3|223
1585335600000|2020-03-27 19:00:00|4909.3|4904.3|4869.8|4864.8|4956.3|4951.3|4845.3|4840.3|969
1585339200000|2020-03-27 20:00:00|4856.2|4850.2|4833.3|4827.3|4865.9|4859.9|4826.3|4820.3|0
1585342800000|2020-03-27 21:00:00|4834.1|4828.1|4834.1|4828.1|4834.1|4828.1|4834.1|4828.1|0
1585519200000|2020-03-29 22:00:00|4727.9|4721.9|4808.3|4804.3|4843.8|4839.8|4724.8|4718.8|1113
1585522800000|2020-03-29 23:00:00|4816.8|4812.8|4899.8|4896.8|4951.3|4948.3|4812.8|4808.8|5212
1585526400000|2020-03-30 00:00:00|4899.3|4896.3|4937.8|4934.8|4963.3|4960.3|4885.8|4882.8|4159
1585530000000|2020-03-30 01:00:00|4936.3|4933.3|4989.3|4986.3|4990.3|4987.3|4925.8|4922.8|5415
1585533600000|2020-03-30 02:00:00|4989.8|4986.8|4983.3|4980.3|5015.3|5012.3|4968.3|4965.3|4583
1585537200000|2020-03-30 03:00:00|4983.8|4980.8|5071.8|5068.8|5074.3|5071.3|4979.3|4976.3|6590
1585540800000|2020-03-30 04:00:00|5072.3|5069.3|5107.3|5104.3|5135.8|5132.8|5045.3|5042.3|10389
1585544400000|2020-03-30 05:00:00|5107.7|5103.7|5268.7|5262.7|5286.8|5280.8|5107.7|5103.7|18650
1585548000000|2020-03-30 06:00:00|5268.9|5262.9|5159.7|5154.7|5271.8|5265.8|5156.7|5151.7|2976
1585551600000|2020-03-30 07:00:00|5161.2|5156.2|5122.2|5117.2|5171.2|5166.2|5119.2|5114.2|3101
1585555200000|2020-03-30 08:00:00|5121.7|5116.7|5134.7|5129.7|5143.7|5138.7|5107.2|5102.2|2012
1585558800000|2020-03-30 09:00:00|5133.7|5128.7|5118.2|5113.2|5136.2|5131.2|5106.7|5101.7|1840
1585562400000|2020-03-30 10:00:00|5117.7|5112.7|5186.2|5181.2|5192.7|5187.7|5117.7|5112.7|1340
1585566000000|2020-03-30 11:00:00|5185.2|5180.2|5171.7|5166.7|5194.2|5189.2|5157.7|5152.7|670
1585569600000|2020-03-30 12:00:00|5172.2|5167.2|5207.2|5202.2|5214.2|5209.2|5167.2|5162.2|776
1585573200000|2020-03-30 13:00:00|5207.7|5202.7|5191.7|5186.7|5207.7|5202.7|5150.7|5145.7|1272
1585576800000|2020-03-30 14:00:00|5193.2|5188.2|5247.7|5242.7|5265.7|5260.7|5180.7|5175.7|1643
1585580400000|2020-03-30 15:00:00|5247.2|5242.2|5266.2|5261.2|5293.2|5288.2|5243.7|5238.7|1450
1585584000000|2020-03-30 16:00:00|5265.7|5260.7|5274.7|5269.7|5274.7|5269.7|5240.2|5235.2|535
1585587600000|2020-03-30 17:00:00|5274.2|5269.2|5240.7|5235.7|5274.7|5269.7|5233.2|5228.2|367
1585591200000|2020-03-30 18:00:00|5240.2|5235.2|5250.7|5245.7|5280.2|5275.2|5221.2|5216.2|884
1585594800000|2020-03-30 19:00:00|5251.2|5246.2|5292.7|5287.7|5299.2|5294.2|5231.2|5226.2|1957
1585598400000|2020-03-30 20:00:00|5290.4|5284.4|5281.8|5275.8|5298.5|5292.5|5267.3|5261.3|0
1585602000000|2020-03-30 21:00:00|5281.9|5275.9|5283.5|5277.5|5289.9|5283.9|5281.4|5275.4|0
1585605600000|2020-03-30 22:00:00|5284.5|5278.5|5276.2|5272.2|5318.7|5312.7|5268.7|5264.7|1165
1585609200000|2020-03-30 23:00:00|5276.7|5272.7|5338.4|5335.4|5405.4|5402.4|5255.4|5252.4|8595
1585612800000|2020-03-31 00:00:00|5341.9|5338.9|5352.4|5349.4|5401.4|5398.4|5338.4|5335.4|5832
1585616400000|2020-03-31 01:00:00|5352.9|5349.9|5337.4|5335.4|5392.4|5389.4|5335.4|5333.4|6178
1585620000000|2020-03-31 02:00:00|5340.9|5338.9|5260.9|5258.9|5346.4|5344.4|5260.9|5258.9|7706
1585623600000|2020-03-31 03:00:00|5260.4|5258.4|5191.4|5189.4|5277.4|5275.4|5130.9|5128.9|10989
1585627200000|2020-03-31 04:00:00|5190.9|5188.9|5047.9|5045.9|5190.9|5188.9|5023.4|5021.4|15768
1585630800000|2020-03-31 05:00:00|5048.4|5045.4|5129.4|5124.4|5169.4|5166.4|5036.9|5033.9|15681
1585634400000|2020-03-31 06:00:00|5129.5|5124.5|5201.9|5197.9|5212.4|5208.4|5109.7|5104.7|2025
1585638000000|2020-03-31 07:00:00|5200.4|5196.4|5202.9|5198.9|5233.9|5229.9|5183.4|5179.4|1451
1585641600000|2020-03-31 08:00:00|5203.4|5199.4|5231.4|5227.4|5231.4|5227.4|5197.9|5193.9|1088
1585645200000|2020-03-31 09:00:00|5231.9|5227.9|5231.9|5227.9|5244.9|5240.9|5212.4|5208.4|618
1585648800000|2020-03-31 10:00:00|5232.4|5228.4|5176.4|5172.4|5234.4|5230.4|5157.9|5153.9|1138
1585652400000|2020-03-31 11:00:00|5176.9|5172.9|5172.4|5168.4|5203.9|5199.9|5168.9|5164.9|736
1585656000000|2020-03-31 12:00:00|5172.9|5168.9|5189.9|5185.9|5193.4|5189.4|5143.9|5139.9|1112
1585659600000|2020-03-31 13:00:00|5190.4|5186.4|5189.4|5185.4|5228.4|5224.4|5176.4|5172.4|1851
1585663200000|2020-03-31 14:00:00|5188.9|5184.9|5249.9|5245.9|5282.4|5278.4|5186.4|5182.4|2334
1585666800000|2020-03-31 15:00:00|5248.9|5244.9|5271.9|5267.9|5302.4|5298.4|5239.4|5235.4|2180
1585670400000|2020-03-31 16:00:00|5270.4|5266.4|5243.4|5239.4|5283.4|5279.4|5243.4|5239.4|1090
1585674000000|2020-03-31 17:00:00|5243.9|5239.9|5232.4|5228.4|5255.4|5251.4|5215.4|5211.4|471
1585677600000|2020-03-31 18:00:00|5232.9|5228.9|5215.4|5211.4|5232.9|5228.9|5204.4|5200.4|503
1585681200000|2020-03-31 19:00:00|5215.9|5211.9|5219.9|5215.9|5226.9|5222.9|5172.4|5168.4|1355
1585684800000|2020-03-31 20:00:00|5225.5|5220.5|5184.6|5179.6|5232.2|5227.2|5175.1|5170.1|0
1585688400000|2020-03-31 21:00:00|5184.8|5179.8|5184.3|5179.3|5192.3|5187.3|5183.9|5178.9|0
1585692000000|2020-03-31 22:00:00|5183.4|5178.4|5195.9|5192.9|5195.9|5192.9|5121.2|5116.2|1169
1585695600000|2020-03-31 23:00:00|5192.4|5189.4|5198.3|5196.3|5238.4|5236.4|5167.9|5165.9|5647
1585699200000|2020-04-01 00:00:00|5199.3|5197.3|5275.8|5273.8|5294.8|5292.8|5171.3|5169.3|5811
1585702800000|2020-04-01 01:00:00|5276.3|5274.3|5260.3|5258.3|5276.8|5274.8|5194.8|5192.8|4427
1585706400000|2020-04-01 02:00:00|5259.3|5257.3|5286.3|5284.3|5302.8|5300.8|5254.3|5252.3|4094
1585710000000|2020-04-01 03:00:00|5285.8|5283.8|5193.3|5191.3|5296.8|5294.8|5192.8|5190.8|7172
1585713600000|2020-04-01 04:00:00|5192.8|5190.8|5258.3|5256.3|5258.8|5256.8|5171.3|5169.3|11383
1585717200000|2020-04-01 05:00:00|5258.5|5255.5|5238.8|5233.8|5315.5|5312.5|5204.1|5199.1|16149
1585720800000|2020-04-01 06:00:00|5238|5233|5203.5|5199.5|5243.3|5238.3|5169|5165|3861
1585724400000|2020-04-01 07:00:00|5205.5|5201.5|5191|5187|5244|5240|5177|5173|1777
1585728000000|2020-04-01 08:00:00|5191.5|5187.5|5210|5206|5220.5|5216.5|5177.5|5173.5|740
1585731600000|2020-04-01 09:00:00|5209.5|5205.5|5232.5|5228.5|5244.5|5240.5|5209.5|5205.5|772
1585735200000|2020-04-01 10:00:00|5233|5229|5224|5220|5244.5|5240.5|5203|5199|604
1585738800000|2020-04-01 11:00:00|5227|5223|5193.5|5189.5|5234|5230|5193.5|5189.5|750
1585742400000|2020-04-01 12:00:00|5193|5189|5206|5202|5212|5208|5165.5|5161.5|910
1585746000000|2020-04-01 13:00:00|5205|5201|5205|5201|5224.5|5220.5|5197.5|5193.5|1667
1585749600000|2020-04-01 14:00:00|5204.5|5200.5|5196|5192|5245|5241|5189.5|5185.5|1992
1585753200000|2020-04-01 15:00:00|5195.5|5191.5|5151.5|5147.5|5236.5|5232.5|5151|5147|2999
1585756800000|2020-04-01 16:00:00|5151|5147|5138.5|5134.5|5165|5161|5124|5120|927
1585760400000|2020-04-01 17:00:00|5138|5134|5184.5|5180.5|5186|5182|5131.5|5127.5|854
1585764000000|2020-04-01 18:00:00|5184|5180|5159|5155|5199.5|5195.5|5158|5154|940
1585767600000|2020-04-01 19:00:00|5159.5|5155.5|5091.5|5087.5|5165.5|5161.5|5071.5|5067.5|2111
1585771200000|2020-04-01 20:00:00|5085|5080|5099.8|5094.8|5106.4|5101.4|5068.4|5063.4|1
1585774800000|2020-04-01 21:00:00|5099.6|5094.6|5108.4|5103.4|5109.4|5104.4|5096|5091|0
1585778400000|2020-04-01 22:00:00|5117.4|5112.4|5117|5114|5149|5144|5089|5086|1619
1585782000000|2020-04-01 23:00:00|5122|5119|5156.3|5154.3|5174.8|5172.8|5089.5|5087.5|6679
1585785600000|2020-04-02 00:00:00|5156.8|5154.8|5141.3|5139.3|5195.3|5193.3|5134.8|5132.8|5377
1585789200000|2020-04-02 01:00:00|5142.3|5140.3|5140.3|5138.3|5175.3|5173.3|5104.3|5102.3|5036
1585792800000|2020-04-02 02:00:00|5140.8|5138.8|5177.8|5175.8|5186.8|5184.8|5139.3|5137.3|3719
1585796400000|2020-04-02 03:00:00|5176.8|5174.8|5180.8|5178.8|5222.3|5220.3|5171.8|5169.8|6090
1585800000000|2020-04-02 04:00:00|5181.8|5179.8|5200.3|5198.3|5228.3|5226.3|5161.8|5159.8|6887
1585803600000|2020-04-02 05:00:00|5200.8|5197.8|5191.5|5186.5|5203.3|5200.3|5142.8|5139.8|12325
1585807200000|2020-04-02 06:00:00|5191.2|5186.2|5179.8|5175.8|5205.8|5201.8|5167.3|5163.3|1694
1585810800000|2020-04-02 07:00:00|5180.3|5176.3|5189.8|5185.8|5194.8|5190.8|5156.8|5152.8|979
1585814400000|2020-04-02 08:00:00|5190.3|5186.3|5199.3|5195.3|5206.3|5202.3|5184.8|5180.8|1160
1585818000000|2020-04-02 09:00:00|5199.8|5195.8|5184.3|5180.3|5206.3|5202.3|5182.3|5178.3|602
1585821600000|2020-04-02 10:00:00|5185.3|5181.3|5179.3|5175.3|5185.3|5181.3|5162.8|5158.8|1370
1585825200000|2020-04-02 11:00:00|5179.8|5175.8|5161.3|5157.3|5179.8|5175.8|5150.8|5146.8|1145
1585828800000|2020-04-02 12:00:00|5160.8|5156.8|5143.8|5139.8|5171.8|5167.8|5125.8|5121.8|894
1585832400000|2020-04-02 13:00:00|5144.3|5140.3|5166.3|5162.3|5169.8|5165.8|5118.3|5114.3|1583
1585836000000|2020-04-02 14:00:00|5165.8|5161.8|5271.3|5267.3|5296.8|5292.8|5161.8|5157.8|3166
1585839600000|2020-04-02 15:00:00|5269.8|5265.8|5280.3|5276.3|5309.3|5305.3|5233.8|5229.8|2339
1585843200000|2020-04-02 16:00:00|5280.8|5276.8|5287.3|5283.3|5303.3|5299.3|5256.3|5252.3|769
1585846800000|2020-04-02 17:00:00|5287.8|5283.8|5209.3|5205.3|5294.3|5290.3|5204.8|5200.8|597
1585850400000|2020-04-02 18:00:00|5208.8|5204.8|5242.8|5238.8|5245.8|5241.8|5180.8|5176.8|317
1585854000000|2020-04-02 19:00:00|5243.3|5239.3|5284.3|5280.3|5306.3|5302.3|5232.3|5228.3|1612
1585857600000|2020-04-02 20:00:00|5287.7|5282.7|5282.2|5277.2|5311.7|5306.7|5273.6|5268.6|0
1585861200000|2020-04-02 21:00:00|5282.6|5277.6|5291.3|5286.3|5293.2|5288.2|5279.5|5274.5|0
1585864800000|2020-04-02 22:00:00|5289.8|5284.8|5261.3|5258.3|5303|5298|5213.8|5210.8|1376
1585868400000|2020-04-02 23:00:00|5260.8|5257.8|5213.3|5211.3|5272.3|5270.3|5204.3|5202.3|3538
1585872000000|2020-04-03 00:00:00|5212.8|5210.8|5180.3|5178.3|5227.3|5225.3|5148.3|5146.3|5317
1585875600000|2020-04-03 01:00:00|5179.8|5177.8|5192.7|5190.7|5214.7|5212.7|5158.2|5156.2|4120
1585879200000|2020-04-03 02:00:00|5194.7|5192.7|5158.2|5156.2|5205.7|5203.7|5144.7|5142.7|4082
1585882800000|2020-04-03 03:00:00|5157.2|5155.2|5101.2|5099.2|5157.7|5155.7|5098.2|5096.2|5169
1585886400000|2020-04-03 04:00:00|5101.7|5099.7|5052.2|5050.2|5110.2|5108.2|5041.2|5039.2|10783
1585890000000|2020-04-03 05:00:00|5052.7|5049.7|5103.6|5098.6|5123.7|5120.7|5048.7|5045.7|10818
1585893600000|2020-04-03 06:00:00|5103.2|5098.2|5115.2|5111.2|5125.7|5121.7|5079.2|5075.2|1215
1585897200000|2020-04-03 07:00:00|5115.7|5111.7|5123.7|5119.7|5132.2|5128.2|5092.2|5088.2|825
1585900800000|2020-04-03 08:00:00|5123.2|5119.2|5107.7|5103.7|5136.2|5132.2|5095.7|5091.7|703
1585904400000|2020-04-03 09:00:00|5108.2|5104.2|5121.2|5117.2|5126.7|5122.7|5098.7|5094.7|910
1585908000000|2020-04-03 10:00:00|5121.7|5117.7|5133.2|5129.2|5139.2|5135.2|5117.7|5113.7|975
1585911600000|2020-04-03 11:00:00|5134.2|5130.2|5176.2|5172.2|5179.7|5175.7|5125.2|5121.2|479
1585915200000|2020-04-03 12:00:00|5175.7|5171.7|5165.7|5161.7|5178.2|5174.2|5110.7|5106.7|1146
1585918800000|2020-04-03 13:00:00|5165.2|5161.2|5153.7|5149.7|5178.7|5174.7|5132.7|5128.7|678
1585922400000|2020-04-03 14:00:00|5154.2|5150.2|5139.7|5135.7|5164.7|5160.7|5115.2|5111.2|1107
1585926000000|2020-04-03 15:00:00|5140.2|5136.2|5084.7|5080.7|5149.7|5145.7|5062.2|5058.2|934
1585929600000|2020-04-03 16:00:00|5086.7|5082.7|5076.7|5072.7|5091.2|5087.2|5055.7|5051.7|299
1585933200000|2020-04-03 17:00:00|5076.2|5072.2|5063.7|5059.7|5092.7|5088.7|5062.2|5058.2|230
1585936800000|2020-04-03 18:00:00|5070.2|5066.2|5097.2|5093.2|5097.2|5093.2|5061.7|5057.7|112
1585940400000|2020-04-03 19:00:00|5096.7|5092.7|5109.2|5105.2|5117.7|5113.7|5068.2|5064.2|745
1585944000000|2020-04-03 20:00:00|5100.9|5095.9|5106.1|5101.1|5123|5118|5093.4|5088.4|0
1586124000000|2020-04-05 22:00:00|5190.8|5185.8|5173.3|5168.3|5202.8|5197.8|5160|5155|0
1586127600000|2020-04-05 23:00:00|5174|5169|5155.2|5152.2|5212.7|5207.7|5138.2|5135.2|1265
1586131200000|2020-04-06 00:00:00|5152.2|5149.2|5212.9|5210.9|5258.9|5256.9|5129.2|5127.2|6527
1586134800000|2020-04-06 01:00:00|5213.4|5211.4|5212.4|5210.4|5226.4|5224.4|5196.9|5194.9|6376
1586138400000|2020-04-06 02:00:00|5212.9|5210.9|5255.4|5253.4|5259.4|5257.4|5210.9|5208.9|5218
1586142000000|2020-04-06 03:00:00|5255.9|5253.9|5293.9|5291.9|5298.4|5296.4|5245.4|5243.4|5244
1586145600000|2020-04-06 04:00:00|5294.4|5292.4|5305.4|5303.4|5319.4|5317.4|5275.4|5273.4|5760
1586149200000|2020-04-06 05:00:00|5304.9|5302.9|5303.4|5301.4|5335.4|5333.4|5283.9|5281.9|9155
1586152800000|2020-04-06 06:00:00|5303.9|5300.9|5290.2|5285.2|5323.9|5320.9|5282.9|5278.7|8923
1586156400000|2020-04-06 07:00:00|5289.6|5284.6|5292.9|5288.9|5306.4|5302.4|5281.3|5276.3|1220
1586160000000|2020-04-06 08:00:00|5291.4|5287.4|5296.9|5292.9|5297.9|5293.9|5264.4|5260.4|995
1586163600000|2020-04-06 09:00:00|5296.4|5292.4|5311.4|5307.4|5318.9|5314.9|5282.9|5278.9|958
1586167200000|2020-04-06 10:00:00|5310.9|5306.9|5311.9|5307.9|5316.9|5312.9|5301.9|5297.9|616
1586170800000|2020-04-06 11:00:00|5308.9|5304.9|5296.4|5292.4|5309.9|5305.9|5282.9|5278.9|497
1586174400000|2020-04-06 12:00:00|5295.9|5291.9|5299.4|5295.4|5308.4|5304.4|5285.9|5281.9|250
1586178000000|2020-04-06 13:00:00|5299.9|5295.9|5318.4|5314.4|5324.4|5320.4|5292.9|5288.9|1041
1586181600000|2020-04-06 14:00:00|5317.4|5313.4|5324.9|5320.9|5342.4|5338.4|5310.9|5306.9|1421
1586185200000|2020-04-06 15:00:00|5326.4|5322.4|5315.4|5311.4|5332.4|5328.4|5299.9|5295.9|826
1586188800000|2020-04-06 16:00:00|5316.9|5312.9|5342.9|5338.9|5358.4|5354.4|5315.4|5311.4|1274
1586192400000|2020-04-06 17:00:00|5341.4|5337.4|5370.9|5366.9|5382.9|5378.9|5334.4|5330.4|754
1586196000000|2020-04-06 18:00:00|5369.4|5365.4|5365.9|5361.9|5371.9|5367.9|5341.9|5337.9|401
1586199600000|2020-04-06 19:00:00|5365.4|5361.4|5442.4|5438.4|5471.9|5467.9|5348.4|5344.4|2715
1586203200000|2020-04-06 20:00:00|5440.4|5436.4|5426.4|5422.4|5443.9|5439.9|5414.4|5410.4|432
1586206800000|2020-04-06 21:00:00|5429.7|5424.7|5431.8|5426.8|5438.4|5433.4|5428.7|5423.7|0
1586210400000|2020-04-06 22:00:00|5428.7|5423.7|5375.2|5370.2|5429.3|5424.3|5374|5369|0
1586214000000|2020-04-06 23:00:00|5374.3|5369.3|5408.4|5405.4|5437.2|5432.2|5369.1|5364.1|2409
1586217600000|2020-04-07 00:00:00|5404.4|5401.4|5400.9|5398.9|5458.4|5456.4|5386.4|5384.4|5643
1586221200000|2020-04-07 01:00:00|5400.4|5398.4|5315.6|5313.6|5423.1|5421.1|5306.1|5304.1|6176
1586224800000|2020-04-07 02:00:00|5316.1|5314.1|5310.1|5308.1|5326.1|5324.1|5269.1|5267.1|4812
1586228400000|2020-04-07 03:00:00|5309.6|5307.6|5240.1|5238.1|5327.1|5325.1|5221.1|5219.1|6894
1586232000000|2020-04-07 04:00:00|5240.6|5238.6|5252.1|5250.1|5295.1|5293.1|5207.6|5205.6|6812
1586235600000|2020-04-07 05:00:00|5251.1|5249.1|5274.1|5272.1|5294.1|5292.1|5205.1|5203.1|9219
1586239200000|2020-04-07 06:00:00|5274.6|5271.6|5309.5|5304.5|5313.8|5308.8|5250.6|5247.6|8971
1586242800000|2020-04-07 07:00:00|5309.8|5304.8|5287.6|5283.6|5327.6|5323.6|5267.6|5263.6|2608
1586246400000|2020-04-07 08:00:00|5287.1|5283.1|5308.1|5304.1|5337.1|5333.1|5276.6|5272.6|2463
1586250000000|2020-04-07 09:00:00|5307.6|5303.6|5316.6|5312.6|5334.1|5330.1|5304.1|5300.1|1059
1586253600000|2020-04-07 10:00:00|5316.1|5312.1|5369.1|5365.1|5371.1|5367.1|5315.1|5311.1|1157
1586257200000|2020-04-07 11:00:00|5369.6|5365.6|5341.6|5337.6|5372.6|5368.6|5337.1|5333.1|976
1586260800000|2020-04-07 12:00:00|5341.1|5337.1|5345.1|5341.1|5348.6|5344.6|5328.6|5324.6|524
1586264400000|2020-04-07 13:00:00|5345.6|5341.6|5343.6|5339.6|5369.1|5365.1|5335.1|5331.1|1180
1586268000000|2020-04-07 14:00:00|5344.1|5340.1|5271.1|5267.1|5347.6|5343.6|5255.6|5251.6|1365
1586271600000|2020-04-07 15:00:00|5270.6|5266.6|5327.1|5323.1|5343.1|5339.1|5260.6|5256.6|1190
1586275200000|2020-04-07 16:00:00|5328.1|5324.1|5337.1|5333.1|5364.1|5360.1|5327.6|5323.6|897
1586278800000|2020-04-07 17:00:00|5338.6|5334.6|5306.1|5302.1|5347.1|5343.1|5299.6|5295.6|275
1586282400000|2020-04-07 18:00:00|5304.1|5300.1|5261.1|5257.1|5307.6|5303.6|5243.1|5239.1|878
1586286000000|2020-04-07 19:00:00|5261.6|5257.6|5221.6|5217.6|5290.6|5286.6|5220.1|5216.1|1364
1586289600000|2020-04-07 20:00:00|5223.6|5219.6|5220.6|5216.6|5233.6|5229.6|5204.6|5200.6|447
1586293200000|2020-04-07 21:00:00|5216.6|5211.6|5228.6|5223.6|5229.3|5224.3|5213.7|5208.7|0
1586296800000|2020-04-07 22:00:00|5229.4|5224.4|5209.8|5204.8|5235.5|5230.5|5184.3|5179.3|0
1586300400000|2020-04-07 23:00:00|5210.1|5205.1|5166.1|5163.1|5271.8|5266.8|5159.1|5156.1|2313
1586304000000|2020-04-08 00:00:00|5168.6|5165.6|5201.3|5199.3|5209.8|5207.8|5137.1|5135.1|8233
1586307600000|2020-04-08 01:00:00|5200.8|5198.8|5247.8|5245.8|5261.3|5259.3|5190.8|5188.8|4881
1586311200000|2020-04-08 02:00:00|5247.3|5245.3|5237.3|5235.3|5266.3|5264.3|5233.8|5231.8|4215
1586314800000|2020-04-08 03:00:00|5236.8|5234.8|5280.3|5278.3|5281.8|5279.8|5210.8|5208.8|3970
1586318400000|2020-04-08 04:00:00|5280.8|5278.8|5330.3|5328.3|5330.8|5328.8|5264.3|5262.3|6079
1586322000000|2020-04-08 05:00:00|5330.1|5328.1|5279.6|5277.6|5352.6|5350.6|5265.1|5263.1|9821
1586325600000|2020-04-08 06:00:00|5279.1|5277.1|5235.9|5230.9|5282.6|5279.6|5174.1|5171.1|10462
1586329200000|2020-04-08 07:00:00|5236.2|5231.2|5228.1|5224.1|5255.3|5250.3|5208.6|5204.6|1216
1586332800000|2020-04-08 08:00:00|5228.6|5224.6|5195.6|5191.6|5230.6|5226.6|5191.1|5187.1|842
1586336400000|2020-04-08 09:00:00|5196.1|5192.1|5187.6|5183.6|5222.1|5218.1|5183.1|5179.1|946
1586340000000|2020-04-08 10:00:00|5187.1|5183.1|5210.1|5206.1|5213.6|5209.6|5179.6|5175.6|757
1586343600000|2020-04-08 11:00:00|5209.6|5205.6|5224.1|5220.1|5227.1|5223.1|5208.1|5204.1|701
1586347200000|2020-04-08 12:00:00|5223.6|5219.6|5235.1|5231.1|5249.1|5245.1|5218.6|5214.6|665
1586350800000|2020-04-08 13:00:00|5234.6|5230.6|5216.1|5212.1|5254.1|5250.1|5214.6|5210.6|1395
1586354400000|2020-04-08 14:00:00|5216.6|5212.6|5248.1|5244.1|5255.1|5251.1|5209.6|5205.6|1361
1586358000000|2020-04-08 15:00:00|5248.6|5244.6|5245.1|5241.1|5290.1|5286.1|5234.1|5230.1|2098
1586361600000|2020-04-08 16:00:00|5245.6|5241.6|5247.1|5243.1|5260.1|5256.1|5230.6|5226.6|1102
1586365200000|2020-04-08 17:00:00|5247.6|5243.6|5210.1|5206.1|5255.6|5251.6|5198.6|5194.6|956
1586368800000|2020-04-08 18:00:00|5210.6|5206.6|5263.1|5259.1|5272.1|5268.1|5210.1|5206.1|1068
1586372400000|2020-04-08 19:00:00|5263.6|5259.6|5236.1|5232.1|5271.1|5267.1|5226.1|5222.1|1845
1586376000000|2020-04-08 20:00:00|5239.1|5235.1|5277.1|5273.1|5277.1|5273.1|5236.1|5232.1|420
1586379600000|2020-04-08 21:00:00|5277.6|5272.6|5267.6|5262.6|5279.6|5274.6|5257.6|5252.6|1
1586383200000|2020-04-08 22:00:00|5266.3|5261.3|5273.3|5268.3|5273.7|5268.7|5244.7|5239.7|0
1586386800000|2020-04-08 23:00:00|5272.7|5267.7|5320.2|5317.2|5334.1|5329.1|5265.8|5260.8|1269
1586390400000|2020-04-09 00:00:00|5320.7|5317.7|5285.7|5283.7|5346.7|5344.7|5260.7|5258.7|6401
1586394000000|2020-04-09 01:00:00|5284.7|5282.7|5324.7|5322.7|5330.2|5328.2|5282.2|5280.2|4403
1586397600000|2020-04-09 02:00:00|5325.2|5323.2|5325.2|5323.2|5344.7|5342.7|5312.2|5310.2|5093
1586401200000|2020-04-09 03:00:00|5325.7|5323.7|5331.7|5329.7|5344.7|5342.7|5320.2|5318.2|3729
1586404800000|2020-04-09 04:00:00|5331.2|5329.2|5367.7|5365.7|5369.7|5367.7|5327.2|5325.2|4002
1586408400000|2020-04-09 05:00:00|5368.7|5366.7|5384.2|5382.2|5385.2|5383.2|5339.7|5337.7|6953
1586412000000|2020-04-09 06:00:00|5384.7|5381.7|5450.9|5445.9|5450.9|5445.9|5368.7|5365.7|11693
1586415600000|2020-04-09 07:00:00|5450.8|5445.8|5439.2|5435.2|5460.4|5455.7|5432.7|5428.7|1441
1586419200000|2020-04-09 08:00:00|5439.7|5435.7|5401.2|5397.2|5445.2|5441.2|5401.2|5397.2|796
1586422800000|2020-04-09 09:00:00|5400.7|5396.7|5388.7|5384.7|5413.2|5409.2|5384.2|5380.2|779
1586426400000|2020-04-09 10:00:00|5388.2|5384.2|5390.2|5386.2|5395.2|5391.2|5368.2|5364.2|917
1586430000000|2020-04-09 11:00:00|5390.7|5386.7|5370.7|5366.7|5405.2|5401.2|5355.7|5351.7|2115
1586433600000|2020-04-09 12:00:00|5372.7|5368.7|5409.7|5405.7|5421.7|5417.7|5350.2|5346.2|1901
1586437200000|2020-04-09 13:00:00|5410.2|5406.2|5472.7|5468.7|5476.7|5472.7|5392.7|5388.7|2658
1586440800000|2020-04-09 14:00:00|5469.2|5464.2|5478.3|5473.3|5494.6|5489.6|5425.2|5420.2|0
1586444400000|2020-04-09 15:00:00|5477.2|5472.2|5481.3|5476.3|5488|5483|5427.8|5422.8|0
1586448000000|2020-04-09 16:00:00|5480.7|5475.7|5511|5506|5517.6|5512.6|5475.3|5470.3|0
1586451600000|2020-04-09 17:00:00|5511.6|5506.6|5495|5490|5522.7|5517.7|5472.8|5467.8|0
1586455200000|2020-04-09 18:00:00|5494.4|5489.4|5423.7|5418.7|5497.6|5492.6|5398.1|5393.1|0
1586458800000|2020-04-09 19:00:00|5423.1|5418.1|5459.7|5454.7|5481.9|5476.9|5412.1|5407.1|0
1586462400000|2020-04-09 20:00:00|5462.9|5457.9|5483.4|5478.4|5486.5|5481.5|5453.1|5448.1|0
1586466000000|2020-04-09 21:00:00|5483.5|5478.5|5483.9|5478.9|5484.1|5479.1|5483.5|5478.5|0
1586728800000|2020-04-12 22:00:00|5498|5493|5408.4|5403.4|5507.4|5502.4|5325|5320|0
1586732400000|2020-04-12 23:00:00|5407.3|5402.3|5392.9|5387.9|5433.4|5428.4|5381.1|5376.1|0
1586736000000|2020-04-13 00:00:00|5393.2|5388.2|5371.6|5366.6|5407.2|5402.2|5366.8|5361.8|0
1586739600000|2020-04-13 01:00:00|5371.3|5366.3|5398|5393|5411|5406|5365.1|5360.1|0
1586743200000|2020-04-13 02:00:00|5398.3|5393.3|5404.5|5399.5|5420|5415|5396.6|5391.6|0
1586746800000|2020-04-13 03:00:00|5403.9|5398.9|5386.4|5381.4|5410.7|5405.7|5377.5|5372.5|0
1586750400000|2020-04-13 04:00:00|5387|5382|5391.2|5386.2|5393.2|5388.2|5376.6|5371.6|0
1586754000000|2020-04-13 05:00:00|5391.7|5386.7|5385.2|5380.2|5400.4|5395.4|5382.1|5377.1|0
1586757600000|2020-04-13 06:00:00|5385.5|5380.5|5405.4|5400.4|5419.5|5414.5|5383.7|5378.7|0
1586761200000|2020-04-13 07:00:00|5405.9|5400.9|5396|5391|5410.4|5405.4|5393.1|5388.1|0
1586764800000|2020-04-13 08:00:00|5396.6|5391.6|5401.7|5396.7|5402.2|5397.2|5386.5|5381.5|0
1586768400000|2020-04-13 09:00:00|5401.1|5396.1|5396.4|5391.4|5411.2|5406.2|5395.4|5390.4|0
1586772000000|2020-04-13 10:00:00|5397|5392|5410.8|5405.8|5426|5421|5390.8|5385.8|0
1586775600000|2020-04-13 11:00:00|5411.4|5406.4|5445.8|5440.8|5449.1|5444.1|5411.4|5406.4|0
1586779200000|2020-04-13 12:00:00|5446.1|5441.1|5455.4|5450.4|5468|5463|5437.6|5432.6|0
1586782800000|2020-04-13 13:00:00|5456|5451|5396.2|5391.2|5475|5470|5386.7|5381.7|0
1586786400000|2020-04-13 14:00:00|5396.8|5391.8|5379.4|5374.4|5434.6|5429.6|5364.9|5359.9|0
1586790000000|2020-04-13 15:00:00|5380|5375|5392.1|5387.1|5406.5|5401.5|5350.4|5345.4|0
1586793600000|2020-04-13 16:00:00|5391.5|5386.5|5376.2|5371.2|5423.2|5418.2|5366.6|5361.6|0
1586797200000|2020-04-13 17:00:00|5376.8|5371.8|5401|5396|5413.2|5408.2|5360|5355|0
1586800800000|2020-04-13 18:00:00|5401.9|5396.9|5400.2|5395.2|5418.6|5413.6|5374.2|5369.2|0
1586804400000|2020-04-13 19:00:00|5401.3|5396.3|5425.7|5420.7|5444.2|5439.2|5376.9|5371.9|0
1586808000000|2020-04-13 20:00:00|5426.3|5421.3|5441.3|5436.3|5442.5|5437.5|5426.1|5421.1|0
1586811600000|2020-04-13 21:00:00|5441.4|5436.4|5440.4|5435.4|5442.1|5437.1|5437.2|5432.2|0
1586815200000|2020-04-13 22:00:00|5439.2|5434.2|5448.5|5443.5|5457.8|5452.8|5433.1|5428.1|0
1586818800000|2020-04-13 23:00:00|5448.2|5443.2|5399|5396|5452|5447|5360|5357|1656
1586822400000|2020-04-14 00:00:00|5397|5394|5441|5439|5455.5|5453.5|5375|5372|5429
1586826000000|2020-04-14 01:00:00|5437.5|5435.5|5455|5453|5465|5463|5427.5|5425.5|5330
1586829600000|2020-04-14 02:00:00|5454.5|5452.5|5448|5446|5466.5|5464.5|5430.5|5428.5|4308
1586833200000|2020-04-14 03:00:00|5448.5|5446.5|5447|5445|5470.5|5468.5|5437|5435|3672
1586836800000|2020-04-14 04:00:00|5447.5|5445.5|5467|5465|5472.5|5470.5|5438|5436|4360
1586840400000|2020-04-14 05:00:00|5466|5464|5515|5513|5516|5514|5458.5|5456.5|6830
1586844000000|2020-04-14 06:00:00|5515.5|5512.5|5533.6|5528.6|5536|5531|5495|5492|10586
1586847600000|2020-04-14 07:00:00|5533.4|5528.4|5479|5475|5533.4|5528.4|5479|5475|1646
1586851200000|2020-04-14 08:00:00|5479.5|5475.5|5482|5478|5493.5|5489.5|5475.5|5471.5|866
1586854800000|2020-04-14 09:00:00|5482.5|5478.5|5477|5473|5488.5|5484.5|5474.5|5470.5|467
1586858400000|2020-04-14 10:00:00|5476.5|5472.5|5476.5|5472.5|5481|5477|5475.5|5471.5|398
1586862000000|2020-04-14 11:00:00|5476|5472|5477.5|5473.5|5481.5|5477.5|5470.5|5466.5|393
1586865600000|2020-04-14 12:00:00|5478|5474|5489|5485|5491.5|5487.5|5472|5468|967
1586869200000|2020-04-14 13:00:00|5488.5|5484.5|5508.5|5504.5|5512.5|5508.5|5488.5|5484.5|1270
1586872800000|2020-04-14 14:00:00|5509|5505|5475.5|5471.5|5539.5|5535.5|5475.5|5471.5|1905
1586876400000|2020-04-14 15:00:00|5476.5|5472.5|5460|5456|5482|5478|5451.5|5447.5|874
1586880000000|2020-04-14 16:00:00|5461.5|5457.5|5502.5|5498.5|5504|5500|5461.5|5457.5|629
1586883600000|2020-04-14 17:00:00|5501.5|5497.5|5512|5508|5517.5|5513.5|5494|5490|816
1586887200000|2020-04-14 18:00:00|5512.5|5508.5|5532|5528|5532|5528|5506|5502|702
1586890800000|2020-04-14 19:00:00|5531.5|5527.5|5528.5|5524.5|5546|5542|5498|5494|2137
1586894400000|2020-04-14 20:00:00|5527.5|5523.5|5527|5523|5536|5532|5522|5518|261
1586898000000|2020-04-14 21:00:00|5530.9|5525.9|5531.4|5526.4|5533.9|5528.9|5527.1|5522.1|0
1586901600000|2020-04-14 22:00:00|5532.4|5527.4|5516.8|5511.8|5532.4|5527.4|5515.6|5510.6|0
1586905200000|2020-04-14 23:00:00|5516.2|5511.2|5530.5|5527.5|5532|5529|5494.4|5489.4|998
1586908800000|2020-04-15 00:00:00|5530|5527|5487|5485|5559|5557|5467.5|5465.5|6432
1586912400000|2020-04-15 01:00:00|5487.5|5485.5|5467|5465|5495|5493|5435.5|5433.5|5114
1586916000000|2020-04-15 02:00:00|5467.5|5465.5|5473.5|5471.5|5492.5|5490.5|5454|5452|3250
1586919600000|2020-04-15 03:00:00|5473|5471|5465.5|5463.5|5490.5|5488.5|5459.5|5457.5|3822
1586923200000|2020-04-15 04:00:00|5464.5|5462.5|5464.5|5462.5|5484|5482|5439|5437|4471
1586926800000|2020-04-15 05:00:00|5463.5|5461.5|5478.5|5476.5|5484.5|5482.5|5444.5|5442.5|6331
1586930400000|2020-04-15 06:00:00|5479|5476|5489.2|5484.2|5507.9|5502.9|5473|5470|8807
1586934000000|2020-04-15 07:00:00|5489.4|5484.4|5447|5443|5499.8|5494.8|5442|5438|1399
1586937600000|2020-04-15 08:00:00|5447.5|5443.5|5442|5438|5463|5459|5423|5419|843
1586941200000|2020-04-15 09:00:00|5442.5|5438.5|5444.5|5440.5|5444.5|5440.5|5430|5426|756
1586944800000|2020-04-15 10:00:00|5444|5440|5434|5430|5454|5450|5428.5|5424.5|968
1586948400000|2020-04-15 11:00:00|5433.5|5429.5|5427.5|5423.5|5441|5437|5425.5|5421.5|474
1586952000000|2020-04-15 12:00:00|5428|5424|5378|5374|5432|5428|5374|5370|855
1586955600000|2020-04-15 13:00:00|5377.5|5373.5|5377.5|5373.5|5396|5392|5369.5|5365.5|1804
1586959200000|2020-04-15 14:00:00|5378|5374|5381.5|5377.5|5397|5393|5368.5|5364.5|1486
1586962800000|2020-04-15 15:00:00|5380.5|5376.5|5346|5342|5381.5|5377.5|5337.5|5333.5|1034
1586966400000|2020-04-15 16:00:00|5346.5|5342.5|5373.5|5369.5|5382|5378|5335.5|5331.5|580
1586970000000|2020-04-15 17:00:00|5373|5369|5371|5367|5390.5|5386.5|5365.5|5361.5|532
1586973600000|2020-04-15 18:00:00|5371.5|5367.5|5398|5394|5398.5|5394.5|5371.5|5367.5|368
1586977200000|2020-04-15 19:00:00|5397.5|5393.5|5371|5367|5407.5|5403.5|5357.5|5353.5|1259
1586980800000|2020-04-15 20:00:00|5370.5|5366.5|5366.2|5362.2|5384.5|5380.5|5365.2|5361.2|326
1586984400000|2020-04-15 21:00:00|5367.3|5362.3|5369.3|5364.3|5369.7|5364.7|5364.6|5359.6|0
1586988000000|2020-04-15 22:00:00|5371|5366|5359.4|5354.4|5379.9|5374.9|5349.4|5344.4|0
1586991600000|2020-04-15 23:00:00|5359.1|5354.1|5328.2|5325.2|5360.4|5355.4|5313.7|5310.7|1763
1586995200000|2020-04-16 00:00:00|5332.2|5329.2|5387.7|5385.7|5400.7|5398.7|5331.7|5328.7|7170
1586998800000|2020-04-16 01:00:00|5389.7|5387.7|5414.7|5412.7|5425.2|5423.2|5376.2|5374.2|4336
1587002400000|2020-04-16 02:00:00|5411.2|5409.2|5417.7|5415.7|5437.2|5435.2|5409.2|5407.2|3596
1587006000000|2020-04-16 03:00:00|5418.7|5416.7|5433.2|5431.2|5440.7|5438.7|5401.7|5399.7|2958
1587009600000|2020-04-16 04:00:00|5432.7|5430.7|5425.2|5423.2|5436.7|5434.7|5406.2|5404.2|3184
1587013200000|2020-04-16 05:00:00|5425.7|5423.7|5435.2|5433.2|5438.2|5436.2|5397.7|5395.7|5085
1587016800000|2020-04-16 06:00:00|5435.7|5432.7|5464.7|5459.7|5482.1|5477.1|5425.7|5422.7|7513
1587020400000|2020-04-16 07:00:00|5464.5|5459.5|5446.2|5442.2|5475.2|5470.2|5429.2|5425.2|898
1587024000000|2020-04-16 08:00:00|5445.7|5441.7|5442.7|5438.7|5455.7|5451.7|5439.7|5435.7|482
1587027600000|2020-04-16 09:00:00|5443.2|5439.2|5442.7|5438.7|5448.7|5444.7|5436.7|5432.7|488
1587031200000|2020-04-16 10:00:00|5443.2|5439.2|5438.2|5434.2|5448.2|5444.2|5432.2|5428.2|303
1587034800000|2020-04-16 11:00:00|5438.7|5434.7|5417.2|5413.2|5438.7|5434.7|5412.7|5408.7|883
1587038400000|2020-04-16 12:00:00|5417.7|5413.7|5413.7|5409.7|5430.7|5426.7|5399.7|5395.7|1389
1587042000000|2020-04-16 13:00:00|5412.2|5408.2|5362.7|5358.7|5418.2|5414.2|5359.7|5355.7|1171
1587045600000|2020-04-16 14:00:00|5363.7|5359.7|5373.7|5369.7|5393.2|5389.2|5358.7|5354.7|1765
1587049200000|2020-04-16 15:00:00|5374.2|5370.2|5409.7|5405.7|5413.2|5409.2|5371.2|5367.2|1103
1587052800000|2020-04-16 16:00:00|5409.2|5405.2|5365.7|5361.7|5415.2|5411.2|5348.2|5344.2|524
1587056400000|2020-04-16 17:00:00|5366.2|5362.2|5358.7|5354.7|5379.2|5375.2|5353.7|5349.7|314
1587060000000|2020-04-16 18:00:00|5358.2|5354.2|5369.7|5365.7|5379.2|5375.2|5349.7|5345.7|234
1587063600000|2020-04-16 19:00:00|5371.2|5367.2|5406.7|5402.7|5422.7|5418.7|5369.2|5365.2|1862
1587067200000|2020-04-16 20:00:00|5407.7|5403.7|5458.7|5454.7|5459.7|5455.7|5402.2|5398.2|454
1587070800000|2020-04-16 21:00:00|5460.9|5455.9|5489.9|5484.9|5547.7|5542.7|5460|5455|0
1587074400000|2020-04-16 22:00:00|5511.8|5506.8|5542.4|5537.4|5544.6|5539.6|5481.9|5476.9|0
1587078000000|2020-04-16 23:00:00|5543|5538|5521.9|5518.9|5566.6|5561.6|5502.9|5497.9|1510
1587081600000|2020-04-17 00:00:00|5523.9|5520.9|5550.4|5548.4|5554.4|5552.4|5499.4|5497.4|5748
1587085200000|2020-04-17 01:00:00|5550.9|5548.9|5563.9|5561.9|5590.9|5588.9|5550.9|5548.9|5166
1587088800000|2020-04-17 02:00:00|5564.4|5562.4|5555.9|5553.9|5585.4|5583.4|5552.4|5550.4|3599
1587092400000|2020-04-17 03:00:00|5555.4|5553.4|5540.9|5538.9|5556.9|5554.9|5524.4|5522.4|3320
1587096000000|2020-04-17 04:00:00|5540.4|5538.4|5521.9|5519.9|5545.4|5543.4|5516.4|5514.4|3517
1587099600000|2020-04-17 05:00:00|5521.8|5519.8|5537.3|5535.3|5539.3|5537.3|5507.3|5505.3|6464
1587103200000|2020-04-17 06:00:00|5537.8|5534.8|5499|5494|5538.3|5535.3|5478.8|5475|9337
1587106800000|2020-04-17 07:00:00|5499.6|5494.6|5470.3|5466.3|5502.4|5497.4|5451.3|5447.3|1337
1587110400000|2020-04-17 08:00:00|5469.8|5465.8|5466.3|5462.3|5487.8|5483.8|5465.8|5461.8|578
1587114000000|2020-04-17 09:00:00|5465.8|5461.8|5484.8|5480.8|5507.8|5503.8|5465.8|5461.8|520
1587117600000|2020-04-17 10:00:00|5484.3|5480.3|5503.8|5499.8|5504.8|5500.8|5483.8|5479.8|457
1587121200000|2020-04-17 11:00:00|5504.3|5500.3|5486.3|5482.3|5508.3|5504.3|5476.8|5472.8|454
1587124800000|2020-04-17 12:00:00|5485.8|5481.8|5480.3|5476.3|5503.3|5499.3|5466.8|5462.8|763
1587128400000|2020-04-17 13:00:00|5480.8|5476.8|5452.3|5448.3|5485.3|5481.3|5438.8|5434.8|1560
1587132000000|2020-04-17 14:00:00|5451.8|5447.8|5434.3|5430.3|5452.8|5448.8|5419.8|5415.8|1205
1587135600000|2020-04-17 15:00:00|5433.8|5429.8|5454.8|5450.8|5466.8|5462.8|5426.8|5422.8|788
1587139200000|2020-04-17 16:00:00|5454.3|5450.3|5449.8|5445.8|5469.8|5465.8|5441.8|5437.8|261
1587142800000|2020-04-17 17:00:00|5448.8|5444.8|5444.8|5440.8|5454.3|5450.3|5440.3|5436.3|211
1587146400000|2020-04-17 18:00:00|5445.3|5441.3|5460.3|5456.3|5460.8|5456.8|5434.8|5430.8|278
1587150000000|2020-04-17 19:00:00|5459.8|5455.8|5502.8|5498.8|5504.8|5500.8|5452.3|5448.3|939
1587153600000|2020-04-17 20:00:00|5501.3|5497.3|5493.3|5489.3|5507.8|5503.8|5491.3|5487.3|184
1587333600000|2020-04-19 22:00:00|5464.6|5459.6|5471.7|5466.7|5479.2|5474.2|5440.8|5435.8|0
1587337200000|2020-04-19 23:00:00|5471.4|5466.4|5455.8|5452.8|5479.9|5474.9|5440.3|5437.3|1433
1587340800000|2020-04-20 00:00:00|5457.8|5454.8|5500.1|5498.1|5515.3|5513.3|5457.8|5454.8|4649
1587344400000|2020-04-20 01:00:00|5499.6|5497.6|5418.6|5416.6|5501.6|5499.6|5417.6|5415.6|4971
1587348000000|2020-04-20 02:00:00|5419.1|5417.1|5455.1|5453.1|5457.6|5455.6|5418.1|5416.1|2779
1587351600000|2020-04-20 03:00:00|5454.6|5452.6|5451.1|5449.1|5472.6|5470.6|5436.6|5434.6|3382
1587355200000|2020-04-20 04:00:00|5451.6|5449.6|5450.6|5448.6|5456.6|5454.6|5433.6|5431.6|3746
1587358800000|2020-04-20 05:00:00|5450.1|5448.1|5386.6|5384.6|5455.6|5453.6|5386.6|5384.6|6171
1587362400000|2020-04-20 06:00:00|5387.1|5384.1|5392|5387|5395.1|5390.6|5367.1|5364.1|9112
1587366000000|2020-04-20 07:00:00|5391.9|5386.9|5398.1|5394.1|5402.6|5398.6|5371.9|5366.9|1148
1587369600000|2020-04-20 08:00:00|5396.1|5392.1|5377.1|5373.1|5400.6|5396.6|5376.1|5372.1|451
1587373200000|2020-04-20 09:00:00|5377.6|5373.6|5351.6|5347.6|5380.6|5376.6|5349.1|5345.1|576
1587376800000|2020-04-20 10:00:00|5353.1|5349.1|5331.6|5327.6|5354.6|5350.6|5326.6|5322.6|471
1587380400000|2020-04-20 11:00:00|5332.1|5328.1|5291.6|5287.6|5339.1|5335.1|5277.1|5273.1|1068
1587384000000|2020-04-20 12:00:00|5292.6|5288.6|5306.1|5302.1|5313.6|5309.6|5291.1|5287.1|794
1587387600000|2020-04-20 13:00:00|5305.6|5301.6|5356.1|5352.1|5356.1|5352.1|5289.6|5285.6|1219
1587391200000|2020-04-20 14:00:00|5355.6|5351.6|5382.6|5379.6|5394.1|5391.1|5342.6|5338.6|1564
1587394800000|2020-04-20 15:00:00|5382.1|5379.1|5397.6|5394.6|5407.6|5404.6|5369.6|5366.6|1434
1587398400000|2020-04-20 16:00:00|5397.1|5394.1|5391.6|5388.6|5410.1|5407.1|5389.6|5386.6|660
1587402000000|2020-04-20 17:00:00|5391.1|5388.1|5379.6|5376.6|5392.1|5389.1|5372.6|5369.6|504
1587405600000|2020-04-20 18:00:00|5378.6|5375.6|5335.6|5332.6|5381.6|5378.6|5334.1|5331.1|531
1587409200000|2020-04-20 19:00:00|5335.1|5332.1|5327.1|5324.1|5356.6|5353.6|5327.1|5324.1|1557
1587412800000|2020-04-20 20:00:00|5327.6|5324.6|5339.1|5336.1|5347.1|5344.1|5327.6|5324.6|231
1587416400000|2020-04-20 21:00:00|5336.6|5332.6|5333.8|5329.8|5339.9|5335.9|5332.7|5328.7|0
1587420000000|2020-04-20 22:00:00|5328.1|5324.1|5356.3|5352.3|5368|5364|5326.4|5322.4|0
1587423600000|2020-04-20 23:00:00|5356|5352|5341.6|5339.6|5365.5|5361.5|5333.1|5331.1|814
1587427200000|2020-04-21 00:00:00|5339.6|5337.6|5346.1|5345.1|5365.6|5364.6|5324.1|5323.1|4328
1587430800000|2020-04-21 01:00:00|5346.6|5345.6|5327.6|5326.6|5362.1|5361.1|5326.6|5325.6|4410
1587434400000|2020-04-21 02:00:00|5327.1|5326.1|5280.3|5279.3|5341.1|5340.1|5256.1|5255.1|7044
1587438000000|2020-04-21 03:00:00|5279.8|5278.8|5264.3|5263.3|5289.8|5288.8|5254.3|5253.3|3675
1587441600000|2020-04-21 04:00:00|5264.8|5263.8|5269.8|5268.8|5279.8|5278.8|5255.8|5254.8|3419
1587445200000|2020-04-21 05:00:00|5269.3|5268.3|5245.8|5244.8|5273.8|5272.8|5221.8|5220.8|7057
1587448800000|2020-04-21 06:00:00|5245.7|5244.7|5222.2|5218.2|5259.2|5257.2|5203.3|5199.3|8919
1587452400000|2020-04-21 07:00:00|5222.1|5218.1|5221.2|5218.2|5237.3|5233.7|5208.2|5205.2|1741
1587456000000|2020-04-21 08:00:00|5220.7|5217.7|5222.7|5219.7|5232.7|5229.7|5214.2|5211.2|787
1587459600000|2020-04-21 09:00:00|5223.2|5220.2|5186.2|5183.2|5228.7|5225.7|5174.7|5171.7|1164
1587463200000|2020-04-21 10:00:00|5185.7|5182.7|5155.2|5152.2|5197.2|5194.2|5146.7|5143.7|1464
1587466800000|2020-04-21 11:00:00|5154.2|5151.2|5138.2|5135.2|5160.2|5157.2|5127.7|5124.7|1085
1587470400000|2020-04-21 12:00:00|5138.7|5135.7|5146.2|5143.2|5158.7|5155.7|5125.2|5122.2|1191
1587474000000|2020-04-21 13:00:00|5146.7|5143.7|5185.7|5182.7|5194.7|5191.7|5143.2|5140.2|1656
1587477600000|2020-04-21 14:00:00|5186.2|5183.2|5143.2|5140.2|5195.2|5192.2|5141.2|5138.2|1172
1587481200000|2020-04-21 15:00:00|5142.7|5139.7|5119.2|5116.2|5146.7|5143.7|5100.7|5097.7|1545
1587484800000|2020-04-21 16:00:00|5118.7|5115.7|5117.2|5114.2|5127.2|5124.2|5102.7|5099.7|550
1587488400000|2020-04-21 17:00:00|5115.7|5112.7|5130.2|5127.2|5142.2|5139.2|5115.7|5112.7|1051
1587492000000|2020-04-21 18:00:00|5130.7|5127.7|5097.2|5094.2|5135.2|5132.2|5092.2|5089.2|1177
1587495600000|2020-04-21 19:00:00|5097.7|5094.7|5113.2|5110.2|5140.2|5137.2|5095.2|5092.2|1846
1587499200000|2020-04-21 20:00:00|5113.7|5110.7|5112.8|5109.8|5121.2|5118.2|5111.7|5108.7|304
1587502800000|2020-04-21 21:00:00|5122.7|5118.7|5141.2|5137.2|5142.8|5138.8|5122.7|5118.7|0
1587506400000|2020-04-21 22:00:00|5142|5138|5138.2|5134.2|5162.4|5158.4|5124.3|5120.3|0
1587510000000|2020-04-21 23:00:00|5138.3|5134.3|5140.8|5138.8|5143.8|5141.8|5117.8|5113.8|1265
1587513600000|2020-04-22 00:00:00|5140.3|5138.3|5163.8|5162.8|5167.3|5166.3|5105.8|5104.8|7700
1587517200000|2020-04-22 01:00:00|5162.8|5161.8|5188.8|5187.8|5193.8|5192.8|5147.8|5146.8|7054
1587520800000|2020-04-22 02:00:00|5187.8|5186.8|5220.3|5219.3|5221.8|5220.8|5186.8|5185.8|6075
1587524400000|2020-04-22 03:00:00|5220.8|5219.8|5216.8|5215.8|5244.3|5243.3|5196.8|5195.8|5971
1587528000000|2020-04-22 04:00:00|5216.3|5215.3|5185.3|5184.3|5229.8|5228.8|5162.8|5161.8|7088
1587531600000|2020-04-22 05:00:00|5184.8|5183.8|5249.8|5248.8|5265.3|5264.3|5183.8|5182.8|7471
1587535200000|2020-04-22 06:00:00|5250.8|5249.8|5258|5254|5274.5|5270.5|5207.8|5205.8|9292
1587538800000|2020-04-22 07:00:00|5257.8|5253.8|5231.3|5228.3|5263.4|5259.4|5217.3|5214.3|1256
1587542400000|2020-04-22 08:00:00|5229.3|5226.3|5256.3|5253.3|5258.8|5255.8|5225.3|5222.3|562
1587546000000|2020-04-22 09:00:00|5256.8|5253.8|5246.8|5243.8|5260.8|5257.8|5240.3|5237.3|494
1587549600000|2020-04-22 10:00:00|5247.3|5244.3|5248.8|5245.8|5248.8|5245.8|5234.8|5231.8|317
1587553200000|2020-04-22 11:00:00|5249.3|5246.3|5261.3|5258.3|5262.3|5259.3|5244.8|5241.8|318
1587556800000|2020-04-22 12:00:00|5261.8|5258.8|5307.8|5304.8|5311.8|5308.8|5243.8|5240.8|930
1587560400000|2020-04-22 13:00:00|5306.8|5303.8|5299.3|5296.3|5336.8|5333.8|5290.3|5287.3|1337
1587564000000|2020-04-22 14:00:00|5299.8|5296.8|5317.3|5314.3|5332.3|5329.3|5293.8|5290.8|666
1587567600000|2020-04-22 15:00:00|5318.3|5315.3|5326.3|5323.3|5329.8|5326.8|5301.8|5298.8|1246
1587571200000|2020-04-22 16:00:00|5326.8|5323.8|5311.3|5308.3|5331.3|5328.3|5303.3|5300.3|406
1587574800000|2020-04-22 17:00:00|5311.8|5308.8|5312.3|5309.3|5321.8|5318.8|5301.3|5298.3|246
1587578400000|2020-04-22 18:00:00|5312.8|5309.8|5325.3|5322.3|5331.3|5328.3|5307.3|5304.3|376
1587582000000|2020-04-22 19:00:00|5325.8|5322.8|5308.8|5305.8|5328.8|5325.8|5306.8|5303.8|1166
1587585600000|2020-04-22 20:00:00|5308.3|5305.3|5308.3|5305.3|5311.8|5308.8|5299.3|5296.3|405
1587589200000|2020-04-22 21:00:00|5307.2|5303.2|5313.4|5309.4|5315.4|5311.4|5306.6|5302.6|0
1587592800000|2020-04-22 22:00:00|5305.3|5301.3|5297|5293|5313.5|5309.5|5287.3|5283.3|0
1587596400000|2020-04-22 23:00:00|5297.6|5293.6|5283.7|5281.7|5298.7|5294.7|5260.7|5258.7|1112
1587600000000|2020-04-23 00:00:00|5283.2|5281.2|5253.7|5252.7|5295.2|5294.2|5246.7|5245.7|5839
1587603600000|2020-04-23 01:00:00|5253.2|5252.2|5236.7|5235.7|5275.7|5274.7|5236.7|5235.7|4164
1587607200000|2020-04-23 02:00:00|5237.7|5236.7|5214.7|5213.7|5256.7|5255.7|5214.2|5213.2|3681
1587610800000|2020-04-23 03:00:00|5213.7|5212.7|5208.7|5207.7|5222.7|5221.7|5207.7|5206.7|3683
1587614400000|2020-04-23 04:00:00|5209.2|5208.2|5211.7|5210.7|5221.7|5220.7|5187.7|5186.7|4152
1587618000000|2020-04-23 05:00:00|5210.2|5209.2|5207.2|5206.2|5232.7|5231.7|5192.7|5191.7|5534
1587621600000|2020-04-23 06:00:00|5207.7|5206.7|5243|5239|5248.2|5246.2|5192.2|5190.2|8854
1587625200000|2020-04-23 07:00:00|5242.8|5238.8|5214.2|5211.2|5258.5|5254.5|5211.2|5208.2|1130
1587628800000|2020-04-23 08:00:00|5213.7|5210.7|5220.2|5217.2|5243.2|5240.2|5204.2|5201.2|825
1587632400000|2020-04-23 09:00:00|5219.7|5216.7|5239.2|5236.2|5246.2|5243.2|5216.7|5213.7|375
1587636000000|2020-04-23 10:00:00|5240.2|5237.2|5217.7|5214.7|5243.2|5240.2|5217.2|5214.2|462
1587639600000|2020-04-23 11:00:00|5217.2|5214.2|5228.2|5225.2|5230.2|5227.2|5214.2|5211.2|494
1587643200000|2020-04-23 12:00:00|5228.7|5225.7|5246.7|5243.7|5247.2|5244.2|5216.2|5213.2|917
1587646800000|2020-04-23 13:00:00|5247.2|5244.2|5263.2|5260.2|5292.7|5289.7|5242.2|5239.2|1471
1587650400000|2020-04-23 14:00:00|5262.7|5259.7|5279.7|5276.7|5298.2|5295.2|5258.7|5255.7|1107
1587654000000|2020-04-23 15:00:00|5280.7|5277.7|5257.2|5254.2|5283.2|5280.2|5256.2|5253.2|822
1587657600000|2020-04-23 16:00:00|5258.2|5255.2|5243.2|5240.2|5283.7|5280.7|5210.7|5207.7|794
1587661200000|2020-04-23 17:00:00|5243.7|5240.7|5228.2|5225.2|5261.2|5258.2|5213.7|5210.7|328
1587664800000|2020-04-23 18:00:00|5226.2|5223.2|5252.2|5249.2|5256.2|5253.2|5214.7|5211.7|367
1587668400000|2020-04-23 19:00:00|5252.7|5249.7|5238.2|5235.2|5253.7|5250.7|5220.2|5217.2|853
1587672000000|2020-04-23 20:00:00|5237.7|5234.7|5231.2|5228.2|5239.7|5236.7|5219.7|5216.7|242
1587675600000|2020-04-23 21:00:00|5229.7|5225.7|5221.8|5217.8|5230.9|5226.9|5221.3|5217.3|0
1587679200000|2020-04-23 22:00:00|5218.3|5214.3|5208.1|5204.1|5229.3|5225.3|5190.6|5186.6|0
1587682800000|2020-04-23 23:00:00|5208.4|5204.4|5213.2|5211.2|5235.7|5233.7|5200.6|5196.6|853
1587686400000|2020-04-24 00:00:00|5212.7|5210.7|5254.2|5253.2|5254.2|5253.2|5210.2|5208.2|4184
1587690000000|2020-04-24 01:00:00|5254.7|5253.7|5240.2|5239.2|5264.7|5263.7|5226.7|5225.7|3638
1587693600000|2020-04-24 02:00:00|5239.7|5238.7|5271.7|5270.7|5274.7|5273.7|5238.2|5237.2|2639
1587697200000|2020-04-24 03:00:00|5272.2|5271.2|5249.2|5248.2|5272.7|5271.7|5244.7|5243.7|2205
1587700800000|2020-04-24 04:00:00|5249.7|5248.7|5256.7|5255.7|5270.7|5269.7|5249.7|5248.7|2249
1587704400000|2020-04-24 05:00:00|5257.2|5256.2|5257.7|5256.7|5271.2|5270.2|5219.7|5218.7|5235
1587708000000|2020-04-24 06:00:00|5257.2|5256.2|5263.2|5259.2|5264.9|5260.9|5225.2|5223.2|7117
1587711600000|2020-04-24 07:00:00|5262.8|5258.8|5251.2|5248.2|5267|5263|5245.2|5241.2|813
1587715200000|2020-04-24 08:00:00|5251.7|5248.7|5244.7|5241.7|5254.2|5251.2|5238.7|5235.7|361
1587718800000|2020-04-24 09:00:00|5244.2|5241.2|5270.2|5267.2|5279.2|5276.2|5244.2|5241.2|360
1587722400000|2020-04-24 10:00:00|5270.7|5267.7|5293.2|5290.2|5294.2|5291.2|5267.7|5264.7|201
1587726000000|2020-04-24 11:00:00|5293.7|5290.7|5288.2|5285.2|5294.7|5291.7|5280.2|5277.2|205
1587729600000|2020-04-24 12:00:00|5288.7|5285.7|5284.2|5281.2|5294.7|5291.7|5269.7|5266.7|386
1587733200000|2020-04-24 13:00:00|5284.7|5281.7|5265.7|5262.7|5299.2|5296.2|5264.2|5261.2|312
1587736800000|2020-04-24 14:00:00|5266.7|5263.7|5271.7|5268.7|5284.7|5281.7|5256.2|5253.2|412
1587740400000|2020-04-24 15:00:00|5271.2|5268.2|5267.2|5264.2|5273.2|5270.2|5256.2|5253.2|370
1587744000000|2020-04-24 16:00:00|5266.7|5263.7|5276.7|5273.7|5278.7|5275.7|5262.7|5259.7|131
1587747600000|2020-04-24 17:00:00|5277.2|5274.2|5291.7|5288.7|5291.7|5288.7|5272.2|5269.2|63
1587751200000|2020-04-24 18:00:00|5293.2|5290.2|5304.7|5301.7|5311.2|5308.2|5291.2|5288.2|292
1587754800000|2020-04-24 19:00:00|5305.2|5302.2|5325.7|5322.7|5335.7|5332.7|5305.2|5302.2|1149
1587758400000|2020-04-24 20:00:00|5326.2|5323.2|5315.2|5312.2|5326.2|5323.2|5311.2|5308.2|173
1587762000000|2020-04-24 21:00:00|5313.8|5309.8|5313.8|5309.8|5313.8|5309.8|5313.8|5309.8|0
1587938400000|2020-04-26 22:00:00|5333.3|5329.3|5288.4|5284.4|5345.1|5341.1|5285.5|5281.5|0
1587942000000|2020-04-26 23:00:00|5290.1|5286.1|5249.8|5247.8|5308.3|5304.3|5245.8|5243.8|1403
1587945600000|2020-04-27 00:00:00|5249.3|5247.3|5236.8|5235.8|5278.3|5277.3|5209.8|5208.8|5297
1587949200000|2020-04-27 01:00:00|5236.3|5235.3|5276.3|5275.3|5280.8|5279.8|5230.3|5229.3|3406
1587952800000|2020-04-27 02:00:00|5276.8|5275.8|5259.8|5258.8|5294.8|5293.8|5257.8|5256.8|2462
1587956400000|2020-04-27 03:00:00|5258.8|5257.8|5295.8|5294.8|5298.3|5297.3|5258.8|5257.8|1884
1587960000000|2020-04-27 04:00:00|5296.3|5295.3|5327.3|5326.3|5333.8|5332.8|5296.3|5295.3|3655
1587963600000|2020-04-27 05:00:00|5328.8|5327.8|5320.8|5319.8|5339.3|5338.3|5290.8|5289.8|5355
1587967200000|2020-04-27 06:00:00|5321.3|5319.3|5327.6|5323.6|5341.8|5339.8|5309.3|5307.3|7266
1587970800000|2020-04-27 07:00:00|5327.7|5323.7|5343.3|5340.3|5343.3|5340.3|5314.8|5311.8|871
1587974400000|2020-04-27 08:00:00|5343.8|5340.8|5328.3|5325.3|5343.8|5340.8|5323.8|5320.8|353
1587978000000|2020-04-27 09:00:00|5327.8|5324.8|5343.3|5340.3|5346.3|5343.3|5322.8|5319.8|354
1587981600000|2020-04-27 10:00:00|5342.8|5339.8|5328.3|5325.3|5343.3|5340.3|5307.8|5304.8|609
1587985200000|2020-04-27 11:00:00|5327.8|5324.8|5333.3|5330.3|5336.3|5333.3|5324.8|5321.8|223
1587988800000|2020-04-27 12:00:00|5333.8|5330.8|5338.3|5335.3|5353.8|5350.8|5331.8|5328.8|600
1587992400000|2020-04-27 13:00:00|5338.8|5335.8|5303.8|5300.8|5344.8|5341.8|5295.8|5292.8|1045
1587996000000|2020-04-27 14:00:00|5304.3|5301.3|5324.3|5321.3|5337.3|5334.3|5302.3|5299.3|1018
1587999600000|2020-04-27 15:00:00|5324.8|5321.8|5344.3|5341.3|5346.3|5343.3|5313.8|5310.8|617
1588003200000|2020-04-27 16:00:00|5343.3|5340.3|5342.8|5339.8|5348.3|5345.3|5336.3|5333.3|196
1588006800000|2020-04-27 17:00:00|5343.3|5340.3|5344.8|5341.8|5348.8|5345.8|5324.8|5321.8|213
1588010400000|2020-04-27 18:00:00|5345.3|5342.3|5350.3|5347.3|5357.3|5354.3|5342.8|5339.8|177
1588014000000|2020-04-27 19:00:00|5351.3|5348.3|5344.8|5341.8|5356.3|5353.3|5344.8|5341.8|660
1588017600000|2020-04-27 20:00:00|5345.3|5342.3|5336.3|5333.3|5346.3|5343.3|5333.8|5330.8|219
1588021200000|2020-04-27 21:00:00|5333.5|5329.5|5335.2|5331.2|5335.9|5331.9|5331.5|5327.5|0
1588024800000|2020-04-27 22:00:00|5335.4|5331.4|5333.1|5329.1|5339.9|5335.9|5325.4|5321.4|0
1588028400000|2020-04-27 23:00:00|5332.5|5328.5|5318.8|5316.8|5350.3|5346.3|5309.3|5307.3|1002
1588032000000|2020-04-28 00:00:00|5319.8|5317.8|5377.8|5376.8|5385.8|5384.8|5319.8|5317.8|4656
1588035600000|2020-04-28 01:00:00|5376.8|5375.8|5330.3|5329.3|5376.8|5375.8|5321.8|5320.8|3890
1588039200000|2020-04-28 02:00:00|5331.3|5330.3|5330.8|5329.8|5347.8|5346.8|5320.8|5319.8|2271
1588042800000|2020-04-28 03:00:00|5331.8|5330.8|5301.8|5300.8|5335.8|5334.8|5294.8|5293.8|2991
1588046400000|2020-04-28 04:00:00|5302.3|5301.3|5305.8|5304.8|5309.8|5308.8|5281.8|5280.8|3250
1588050000000|2020-04-28 05:00:00|5305.3|5304.3|5329.8|5328.8|5340.8|5339.8|5296.8|5295.8|5321
1588053600000|2020-04-28 06:00:00|5329.3|5328.3|5320.7|5316.7|5336.3|5334.3|5318.5|5314.5|5905
1588057200000|2020-04-28 07:00:00|5320.8|5316.8|5346.3|5343.3|5348.8|5345.8|5318|5314|558
1588060800000|2020-04-28 08:00:00|5346.8|5343.8|5337.3|5334.3|5347.8|5344.8|5335.3|5332.3|473
1588064400000|2020-04-28 09:00:00|5336.8|5333.8|5374.8|5371.8|5375.8|5372.8|5334.3|5331.3|994
1588068000000|2020-04-28 10:00:00|5375.3|5372.3|5374.8|5371.8|5379.8|5376.8|5366.8|5363.8|311
1588071600000|2020-04-28 11:00:00|5375.3|5372.3|5372.3|5369.3|5378.8|5375.8|5366.8|5363.8|212
1588075200000|2020-04-28 12:00:00|5372.8|5369.8|5388.3|5385.3|5389.8|5386.8|5367.8|5364.8|484
1588078800000|2020-04-28 13:00:00|5387.8|5384.8|5377.3|5374.3|5400.8|5397.8|5374.8|5371.8|1036
1588082400000|2020-04-28 14:00:00|5376.3|5373.3|5319.3|5316.3|5385.3|5382.3|5319.3|5316.3|1066
1588086000000|2020-04-28 15:00:00|5320.8|5317.8|5351.8|5348.8|5357.8|5354.8|5316.8|5313.8|1333
1588089600000|2020-04-28 16:00:00|5352.3|5349.3|5342.3|5339.3|5352.3|5349.3|5332.8|5329.8|454
1588093200000|2020-04-28 17:00:00|5341.8|5338.8|5362.8|5359.8|5373.3|5370.3|5341.3|5338.3|585
1588096800000|2020-04-28 18:00:00|5362.3|5359.3|5358.8|5355.8|5371.3|5368.3|5353.8|5350.8|140
1588100400000|2020-04-28 19:00:00|5359.3|5356.3|5330.3|5327.3|5364.3|5361.3|5323.8|5320.8|711
1588104000000|2020-04-28 20:00:00|5330.8|5327.8|5344.4|5341.4|5347.3|5344.3|5329.3|5326.3|172
1588107600000|2020-04-28 21:00:00|5340.5|5336.5|5354.3|5350.3|5354.3|5350.3|5339.8|5335.8|0
1588111200000|2020-04-28 22:00:00|5362.6|5358.6|5344.5|5340.5|5366|5362|5337.1|5333.1|0
1588114800000|2020-04-28 23:00:00|5344.7|5340.7|5347.4|5345.4|5370.1|5366.1|5336.8|5332.8|1124
1588118400000|2020-04-29 00:00:00|5346.9|5344.9|5330.4|5329.4|5365.9|5364.9|5322.4|5321.4|4439
1588122000000|2020-04-29 01:00:00|5329.9|5328.9|5373.4|5372.4|5395.9|5394.9|5325.9|5324.9|3335
1588125600000|2020-04-29 02:00:00|5373.9|5372.9|5390.4|5389.4|5392.9|5391.9|5373.4|5372.4|2050
1588129200000|2020-04-29 03:00:00|5390.9|5389.9|5382.4|5381.4|5391.9|5390.9|5363.9|5362.9|1776
1588132800000|2020-04-29 04:00:00|5382.9|5381.9|5384.4|5383.4|5388.9|5387.9|5362.9|5361.9|2076
1588136400000|2020-04-29 05:00:00|5383.4|5382.4|5383.9|5382.9|5385.9|5384.9|5368.9|5367.9|3286
1588140000000|2020-04-29 06:00:00|5384.4|5382.4|5389.7|5385.7|5409.4|5407.4|5375.4|5373.4|7374
1588143600000|2020-04-29 07:00:00|5389.6|5385.6|5391.4|5388.4|5401.4|5397.4|5374.9|5371.9|655
1588147200000|2020-04-29 08:00:00|5390.9|5387.9|5395.4|5392.4|5395.4|5392.4|5378.9|5375.9|271
1588150800000|2020-04-29 09:00:00|5394.9|5391.9|5394.4|5391.4|5398.9|5395.9|5388.9|5385.9|386
1588154400000|2020-04-29 10:00:00|5393.9|5390.9|5384.4|5381.4|5394.4|5391.4|5376.9|5373.9|410
1588158000000|2020-04-29 11:00:00|5383.9|5380.9|5379.9|5376.9|5387.9|5384.9|5372.9|5369.9|333
1588161600000|2020-04-29 12:00:00|5380.4|5377.4|5448.9|5445.9|5449.4|5446.4|5376.4|5373.4|889
1588165200000|2020-04-29 13:00:00|5449.4|5446.4|5444.9|5441.9|5454.9|5451.9|5425.4|5422.4|919
1588168800000|2020-04-29 14:00:00|5444.4|5441.4|5457.4|5454.4|5462.4|5459.4|5431.4|5428.4|954
1588172400000|2020-04-29 15:00:00|5456.9|5453.9|5465.9|5462.9|5474.4|5471.4|5451.4|5448.4|864
1588176000000|2020-04-29 16:00:00|5466.4|5463.4|5460.4|5457.4|5474.9|5471.9|5457.4|5454.4|735
1588179600000|2020-04-29 17:00:00|5460.9|5457.9|5461.4|5458.4|5469.9|5466.9|5453.4|5450.4|402
1588183200000|2020-04-29 18:00:00|5462.4|5459.4|5461.4|5458.4|5463.9|5460.9|5442.9|5439.9|449
1588186800000|2020-04-29 19:00:00|5461.9|5458.9|5445.9|5442.9|5477.9|5474.9|5444.9|5441.9|1071
1588190400000|2020-04-29 20:00:00|5445.4|5442.4|5488.4|5485.4|5490.9|5487.9|5445.4|5442.4|575
1588194000000|2020-04-29 21:00:00|5491.3|5487.3|5490.2|5486.2|5491.8|5487.8|5477|5473|0
1588197600000|2020-04-29 22:00:00|5489.1|5485.1|5476.2|5472.2|5489.1|5485.1|5470.1|5466.1|0
1588201200000|2020-04-29 23:00:00|5476|5472|5484.1|5482.1|5487.1|5485.1|5458.1|5456.1|1301
1588204800000|2020-04-30 00:00:00|5484.6|5482.6|5467.1|5466.1|5489.1|5487.1|5443.6|5442.6|5438
1588208400000|2020-04-30 01:00:00|5466.6|5465.6|5465.6|5464.6|5483.1|5482.1|5452.6|5451.6|3651
1588212000000|2020-04-30 02:00:00|5466.6|5465.6|5497.1|5496.1|5499.6|5498.6|5455.6|5454.6|3982
1588215600000|2020-04-30 03:00:00|5496.6|5495.6|5530.6|5529.6|5534.6|5533.6|5490.6|5489.6|3905
1588219200000|2020-04-30 04:00:00|5530.1|5529.1|5560.6|5559.6|5567.1|5566.1|5519.6|5518.6|6077
1588222800000|2020-04-30 05:00:00|5559.1|5558.1|5534.6|5533.6|5566.6|5565.6|5531.6|5530.6|7417
1588226400000|2020-04-30 06:00:00|5530.9|5528.9|5548.7|5544.7|5556.4|5553.9|5498.9|5496.9|15854
1588230000000|2020-04-30 07:00:00|5548.9|5544.9|5534.4|5531.4|5553.4|5550.4|5522.9|5519.9|1739
1588233600000|2020-04-30 08:00:00|5534.9|5531.9|5532.9|5529.9|5545.4|5542.4|5529.4|5526.4|792
1588237200000|2020-04-30 09:00:00|5533.4|5530.4|5545.4|5542.4|5545.4|5542.4|5526.9|5523.9|378
1588240800000|2020-04-30 10:00:00|5544.9|5541.9|5509.4|5506.4|5549.9|5546.9|5498.9|5495.9|1163
1588244400000|2020-04-30 11:00:00|5510.4|5507.4|5491.4|5488.4|5512.4|5509.4|5485.4|5482.4|926
1588248000000|2020-04-30 12:00:00|5491.9|5488.9|5495.9|5492.9|5520.9|5517.9|5488.9|5485.9|1226
1588251600000|2020-04-30 13:00:00|5495.4|5492.4|5484.9|5481.9|5500.9|5497.9|5465.9|5462.9|1521
1588255200000|2020-04-30 14:00:00|5484.4|5481.4|5461.9|5458.9|5492.9|5489.9|5455.4|5452.4|1576
1588258800000|2020-04-30 15:00:00|5462.4|5459.4|5432.9|5429.9|5474.9|5471.9|5432.4|5429.4|1430
1588262400000|2020-04-30 16:00:00|5432.4|5429.4|5430.9|5427.9|5438.9|5435.9|5412.9|5409.9|1821
1588266000000|2020-04-30 17:00:00|5430.4|5427.4|5425.9|5422.9|5441.4|5438.4|5418.9|5415.9|784
1588269600000|2020-04-30 18:00:00|5425.4|5422.4|5446.4|5443.4|5458.4|5455.4|5420.4|5417.4|756
1588273200000|2020-04-30 19:00:00|5447.4|5444.4|5439.4|5436.4|5470.9|5467.9|5437.9|5434.9|1715
1588276800000|2020-04-30 20:00:00|5440.9|5437.9|5434.4|5431.4|5448.9|5445.9|5429.4|5426.4|436
1588280400000|2020-04-30 21:00:00|5436.8|5432.8|5429.5|5425.5|5440.6|5436.6|5426.5|5422.5|0
1588284000000|2020-04-30 22:00:00|5425.5|5421.5|5430.1|5426.1|5432.1|5428.1|5403|5399|0
1588287600000|2020-04-30 23:00:00|5430.4|5426.4|5419.5|5417.5|5442.8|5438.8|5403|5401|1624
1588291200000|2020-05-01 00:00:00|5420.5|5418.5|5346.5|5345.5|5423|5422|5340|5339|8529
1588294800000|2020-05-01 01:00:00|5345.5|5344.5|5317|5316|5355.5|5354.5|5293.5|5292.5|5743
1588298400000|2020-05-01 02:00:00|5316.5|5315.5|5318.5|5317.5|5320.5|5319.5|5298.5|5297.5|3777
1588302000000|2020-05-01 03:00:00|5319|5318|5318.5|5317.5|5338.5|5337.5|5313.5|5312.5|3723
1588305600000|2020-05-01 04:00:00|5319|5318|5342.5|5341.5|5348.5|5347.5|5313.5|5312.5|3472
1588309200000|2020-05-01 05:00:00|5341.5|5340.5|5289.5|5288.5|5344.5|5343.5|5287.5|5286.5|6362
1588312800000|2020-05-01 06:00:00|5290|5288|5226.2|5222.2|5290|5288|5214.9|5210.9|15676
1588316400000|2020-05-01 07:00:00|5226.7|5222.7|5232|5229|5253|5250|5215.5|5212.5|1343
1588320000000|2020-05-01 08:00:00|5232.5|5229.5|5238|5235|5244|5241|5221.5|5218.5|753
1588323600000|2020-05-01 09:00:00|5238.5|5235.5|5224|5221|5239|5236|5219|5216|514
1588327200000|2020-05-01 10:00:00|5223.5|5220.5|5248|5245|5251.5|5248.5|5223.5|5220.5|475
1588330800000|2020-05-01 11:00:00|5248.5|5245.5|5246|5243|5252.5|5249.5|5232|5229|332
1588334400000|2020-05-01 12:00:00|5246.5|5243.5|5239|5236|5249.5|5246.5|5233.5|5230.5|326
1588338000000|2020-05-01 13:00:00|5238.5|5235.5|5257.5|5254.5|5260|5257|5236.5|5233.5|869
1588341600000|2020-05-01 14:00:00|5260|5257|5255|5252|5270.5|5267.5|5241|5238|999
1588345200000|2020-05-01 15:00:00|5256.5|5253.5|5224|5221|5257|5254|5219.5|5216.5|851
1588348800000|2020-05-01 16:00:00|5223.5|5220.5|5234.5|5231.5|5240|5237|5214.5|5211.5|718
1588352400000|2020-05-01 17:00:00|5233.5|5230.5|5218|5215|5235.5|5232.5|5201|5198|730
1588356000000|2020-05-01 18:00:00|5217.5|5214.5|5232.5|5229.5|5234.5|5231.5|5214.5|5211.5|148
1588359600000|2020-05-01 19:00:00|5233|5230|5245.5|5242.5|5251|5248|5231.5|5228.5|1191
1588363200000|2020-05-01 20:00:00|5245|5242|5246|5243|5253|5250|5239.5|5236.5|199
1588543200000|2020-05-03 22:00:00|5183.3|5179.3|5186.4|5182.4|5207.5|5203.5|5167.3|5163.3|0
1588546800000|2020-05-03 23:00:00|5186.9|5182.9|5198.7|5196.7|5200.3|5197.7|5148.9|5144.9|1971
1588550400000|2020-05-04 00:00:00|5198.2|5196.2|5203.7|5202.7|5231.7|5230.7|5172.2|5171.2|8294
1588554000000|2020-05-04 01:00:00|5204.2|5203.2|5277.7|5276.7|5288.7|5287.7|5195.7|5194.7|5388
1588557600000|2020-05-04 02:00:00|5280.2|5279.2|5285.7|5284.7|5288.7|5287.7|5245.7|5244.7|4228
1588561200000|2020-05-04 03:00:00|5285.2|5284.2|5306.7|5305.7|5311.7|5310.7|5285.2|5284.2|3912
1588564800000|2020-05-04 04:00:00|5307.7|5306.7|5307.2|5306.2|5318.7|5317.7|5283.7|5282.7|5799
1588568400000|2020-05-04 05:00:00|5307.7|5306.7|5330.2|5329.2|5338.7|5337.7|5303.7|5302.7|7580
1588572000000|2020-05-04 06:00:00|5330.7|5328.7|5348.6|5344.6|5361.9|5357.9|5311.2|5309.2|8028
1588575600000|2020-05-04 07:00:00|5348.7|5344.7|5322.2|5319.2|5355.5|5351.5|5309.7|5306.7|1798
1588579200000|2020-05-04 08:00:00|5322.7|5319.7|5297.7|5294.7|5333.2|5330.2|5296.7|5293.7|727
1588582800000|2020-05-04 09:00:00|5296.7|5293.7|5302.2|5299.2|5302.2|5299.2|5271.7|5268.7|578
1588586400000|2020-05-04 10:00:00|5301.7|5298.7|5317.2|5314.2|5319.2|5316.2|5294.2|5291.2|461
1588590000000|2020-05-04 11:00:00|5317.7|5314.7|5316.7|5313.7|5326.2|5323.2|5305.2|5302.2|323
1588593600000|2020-05-04 12:00:00|5315.7|5312.7|5312.7|5309.7|5333.2|5330.2|5306.7|5303.7|473
1588597200000|2020-05-04 13:00:00|5312.2|5309.2|5338.2|5335.2|5343.2|5340.2|5300.2|5297.2|642
1588600800000|2020-05-04 14:00:00|5338.7|5335.7|5326.2|5323.2|5371.7|5368.7|5326.2|5323.2|1484
1588604400000|2020-05-04 15:00:00|5325.2|5322.2|5334.2|5331.2|5347.2|5344.2|5323.7|5320.7|722
1588608000000|2020-05-04 16:00:00|5334.7|5331.7|5317.7|5314.7|5346.2|5343.2|5315.7|5312.7|585
1588611600000|2020-05-04 17:00:00|5318.2|5315.2|5321.2|5318.2|5330.2|5327.2|5301.2|5298.2|653
1588615200000|2020-05-04 18:00:00|5320.7|5317.7|5328.7|5325.7|5329.7|5326.7|5304.7|5301.7|404
1588618800000|2020-05-04 19:00:00|5329.2|5326.2|5365.2|5362.2|5367.2|5364.2|5323.7|5320.7|1102
1588622400000|2020-05-04 20:00:00|5364.7|5361.7|5347.2|5344.2|5365.2|5362.2|5346.7|5343.7|260
1588626000000|2020-05-04 21:00:00|5346.6|5342.6|5346.6|5342.6|5348.9|5344.9|5344.4|5340.4|0
1588629600000|2020-05-04 22:00:00|5347.2|5343.2|5354.1|5350.1|5368.7|5364.7|5344.3|5340.3|0
1588633200000|2020-05-04 23:00:00|5353.5|5349.5|5349.3|5347.3|5360.8|5356.8|5331.3|5329.3|891
1588636800000|2020-05-05 00:00:00|5346.8|5344.8|5408.8|5407.8|5410.8|5409.8|5344.3|5343.3|4824
1588640400000|2020-05-05 01:00:00|5409.8|5408.8|5404.8|5403.8|5413.8|5412.8|5389.3|5388.3|3533
1588644000000|2020-05-05 02:00:00|5405.3|5404.3|5382.8|5381.8|5406.8|5405.8|5367.8|5366.8|2771
1588647600000|2020-05-05 03:00:00|5384.3|5383.3|5391.8|5390.8|5396.8|5395.8|5368.3|5367.3|2329
1588651200000|2020-05-05 04:00:00|5391.3|5390.3|5404.3|5403.3|5407.8|5406.8|5384.3|5383.3|3320
1588654800000|2020-05-05 05:00:00|5404.8|5403.8|5408.8|5407.8|5413.8|5412.8|5392.8|5391.8|4223
1588658400000|2020-05-05 06:00:00|5409.3|5407.3|5424.1|5420.1|5426.9|5422.9|5403.3|5401.3|9129
1588662000000|2020-05-05 07:00:00|5423.6|5419.6|5431.3|5428.3|5435.8|5432.8|5410.7|5406.7|1381
1588665600000|2020-05-05 08:00:00|5431.8|5428.8|5392.8|5389.8|5439.8|5436.8|5390.8|5387.8|1352
1588669200000|2020-05-05 09:00:00|5393.3|5390.3|5408.3|5405.3|5414.8|5411.8|5388.3|5385.3|951
1588672800000|2020-05-05 10:00:00|5408.8|5405.8|5419.3|5416.3|5419.8|5416.8|5399.8|5396.8|591
1588676400000|2020-05-05 11:00:00|5419.8|5416.8|5413.8|5410.8|5423.8|5420.8|5408.3|5405.3|315
1588680000000|2020-05-05 12:00:00|5413.3|5410.3|5423.3|5420.3|5433.3|5430.3|5413.3|5410.3|432
1588683600000|2020-05-05 13:00:00|5422.8|5419.8|5428.3|5425.3|5430.8|5427.8|5412.3|5409.3|704
1588687200000|2020-05-05 14:00:00|5428.8|5425.8|5429.8|5426.8|5440.8|5437.8|5410.3|5407.3|811
1588690800000|2020-05-05 15:00:00|5430.3|5427.3|5435.8|5432.8|5441.8|5438.8|5426.3|5423.3|501
1588694400000|2020-05-05 16:00:00|5436.3|5433.3|5431.3|5428.3|5439.8|5436.8|5423.8|5420.8|265
1588698000000|2020-05-05 17:00:00|5431.8|5428.8|5432.8|5429.8|5435.8|5432.8|5428.8|5425.8|320
1588701600000|2020-05-05 18:00:00|5432.3|5429.3|5437.3|5434.3|5439.8|5436.8|5427.3|5424.3|356
1588705200000|2020-05-05 19:00:00|5436.8|5433.8|5404.3|5401.3|5439.3|5436.3|5388.8|5385.8|1377
1588708800000|2020-05-05 20:00:00|5403.8|5400.8|5415.2|5412.2|5416.2|5413.2|5400.3|5397.3|233
1588712400000|2020-05-05 21:00:00|5416.7|5412.7|5410.6|5406.6|5434.7|5430.7|5410.5|5406.5|0
1588716000000|2020-05-05 22:00:00|5411.5|5407.5|5428.2|5424.2|5431.5|5427.5|5402.7|5398.7|0
1588719600000|2020-05-05 23:00:00|5428.5|5424.5|5403.7|5401.7|5428.8|5424.8|5401.2|5399.2|741
1588723200000|2020-05-06 00:00:00|5404.2|5402.2|5363.7|5362.7|5406.2|5405.2|5356.2|5355.2|4369
1588726800000|2020-05-06 01:00:00|5364.2|5363.2|5364.2|5363.2|5378.2|5377.2|5354.2|5353.2|3571
1588730400000|2020-05-06 02:00:00|5363.7|5362.7|5374.7|5373.7|5377.2|5376.2|5345.2|5344.2|2775
1588734000000|2020-05-06 03:00:00|5375.2|5374.2|5373.2|5372.2|5384.2|5383.2|5367.2|5366.2|2071
1588737600000|2020-05-06 04:00:00|5372.7|5371.7|5383.2|5382.2|5383.2|5382.2|5365.7|5364.7|1960
1588741200000|2020-05-06 05:00:00|5384.2|5383.2|5394.2|5393.2|5408.2|5407.2|5381.2|5380.2|3728
1588744800000|2020-05-06 06:00:00|5394.7|5392.7|5408|5404|5409.1|5405.1|5383.2|5381.2|5713
1588748400000|2020-05-06 07:00:00|5406.7|5402.7|5398.7|5395.7|5408.7|5405.7|5394.2|5391|629
1588752000000|2020-05-06 08:00:00|5399.2|5396.2|5416.7|5413.7|5419.7|5416.7|5395.7|5392.7|789
1588755600000|2020-05-06 09:00:00|5417.2|5414.2|5427.2|5424.2|5432.2|5429.2|5413.2|5410.2|745
1588759200000|2020-05-06 10:00:00|5428.2|5425.2|5421.7|5418.7|5430.7|5427.7|5420.2|5417.2|248
1588762800000|2020-05-06 11:00:00|5422.2|5419.2|5401.7|5398.7|5424.7|5421.7|5401.7|5398.7|394
1588766400000|2020-05-06 12:00:00|5402.2|5399.2|5403.2|5400.2|5407.2|5404.2|5384.7|5381.7|442
1588770000000|2020-05-06 13:00:00|5403.7|5400.7|5369.7|5366.7|5410.7|5407.7|5364.7|5361.7|496
1588773600000|2020-05-06 14:00:00|5369.2|5366.2|5386.2|5383.2|5395.7|5392.7|5353.7|5350.7|1172
1588777200000|2020-05-06 15:00:00|5386.7|5383.7|5359.7|5356.7|5392.2|5389.2|5354.7|5351.7|1125
1588780800000|2020-05-06 16:00:00|5359.2|5356.2|5373.7|5370.7|5377.7|5374.7|5359.2|5356.2|587
1588784400000|2020-05-06 17:00:00|5373.2|5370.2|5378.7|5375.7|5392.7|5389.7|5367.7|5364.7|416
1588788000000|2020-05-06 18:00:00|5378.2|5375.2|5372.7|5369.7|5387.2|5384.2|5365.2|5362.2|304
1588791600000|2020-05-06 19:00:00|5372.2|5369.2|5345.7|5342.7|5379.7|5376.7|5342.7|5339.7|996
1588795200000|2020-05-06 20:00:00|5346.7|5343.7|5365.2|5362.2|5365.2|5362.2|5345.7|5342.7|248
1588798800000|2020-05-06 21:00:00|5356.2|5352.2|5355.2|5351.2|5360.9|5356.9|5354.7|5350.7|0
1588802400000|2020-05-06 22:00:00|5352.5|5348.5|5348.4|5344.4|5367|5363|5339.6|5335.6|0
1588806000000|2020-05-06 23:00:00|5349|5345|5375.2|5373.2|5375.2|5373.2|5344.6|5340.6|1137
1588809600000|2020-05-07 00:00:00|5378.2|5376.2|5369.2|5368.2|5401.2|5400.2|5346.7|5345.7|5095
1588813200000|2020-05-07 01:00:00|5370.2|5369.2|5356.5|5355.5|5384|5383|5356|5355|2791
1588816800000|2020-05-07 02:00:00|5357|5356|5355.5|5354.5|5367|5366|5349|5348|2332
1588820400000|2020-05-07 03:00:00|5356|5355|5360|5359|5376|5375|5353|5352|2318
1588824000000|2020-05-07 04:00:00|5361|5360|5360.5|5359.5|5375.5|5374.5|5356|5355|2131
1588827600000|2020-05-07 05:00:00|5360|5359|5355.5|5354.5|5368|5367|5352|5351|2692
1588831200000|2020-05-07 06:00:00|5355|5354|5370.8|5366.8|5379.5|5377.5|5352.5|5350.5|5691
1588834800000|2020-05-07 07:00:00|5370.3|5366.3|5382|5379|5398.4|5394.4|5366.2|5362.2|919
1588838400000|2020-05-07 08:00:00|5382.5|5379.5|5386.5|5383.5|5388.5|5385.5|5378|5375|235
1588842000000|2020-05-07 09:00:00|5387|5384|5395|5392|5400|5397|5383.5|5380.5|632
1588845600000|2020-05-07 10:00:00|5396.5|5393.5|5372.5|5369.5|5396.5|5393.5|5368|5365|910
1588849200000|2020-05-07 11:00:00|5372|5369|5383.5|5380.5|5387|5384|5362|5359|1085
1588852800000|2020-05-07 12:00:00|5384|5381|5391.5|5388.5|5394|5391|5381.5|5378.5|467
1588856400000|2020-05-07 13:00:00|5392|5389|5409|5406|5415.5|5412.5|5385|5382|944
1588860000000|2020-05-07 14:00:00|5408.5|5405.5|5381.5|5378.5|5409.5|5406.5|5377.5|5374.5|905
1588863600000|2020-05-07 15:00:00|5382|5379|5394.5|5391.5|5409|5406|5382|5379|836
1588867200000|2020-05-07 16:00:00|5395|5392|5390.5|5387.5|5400.5|5397.5|5380.5|5377.5|456
1588870800000|2020-05-07 17:00:00|5391|5388|5384.5|5381.5|5391.5|5388.5|5376.5|5373.5|506
1588874400000|2020-05-07 18:00:00|5384|5381|5370.5|5367.5|5384.5|5381.5|5363.5|5360.5|206
1588878000000|2020-05-07 19:00:00|5370|5367|5371|5368|5376|5373|5355.5|5352.5|874
1588881600000|2020-05-07 20:00:00|5371.5|5368.5|5380.5|5377.5|5391.5|5388.5|5371|5368|371
1588885200000|2020-05-07 21:00:00|5381.4|5377.4|5382.1|5378.1|5383.1|5379.1|5379.5|5375.5|0
1588888800000|2020-05-07 22:00:00|5383.3|5379.3|5395.2|5391.2|5397.8|5393.8|5378.4|5374.4|0
1588892400000|2020-05-07 23:00:00|5395.5|5391.5|5406.5|5404.5|5409.5|5407.5|5378.5|5376.5|875
1588896000000|2020-05-08 00:00:00|5405|5403|5427|5426|5435|5434|5399|5398|3636
1588899600000|2020-05-08 01:00:00|5427.5|5426.5|5396|5395|5430.5|5429.5|5395.5|5394.5|2819
1588903200000|2020-05-08 02:00:00|5396.5|5395.5|5410|5409|5418|5417|5393|5392|3102
1588906800000|2020-05-08 03:00:00|5411|5410|5408|5407|5413|5412|5400|5399|1751
1588910400000|2020-05-08 04:00:00|5407.5|5406.5|5412|5411|5415.5|5414.5|5401|5400|2125
1588914000000|2020-05-08 05:00:00|5412.5|5411.5|5407|5406|5413|5412|5392|5391|3479
1588917600000|2020-05-08 06:00:00|5407.5|5405.5|5400.1|5396.1|5413|5411|5392.5|5390.5|4731
1588921200000|2020-05-08 07:00:00|5400.6|5396.6|5396.5|5393.5|5406|5403|5391|5388|694
1588924800000|2020-05-08 08:00:00|5396|5393|5398|5395|5400|5397|5390.5|5387.5|286
1588928400000|2020-05-08 09:00:00|5398.5|5395.5|5399|5396|5400|5397|5390|5387|290
1588932000000|2020-05-08 10:00:00|5398|5395|5411|5408|5411|5408|5398|5395|389
1588935600000|2020-05-08 11:00:00|5410|5407|5400.5|5397.5|5411|5408|5400|5397|377
1588939200000|2020-05-08 12:00:00|5401|5398|5402|5399|5407|5404|5385|5382|860
1588942800000|2020-05-08 13:00:00|5402.5|5399.5|5391.5|5388.5|5409|5406|5383|5380|706
1588946400000|2020-05-08 14:00:00|5392|5389|5377.5|5374.5|5402.5|5399.5|5373.5|5370.5|585
1588950000000|2020-05-08 15:00:00|5378.5|5375.5|5404.5|5401.5|5407|5404|5373.5|5370.5|870
1588953600000|2020-05-08 16:00:00|5404|5401|5410|5407|5410|5407|5399|5396|182
1588957200000|2020-05-08 17:00:00|5409.5|5406.5|5391.5|5388.5|5409.5|5406.5|5385.5|5382.5|237
1588960800000|2020-05-08 18:00:00|5391|5388|5400.5|5397.5|5401|5398|5388|5385|100
1588964400000|2020-05-08 19:00:00|5401|5398|5410|5407|5413.5|5410.5|5397.5|5394.5|1651
1588968000000|2020-05-08 20:00:00|5410.5|5407.5|5410|5407|5416.5|5413.5|5407|5404|201
1589148000000|2020-05-10 22:00:00|5384.1|5380.1|5415.4|5411.4|5421|5417|5383.8|5379.8|0
1589151600000|2020-05-10 23:00:00|5415.9|5411.9|5435.1|5433.1|5445|5441|5412.1|5408.1|834
1589155200000|2020-05-11 00:00:00|5434.6|5432.6|5442.6|5441.6|5459.1|5458.1|5425.6|5424.6|4423
1589158800000|2020-05-11 01:00:00|5443.1|5442.1|5455.1|5454.1|5461.1|5460.1|5434.1|5433.1|2318
1589162400000|2020-05-11 02:00:00|5456.1|5455.1|5458.1|5457.1|5464.1|5463.1|5451.1|5450.1|1704
1589166000000|2020-05-11 03:00:00|5458.6|5457.6|5482.1|5481.1|5482.1|5481.1|5451.1|5450.1|1749
1589169600000|2020-05-11 04:00:00|5482.6|5481.6|5487.6|5486.6|5494.1|5493.1|5476.1|5475.1|3287
1589173200000|2020-05-11 05:00:00|5488.1|5487.1|5473.1|5472.1|5488.1|5487.1|5465.1|5464.1|4407
1589176800000|2020-05-11 06:00:00|5473.6|5471.6|5487|5483|5491.5|5487.5|5454.1|5452.1|6181
1589180400000|2020-05-11 07:00:00|5487.5|5483.5|5478.6|5475.6|5489.2|5485.2|5473.1|5469.5|893
1589184000000|2020-05-11 08:00:00|5478.1|5475.1|5459.1|5456.1|5479.1|5476.1|5454.1|5451.1|859
1589187600000|2020-05-11 09:00:00|5458.6|5455.6|5450.6|5447.6|5459.1|5456.1|5440.6|5437.6|784
1589191200000|2020-05-11 10:00:00|5450.1|5447.1|5444.1|5441.1|5455.1|5452.1|5437.1|5434.1|611
1589194800000|2020-05-11 11:00:00|5444.6|5441.6|5432.6|5429.6|5449.1|5446.1|5431.1|5428.1|522
1589198400000|2020-05-11 12:00:00|5433.1|5430.1|5427.6|5424.6|5437.1|5434.1|5425.1|5422.1|385
1589202000000|2020-05-11 13:00:00|5427.1|5424.1|5442.1|5439.1|5452.1|5449.1|5427.1|5424.1|881
1589205600000|2020-05-11 14:00:00|5441.1|5438.1|5446.6|5443.6|5458.1|5455.1|5440.6|5437.6|647
1589209200000|2020-05-11 15:00:00|5447.1|5444.1|5466.6|5463.6|5466.6|5463.6|5445.1|5442.1|1078
1589212800000|2020-05-11 16:00:00|5467.1|5464.1|5481.6|5478.6|5482.1|5479.1|5465.1|5462.1|511
1589216400000|2020-05-11 17:00:00|5481.1|5478.1|5485.1|5482.1|5492.1|5489.1|5478.1|5475.1|403
1589220000000|2020-05-11 18:00:00|5485.6|5482.6|5481.1|5478.1|5486.1|5483.1|5473.1|5470.1|471
1589223600000|2020-05-11 19:00:00|5481.6|5478.6|5465.6|5462.6|5489.1|5486.1|5465.6|5462.6|906
1589227200000|2020-05-11 20:00:00|5466.1|5463.1|5463.1|5460.1|5467.6|5464.6|5460.1|5457.1|193
1589230800000|2020-05-11 21:00:00|5462|5458|5466.8|5462.8|5468.6|5464.6|5462|5458|0
1589234400000|2020-05-11 22:00:00|5467.2|5463.2|5469.4|5465.4|5487.3|5483.3|5457.4|5453.4|0
1589238000000|2020-05-11 23:00:00|5469.2|5465.2|5447.6|5445.6|5475.6|5471.6|5443.6|5441.6|838
1589241600000|2020-05-12 00:00:00|5448.1|5446.1|5407.1|5406.1|5450.6|5449.6|5393.1|5392.1|6657
1589245200000|2020-05-12 01:00:00|5406.1|5405.1|5388.1|5387.1|5407.1|5406.1|5379.1|5378.1|4325
1589248800000|2020-05-12 02:00:00|5389.1|5388.1|5391.1|5390.1|5393.1|5392.1|5374.1|5373.1|3229
1589252400000|2020-05-12 03:00:00|5391.6|5390.6|5388.1|5387.1|5393.1|5392.1|5375.1|5374.1|2925
1589256000000|2020-05-12 04:00:00|5387.6|5386.6|5395.6|5394.6|5403.1|5402.1|5380.1|5379.1|3813
1589259600000|2020-05-12 05:00:00|5396.1|5395.1|5411.1|5410.1|5414.1|5413.1|5395.1|5394.1|4431
1589263200000|2020-05-12 06:00:00|5411.5|5409.5|5400.3|5396.3|5417.5|5415.5|5386.5|5384.5|7120
1589266800000|2020-05-12 07:00:00|5399.3|5395.3|5414.5|5411.5|5423|5420|5398.8|5394.8|1238
1589270400000|2020-05-12 08:00:00|5415|5412|5413|5410|5417|5414|5409|5406|600
1589274000000|2020-05-12 09:00:00|5413.5|5410.5|5421.5|5418.5|5422|5419|5409|5406|289
1589277600000|2020-05-12 10:00:00|5422|5419|5428|5425|5429|5426|5419|5416|626
1589281200000|2020-05-12 11:00:00|5428.5|5425.5|5432|5429|5435|5432|5426|5423|505
1589284800000|2020-05-12 12:00:00|5431.5|5428.5|5437|5434|5439.5|5436.5|5427.5|5424.5|563
1589288400000|2020-05-12 13:00:00|5436.5|5433.5|5418.5|5415.5|5439.5|5436.5|5412|5409|784
1589292000000|2020-05-12 14:00:00|5419|5416|5430.5|5427.5|5438|5435|5418.5|5415.5|1769
1589295600000|2020-05-12 15:00:00|5431|5428|5422.5|5419.5|5434|5431|5414.5|5411.5|773
1589299200000|2020-05-12 16:00:00|5423|5420|5424.5|5421.5|5425|5422|5416.5|5413.5|418
1589302800000|2020-05-12 17:00:00|5425|5422|5409|5406|5425|5422|5405|5402|479
1589306400000|2020-05-12 18:00:00|5408.5|5405.5|5401|5398|5411|5408|5395|5392|301
1589310000000|2020-05-12 19:00:00|5400.5|5397.5|5347|5344|5402.5|5399.5|5347|5344|1923
1589313600000|2020-05-12 20:00:00|5347.5|5344.5|5323.2|5320.2|5354|5351|5320|5317|1194
1589317200000|2020-05-12 21:00:00|5325.5|5321.5|5332.7|5328.7|5347.5|5343.5|5317.7|5313.7|0
1589320800000|2020-05-12 22:00:00|5329.8|5325.8|5334.6|5330.6|5353.6|5349.6|5314.9|5310.9|0
1589324400000|2020-05-12 23:00:00|5335.1|5331.1|5313.7|5311.7|5342.6|5338.6|5301.7|5299.7|1246
1589328000000|2020-05-13 00:00:00|5314.7|5312.7|5330.7|5329.7|5340.2|5339.2|5300.2|5299.2|6489
1589331600000|2020-05-13 01:00:00|5330.2|5329.2|5339.7|5338.7|5340.7|5339.7|5307.7|5306.7|3777
1589335200000|2020-05-13 02:00:00|5339.2|5338.2|5361.2|5360.2|5364.2|5363.2|5339.2|5338.2|3071
1589338800000|2020-05-13 03:00:00|5360.2|5359.2|5382.7|5381.7|5390.2|5389.2|5356.2|5355.2|2646
1589342400000|2020-05-13 04:00:00|5383.2|5382.2|5400.2|5399.2|5402.2|5401.2|5364.2|5363.2|3518
1589346000000|2020-05-13 05:00:00|5401.2|5400.2|5406.2|5405.2|5411.2|5410.2|5362.2|5361.2|7653
1589349600000|2020-05-13 06:00:00|5406.7|5404.7|5434.4|5430.4|5440|5436|5401.7|5399.7|7351
1589353200000|2020-05-13 07:00:00|5434.9|5430.9|5413.2|5410.2|5435.4|5431.4|5397.2|5394.2|2137
1589356800000|2020-05-13 08:00:00|5413.7|5410.7|5414.7|5411.7|5426.2|5423.2|5405.2|5402.2|660
1589360400000|2020-05-13 09:00:00|5415.2|5412.2|5439.7|5436.7|5447.2|5444.2|5411.2|5408.2|783
1589364000000|2020-05-13 10:00:00|5440.2|5437.2|5444.2|5441.2|5448.2|5445.2|5436.2|5433.2|531
1589367600000|2020-05-13 11:00:00|5444.7|5441.7|5443.2|5440.2|5445.7|5442.7|5438.2|5435.2|567
1589371200000|2020-05-13 12:00:00|5442.2|5439.2|5426.2|5423.2|5445.2|5442.2|5424.7|5421.7|657
1589374800000|2020-05-13 13:00:00|5426.7|5423.7|5404.7|5401.7|5426.7|5423.7|5389.2|5386.2|1918
1589378400000|2020-05-13 14:00:00|5404.2|5401.2|5406.7|5403.7|5442.7|5439.7|5403.7|5400.7|1852
1589382000000|2020-05-13 15:00:00|5407.2|5404.2|5365.7|5362.7|5414.7|5411.7|5358.2|5355.2|1380
1589385600000|2020-05-13 16:00:00|5366.2|5363.2|5367.7|5364.7|5373.7|5370.7|5343.7|5340.7|1102
1589389200000|2020-05-13 17:00:00|5366.7|5363.7|5355.7|5352.7|5375.7|5372.7|5349.7|5346.7|487
1589392800000|2020-05-13 18:00:00|5355.2|5352.2|5345.2|5342.2|5367.7|5364.7|5342.7|5339.7|424
1589396400000|2020-05-13 19:00:00|5344.7|5341.7|5354.7|5351.7|5372.2|5369.2|5331.7|5328.7|1620
1589400000000|2020-05-13 20:00:00|5354.2|5351.2|5371.5|5368.5|5378.2|5375.2|5351.2|5348.2|469
1589403600000|2020-05-13 21:00:00|5373.5|5369.5|5365.4|5361.4|5374.4|5370.4|5362.2|5358.2|0
1589407200000|2020-05-13 22:00:00|5365.5|5361.5|5373.1|5369.1|5381|5377|5361.2|5357.2|0
1589410800000|2020-05-13 23:00:00|5373.7|5369.7|5360|5358|5380|5376|5356.3|5352.3|848
1589414400000|2020-05-14 00:00:00|5359|5357|5373|5372|5382.5|5381.5|5342.5|5341.5|5907
1589418000000|2020-05-14 01:00:00|5372.5|5371.5|5363.5|5362.5|5387.5|5386.5|5354.5|5353.5|4573
1589421600000|2020-05-14 02:00:00|5363|5362|5375.5|5374.5|5380.5|5379.5|5356.5|5355.5|5472
1589425200000|2020-05-14 03:00:00|5376.5|5375.5|5371.5|5370.5|5382.5|5381.5|5359|5358|3544
1589428800000|2020-05-14 04:00:00|5372.5|5371.5|5353.5|5352.5|5390.5|5389.5|5351.5|5350.5|4500
1589432400000|2020-05-14 05:00:00|5353|5352|5343|5342|5368|5367|5340.5|5339.5|5324
1589436000000|2020-05-14 06:00:00|5343.4|5341.4|5319.1|5315.1|5347.9|5345.9|5303.6|5299.6|8697
1589439600000|2020-05-14 07:00:00|5318.9|5314.9|5328.4|5325.4|5339.4|5336.4|5316.4|5313.4|1878
1589443200000|2020-05-14 08:00:00|5327.9|5324.9|5321.9|5318.9|5329.9|5326.9|5315.4|5312.4|731
1589446800000|2020-05-14 09:00:00|5321.4|5318.4|5330.9|5327.9|5332.4|5329.4|5315.4|5312.4|736
1589450400000|2020-05-14 10:00:00|5331.4|5328.4|5334.4|5331.4|5335.4|5332.4|5318.4|5315.4|916
1589454000000|2020-05-14 11:00:00|5335.4|5332.4|5308.9|5305.9|5336.4|5333.4|5306.9|5303.9|1125
1589457600000|2020-05-14 12:00:00|5309.4|5306.4|5293.9|5290.9|5314.4|5311.4|5279.9|5276.9|1424
1589461200000|2020-05-14 13:00:00|5293.4|5290.4|5269.4|5266.4|5310.4|5307.4|5268.4|5265.4|1663
1589464800000|2020-05-14 14:00:00|5270.4|5267.4|5303.9|5300.9|5317.4|5314.4|5256.4|5253.4|1768
1589468400000|2020-05-14 15:00:00|5304.4|5301.4|5313.4|5310.4|5334.4|5331.4|5303.9|5300.9|1263
1589472000000|2020-05-14 16:00:00|5313.9|5310.9|5338.9|5335.9|5339.9|5336.9|5306.9|5303.9|835
1589475600000|2020-05-14 17:00:00|5339.4|5336.4|5334.9|5331.9|5357.9|5354.9|5331.9|5328.9|508
1589479200000|2020-05-14 18:00:00|5335.4|5332.4|5340.4|5337.4|5344.9|5341.9|5324.9|5321.9|306
1589482800000|2020-05-14 19:00:00|5339.9|5336.9|5355.4|5352.4|5358.9|5355.9|5336.9|5333.9|1309
1589486400000|2020-05-14 20:00:00|5355.9|5352.9|5360.4|5357.4|5369.4|5366.4|5355.9|5352.9|517
1589490000000|2020-05-14 21:00:00|5358.3|5354.3|5362.9|5358.9|5363.3|5359.3|5355.8|5351.8|0
1589493600000|2020-05-14 22:00:00|5359|5355|5364.3|5360.3|5374.5|5370.5|5352|5348|0
1589497200000|2020-05-14 23:00:00|5364.6|5360.6|5371.4|5369.4|5385.3|5381.3|5350.9|5348.9|1004
1589414400000|2020-05-14 00:00:00|5359|5357|5373|5372|5382.5|5381.5|5342.5|5341.5|5907
1589418000000|2020-05-14 01:00:00|5372.5|5371.5|5363.5|5362.5|5387.5|5386.5|5354.5|5353.5|4573
1589421600000|2020-05-14 02:00:00|5363|5362|5375.5|5374.5|5380.5|5379.5|5356.5|5355.5|5472
1589425200000|2020-05-14 03:00:00|5376.5|5375.5|5371.5|5370.5|5382.5|5381.5|5359|5358|3544
1589428800000|2020-05-14 04:00:00|5372.5|5371.5|5353.5|5352.5|5390.5|5389.5|5351.5|5350.5|4500
1589432400000|2020-05-14 05:00:00|5353|5352|5343|5342|5368|5367|5340.5|5339.5|5324
1589436000000|2020-05-14 06:00:00|5343.4|5341.4|5319.1|5315.1|5347.9|5345.9|5303.6|5299.6|8697
1589439600000|2020-05-14 07:00:00|5318.9|5314.9|5328.4|5325.4|5339.4|5336.4|5316.4|5313.4|1878
1589443200000|2020-05-14 08:00:00|5327.9|5324.9|5321.9|5318.9|5329.9|5326.9|5315.4|5312.4|731
1589446800000|2020-05-14 09:00:00|5321.4|5318.4|5330.9|5327.9|5332.4|5329.4|5315.4|5312.4|736
1589450400000|2020-05-14 10:00:00|5331.4|5328.4|5334.4|5331.4|5335.4|5332.4|5318.4|5315.4|916
1589454000000|2020-05-14 11:00:00|5335.4|5332.4|5308.9|5305.9|5336.4|5333.4|5306.9|5303.9|1125
1589457600000|2020-05-14 12:00:00|5309.4|5306.4|5293.9|5290.9|5314.4|5311.4|5279.9|5276.9|1424
1589461200000|2020-05-14 13:00:00|5293.4|5290.4|5269.4|5266.4|5310.4|5307.4|5268.4|5265.4|1663
1589464800000|2020-05-14 14:00:00|5270.4|5267.4|5303.9|5300.9|5317.4|5314.4|5256.4|5253.4|1768
1589468400000|2020-05-14 15:00:00|5304.4|5301.4|5313.4|5310.4|5334.4|5331.4|5303.9|5300.9|1263
1589472000000|2020-05-14 16:00:00|5313.9|5310.9|5338.9|5335.9|5339.9|5336.9|5306.9|5303.9|835
1589475600000|2020-05-14 17:00:00|5339.4|5336.4|5334.9|5331.9|5357.9|5354.9|5331.9|5328.9|508
1589479200000|2020-05-14 18:00:00|5335.4|5332.4|5340.4|5337.4|5344.9|5341.9|5324.9|5321.9|306
1589482800000|2020-05-14 19:00:00|5339.9|5336.9|5355.4|5352.4|5358.9|5355.9|5336.9|5333.9|1309
1589486400000|2020-05-14 20:00:00|5355.9|5352.9|5360.4|5357.4|5369.4|5366.4|5355.9|5352.9|517
1589490000000|2020-05-14 21:00:00|5358.3|5354.3|5362.9|5358.9|5363.3|5359.3|5355.8|5351.8|0
1589493600000|2020-05-14 22:00:00|5359|5355|5364.3|5360.3|5374.5|5370.5|5352|5348|0
1589497200000|2020-05-14 23:00:00|5364.6|5360.6|5371.4|5369.4|5385.3|5381.3|5350.9|5348.9|1004
1589500800000|2020-05-15 00:00:00|5373.4|5371.4|5383.4|5382.4|5402.4|5401.4|5368.9|5367.9|4888
1589504400000|2020-05-15 01:00:00|5384.4|5383.4|5373.4|5372.4|5390.4|5389.4|5356.4|5355.4|3245
1589508000000|2020-05-15 02:00:00|5375.4|5374.4|5373.4|5372.4|5380.4|5379.4|5352.4|5351.4|2171
1589511600000|2020-05-15 03:00:00|5373.9|5372.9|5373.9|5372.9|5378.4|5377.4|5348.4|5347.4|2507
1589515200000|2020-05-15 04:00:00|5374.4|5373.4|5393.4|5392.4|5397.4|5396.4|5372.4|5371.4|2737
1589518800000|2020-05-15 05:00:00|5394.4|5393.4|5388.4|5387.4|5416.9|5415.9|5380.9|5379.9|4530
1589522400000|2020-05-15 06:00:00|5386.3|5385.3|5407.2|5403.2|5411.8|5409.8|5381.8|5379.8|6714
1589526000000|2020-05-15 07:00:00|5407.8|5403.8|5412.8|5409.8|5429.5|5425.5|5402.3|5399.3|1239
1589529600000|2020-05-15 08:00:00|5412.3|5409.3|5409.3|5406.3|5413.8|5410.8|5403.3|5400.3|634
1589533200000|2020-05-15 09:00:00|5408.8|5405.8|5409.8|5406.8|5417.8|5414.8|5401.3|5398.3|548
1589536800000|2020-05-15 10:00:00|5410.3|5407.3|5390.3|5387.3|5416.3|5413.3|5385.8|5382.8|802
1589540400000|2020-05-15 11:00:00|5390.8|5387.8|5371.8|5368.8|5391.8|5388.8|5367.3|5364.3|1210
1589544000000|2020-05-15 12:00:00|5372.3|5369.3|5374.8|5371.8|5389.3|5386.3|5365.8|5362.8|725
1589547600000|2020-05-15 13:00:00|5375.3|5372.3|5403.8|5400.8|5412.8|5409.8|5369.8|5366.8|857
1589551200000|2020-05-15 14:00:00|5404.3|5401.3|5401.3|5398.3|5423.8|5420.8|5399.3|5396.3|1050
1589554800000|2020-05-15 15:00:00|5400.3|5397.3|5403.3|5400.3|5406.3|5403.3|5385.3|5382.3|842
1589558400000|2020-05-15 16:00:00|5402.3|5399.3|5408.3|5405.3|5419.8|5416.8|5400.3|5397.3|316
1589562000000|2020-05-15 17:00:00|5407.8|5404.8|5419.3|5416.3|5421.8|5418.8|5407.3|5404.3|234
1589565600000|2020-05-15 18:00:00|5420.3|5417.3|5410.8|5407.8|5429.3|5426.3|5409.3|5406.3|288
1589569200000|2020-05-15 19:00:00|5411.3|5408.3|5444.8|5441.8|5449.8|5446.8|5407.8|5404.8|2037
1589572800000|2020-05-15 20:00:00|5445.3|5442.3|5440.3|5437.3|5446.3|5443.3|5427.3|5424.3|239
1589576400000|2020-05-15 21:00:00|5438.8|5435.8|5438.8|5435.8|5438.8|5435.8|5438.8|5435.8|0
1589752800000|2020-05-17 22:00:00|5440.7|5436.7|5461.3|5457.3|5474.9|5470.9|5424.3|5420.3|0
1589756400000|2020-05-17 23:00:00|5461.9|5457.9|5471.3|5469.3|5480.8|5478.8|5452.8|5448.8|1154
1589760000000|2020-05-18 00:00:00|5472.8|5470.8|5462.3|5461.3|5482.8|5481.8|5454.8|5453.8|3915
1589763600000|2020-05-18 01:00:00|5463.3|5462.3|5480.3|5479.3|5484.3|5483.3|5457.3|5456.3|3209
1589767200000|2020-05-18 02:00:00|5479.8|5478.8|5471.3|5470.3|5490.3|5489.3|5469.3|5468.3|2573
1589770800000|2020-05-18 03:00:00|5470.3|5469.3|5467.8|5466.8|5484.3|5483.3|5467.3|5466.3|2017
1589774400000|2020-05-18 04:00:00|5468.3|5467.3|5475.3|5474.3|5478.3|5477.3|5462.8|5461.8|2801
1589778000000|2020-05-18 05:00:00|5476.3|5475.3|5454.3|5453.3|5478.3|5477.3|5449.3|5448.3|4547
1589781600000|2020-05-18 06:00:00|5454.8|5452.8|5480.6|5476.6|5491.8|5487.8|5454.3|5452.3|4586
1589785200000|2020-05-18 07:00:00|5481.1|5477.1|5497.3|5494.3|5499.3|5495.3|5480.6|5476.6|860
1589788800000|2020-05-18 08:00:00|5496.8|5493.8|5508.8|5505.8|5515.3|5512.3|5496.3|5493.3|1065
1589792400000|2020-05-18 09:00:00|5509.3|5506.3|5500.3|5497.3|5511.3|5508.3|5495.3|5492.3|472
1589796000000|2020-05-18 10:00:00|5500.8|5497.8|5509.8|5506.8|5509.8|5506.8|5500.3|5497.3|401
1589799600000|2020-05-18 11:00:00|5510.8|5507.8|5535.3|5532.3|5536.8|5533.8|5503.8|5500.8|672
1589803200000|2020-05-18 12:00:00|5534.8|5531.8|5561.3|5558.3|5561.8|5558.8|5530.8|5527.8|942
1589806800000|2020-05-18 13:00:00|5561.8|5558.8|5552.3|5549.3|5567.8|5564.8|5545.3|5542.3|1515
1589810400000|2020-05-18 14:00:00|5553.3|5550.3|5568.3|5565.3|5569.8|5566.8|5543.8|5540.8|1034
1589814000000|2020-05-18 15:00:00|5567.8|5564.8|5591.3|5588.3|5597.3|5594.3|5567.3|5564.3|1567
1589817600000|2020-05-18 16:00:00|5590.8|5587.8|5589.3|5586.3|5594.3|5591.3|5583.3|5580.3|696
1589821200000|2020-05-18 17:00:00|5589.8|5586.8|5605.8|5602.8|5606.3|5603.3|5589.3|5586.3|665
1589824800000|2020-05-18 18:00:00|5605.3|5602.3|5600.8|5597.8|5608.3|5605.3|5596.3|5593.3|572
1589828400000|2020-05-18 19:00:00|5600.3|5597.3|5595.3|5592.3|5609.3|5606.3|5591.3|5588.3|1600
1589832000000|2020-05-18 20:00:00|5594.8|5591.8|5592.8|5589.8|5599.3|5596.3|5586.3|5583.3|775
1589835600000|2020-05-18 21:00:00|5595.2|5591.2|5595.1|5591.1|5598|5594|5590.9|5586.9|0
1589839200000|2020-05-18 22:00:00|5596.8|5592.8|5617.1|5613.1|5620.5|5616.5|5585.8|5581.8|0
1589842800000|2020-05-18 23:00:00|5617.7|5613.7|5612.3|5610.3|5619.8|5617.8|5585.8|5583.8|1550
1589846400000|2020-05-19 00:00:00|5613.3|5611.3|5575.3|5574.3|5613.8|5612.8|5567.8|5566.8|6808
1589850000000|2020-05-19 01:00:00|5574.3|5573.3|5575.3|5574.3|5583.3|5582.3|5561.3|5560.3|4374
1589853600000|2020-05-19 02:00:00|5574.8|5573.8|5570.8|5569.8|5584.3|5583.3|5567.3|5566.3|1764
1589857200000|2020-05-19 03:00:00|5570.3|5569.3|5559.3|5558.3|5573.3|5572.3|5549.3|5548.3|2798
1589860800000|2020-05-19 04:00:00|5559.8|5558.8|5585.3|5584.3|5586.3|5585.3|5559.3|5558.3|3379
1589864400000|2020-05-19 05:00:00|5585.8|5584.8|5564.3|5563.3|5586.8|5585.8|5558.3|5557.3|4871
1589868000000|2020-05-19 06:00:00|5564.5|5562.5|5596.9|5592.9|5605.2|5601.2|5550.5|5548.5|7546
1589871600000|2020-05-19 07:00:00|5596.7|5592.7|5548.5|5545.5|5596.7|5592.7|5544.5|5541.5|2000
1589875200000|2020-05-19 08:00:00|5549|5546|5529.5|5526.5|5551|5548|5521|5518|1193
1589878800000|2020-05-19 09:00:00|5528.5|5525.5|5528.5|5525.5|5532|5529|5515|5512|1176
1589882400000|2020-05-19 10:00:00|5528|5525|5519|5516|5528.5|5525.5|5509.5|5506.5|693
1589886000000|2020-05-19 11:00:00|5519.5|5516.5|5538.5|5535.5|5549|5546|5519|5516|504
1589889600000|2020-05-19 12:00:00|5539|5536|5535.5|5532.5|5542|5539|5530|5527|637
1589893200000|2020-05-19 13:00:00|5535|5532|5525.5|5522.5|5537|5534|5512|5509|797
1589896800000|2020-05-19 14:00:00|5526|5523|5531.5|5528.5|5544|5541|5514|5511|1746
1589900400000|2020-05-19 15:00:00|5531|5528|5524.5|5521.5|5540|5537|5521.5|5518.5|729
1589904000000|2020-05-19 16:00:00|5525|5522|5521.5|5518.5|5529|5526|5515|5512|335
1589907600000|2020-05-19 17:00:00|5522|5519|5524.5|5521.5|5528|5525|5518|5515|289
1589911200000|2020-05-19 18:00:00|5524|5521|5506.5|5503.5|5533|5530|5505.5|5502.5|449
1589914800000|2020-05-19 19:00:00|5506|5503|5488.5|5485.5|5527|5524|5487|5484|2105
1589918400000|2020-05-19 20:00:00|5489.5|5486.5|5497|5494|5497.5|5494.5|5487|5484|346
1589922000000|2020-05-19 21:00:00|5494.9|5490.9|5491.5|5487.5|5495.8|5491.8|5487.2|5483.2|0
1589925600000|2020-05-19 22:00:00|5489.9|5485.9|5502.2|5498.2|5505.9|5501.9|5478.8|5474.8|0
1589929200000|2020-05-19 23:00:00|5501.7|5497.7|5493.5|5491.5|5514.7|5510.7|5486.5|5484.5|1026
1589932800000|2020-05-20 00:00:00|5496.5|5494.5|5528.5|5527.5|5529.5|5528.5|5493|5492|4956
1589936400000|2020-05-20 01:00:00|5528|5527|5554|5553|5554|5553|5519|5518|3176
1589940000000|2020-05-20 02:00:00|5553|5552|5561|5560|5564|5563|5543|5542|2458
1589943600000|2020-05-20 03:00:00|5561.5|5560.5|5563|5562|5567.5|5566.5|5549|5548|2010
1589947200000|2020-05-20 04:00:00|5562.5|5561.5|5576|5575|5591|5590|5559|5558|3461
1589950800000|2020-05-20 05:00:00|5577|5576|5580|5579|5590|5589|5571|5570|4397
1589954400000|2020-05-20 06:00:00|5580.4|5578.4|5578.3|5574.3|5581.7|5579.4|5568.4|5566.3|5178
1589958000000|2020-05-20 07:00:00|5578.5|5574.5|5563.9|5560.9|5600.5|5596.5|5558.9|5555.9|1369
1589961600000|2020-05-20 08:00:00|5564.4|5561.4|5591.9|5588.9|5595.9|5592.9|5563.9|5560.9|993
1589965200000|2020-05-20 09:00:00|5591.4|5588.4|5599.4|5596.4|5601.4|5598.4|5582.9|5579.9|432
1589968800000|2020-05-20 10:00:00|5599.9|5596.9|5595.4|5592.4|5607.9|5604.9|5591.9|5588.9|489
1589972400000|2020-05-20 11:00:00|5594.4|5591.4|5590.9|5587.9|5595.9|5592.9|5583.9|5580.9|453
1589976000000|2020-05-20 12:00:00|5591.9|5588.9|5587.4|5584.4|5600.4|5597.4|5581.9|5578.9|879
1589979600000|2020-05-20 13:00:00|5587.9|5584.9|5593.4|5590.4|5599.4|5596.4|5583.9|5580.9|783
1589983200000|2020-05-20 14:00:00|5593.9|5590.9|5602.9|5599.9|5610.4|5607.4|5592.4|5589.4|972
1589986800000|2020-05-20 15:00:00|5603.9|5600.9|5606.4|5603.4|5615.9|5612.9|5602.4|5599.4|797
1589990400000|2020-05-20 16:00:00|5606.9|5603.9|5604.9|5601.9|5608.9|5605.9|5590.9|5587.9|614
1589994000000|2020-05-20 17:00:00|5605.4|5602.4|5597.9|5594.9|5606.4|5603.4|5592.4|5589.4|254
1589997600000|2020-05-20 18:00:00|5598.4|5595.4|5606.4|5603.4|5608.4|5605.4|5586.4|5583.4|355
1590001200000|2020-05-20 19:00:00|5605.9|5602.9|5606.4|5603.4|5610.4|5607.4|5591.9|5588.9|534
1590004800000|2020-05-20 20:00:00|5606.9|5603.9|5603.4|5600.4|5613.9|5610.9|5602.9|5599.9|262
1590008400000|2020-05-20 21:00:00|5605.6|5601.6|5609.1|5605.1|5611|5607|5605|5601|0
1590012000000|2020-05-20 22:00:00|5611.6|5607.6|5598.2|5594.2|5612.8|5608.8|5597|5593|0
1590015600000|2020-05-20 23:00:00|5598.4|5594.4|5631.7|5629.7|5639.2|5637.2|5593.5|5589.5|2034
1590019200000|2020-05-21 00:00:00|5631.2|5629.2|5595.7|5594.7|5633.7|5631.7|5579.2|5578.2|5968
1590022800000|2020-05-21 01:00:00|5594.7|5593.7|5561.7|5560.7|5599.7|5598.7|5561.7|5560.7|4562
1590026400000|2020-05-21 02:00:00|5562.7|5561.7|5571.7|5570.7|5576.7|5575.7|5542.2|5541.2|5146
1590030000000|2020-05-21 03:00:00|5572.7|5571.7|5574.7|5573.7|5578.2|5577.2|5565.2|5564.2|2208
1590033600000|2020-05-21 04:00:00|5574.2|5573.2|5577.7|5576.7|5578.7|5577.7|5555.7|5554.7|3298
1590037200000|2020-05-21 05:00:00|5578.7|5577.7|5557.7|5556.7|5585.7|5584.7|5556.7|5555.7|4131
1590040800000|2020-05-21 06:00:00|5558.2|5557.2|5543.2|5539.2|5561.2|5559.2|5540.2|5536.9|6440
1590044400000|2020-05-21 07:00:00|5543.1|5539.1|5539.7|5536.7|5549.7|5546.7|5530.4|5526.4|708
1590048000000|2020-05-21 08:00:00|5540.2|5537.2|5542.7|5539.7|5543.7|5540.7|5526.2|5523.2|693
1590051600000|2020-05-21 09:00:00|5542.2|5539.2|5539.7|5536.7|5549.7|5546.7|5533.7|5530.7|415
1590055200000|2020-05-21 10:00:00|5540.2|5537.2|5539.7|5536.7|5543.7|5540.7|5530.7|5527.7|356
1590058800000|2020-05-21 11:00:00|5540.7|5537.7|5541.2|5538.2|5556.7|5553.7|5540.2|5537.2|574
1590062400000|2020-05-21 12:00:00|5540.7|5537.7|5564.2|5561.2|5572.7|5569.7|5538.7|5535.7|788
1590066000000|2020-05-21 13:00:00|5563.7|5560.7|5577.7|5574.7|5585.2|5582.2|5560.7|5557.7|915
1590069600000|2020-05-21 14:00:00|5578.2|5575.2|5561.2|5558.2|5586.2|5583.2|5551.2|5548.2|876
1590073200000|2020-05-21 15:00:00|5560.7|5557.7|5552.2|5549.2|5560.7|5557.7|5527.7|5524.7|769
1590076800000|2020-05-21 16:00:00|5551.7|5548.7|5546.7|5543.7|5565.7|5562.7|5545.2|5542.2|359
1590080400000|2020-05-21 17:00:00|5547.2|5544.2|5551.7|5548.7|5561.7|5558.7|5545.2|5542.2|205
1590084000000|2020-05-21 18:00:00|5551.2|5548.2|5546.7|5543.7|5560.2|5557.2|5542.7|5539.7|196
1590087600000|2020-05-21 19:00:00|5546.2|5543.2|5542.2|5539.2|5560.7|5557.7|5537.7|5534.7|861
1590091200000|2020-05-21 20:00:00|5542.7|5539.7|5539.7|5536.7|5547.7|5544.7|5534.7|5531.7|284
1590094800000|2020-05-21 21:00:00|5543.9|5539.9|5543|5539|5547|5543|5543|5539|0
1590098400000|2020-05-21 22:00:00|5542.5|5538.5|5553.6|5549.6|5559.3|5555.3|5535.8|5531.8|0
1590102000000|2020-05-21 23:00:00|5553.7|5549.7|5556.2|5554.2|5567.7|5565.7|5550.6|5546.6|739
1590105600000|2020-05-22 00:00:00|5557.2|5555.2|5559.8|5558.8|5573.7|5572.7|5541.7|5540.7|3165
1590109200000|2020-05-22 01:00:00|5560.3|5559.3|5541.8|5540.8|5566.8|5565.8|5531.8|5530.8|3725
1590112800000|2020-05-22 02:00:00|5541.3|5540.3|5522.8|5521.8|5541.8|5540.8|5516.8|5515.8|4190
1590116400000|2020-05-22 03:00:00|5522.3|5521.3|5508.8|5507.8|5531.3|5530.3|5506.8|5505.8|2459
1590120000000|2020-05-22 04:00:00|5507.8|5506.8|5503.8|5502.8|5519.3|5518.3|5502.8|5501.8|2245
1590123600000|2020-05-22 05:00:00|5504.3|5503.3|5498.8|5497.8|5508.8|5507.8|5495.8|5494.8|3651
1590127200000|2020-05-22 06:00:00|5499.3|5496.8|5492.1|5488.1|5510.8|5508.8|5489.7|5485.7|4778
1590130800000|2020-05-22 07:00:00|5493|5489|5482.8|5479.8|5501.8|5498.8|5478.8|5475.8|1301
1590134400000|2020-05-22 08:00:00|5483.3|5480.3|5512.3|5509.3|5512.8|5509.8|5483.3|5480.3|890
1590138000000|2020-05-22 09:00:00|5512.8|5509.8|5511.8|5508.8|5519.3|5516.3|5508.8|5505.8|522
1590141600000|2020-05-22 10:00:00|5512.3|5509.3|5528.3|5525.3|5530.8|5527.8|5511.8|5508.8|515
1590145200000|2020-05-22 11:00:00|5528.8|5525.8|5550.3|5547.3|5552.8|5549.8|5526.8|5523.8|621
1590148800000|2020-05-22 12:00:00|5550.8|5547.8|5556.8|5553.8|5559.3|5556.3|5547.8|5544.8|629
1590152400000|2020-05-22 13:00:00|5557.3|5554.3|5558.3|5555.3|5564.8|5561.8|5539.8|5536.8|845
1590156000000|2020-05-22 14:00:00|5558.8|5555.8|5546.8|5543.8|5560.8|5557.8|5538.3|5535.3|705
1590159600000|2020-05-22 15:00:00|5546.3|5543.3|5552.8|5549.8|5556.8|5553.8|5544.8|5541.8|740
1590163200000|2020-05-22 16:00:00|5553.8|5550.8|5559.3|5556.3|5564.3|5561.3|5550.8|5547.8|316
1590166800000|2020-05-22 17:00:00|5559.8|5556.8|5563.3|5560.3|5563.8|5560.8|5557.8|5554.8|87
1590170400000|2020-05-22 18:00:00|5563.8|5560.8|5569.3|5566.3|5572.3|5569.3|5563.8|5560.8|202
1590174000000|2020-05-22 19:00:00|5569.8|5566.8|5567.8|5564.8|5575.8|5572.8|5556.3|5553.3|1020
1590177600000|2020-05-22 20:00:00|5568.8|5565.8|5574.8|5571.8|5583.3|5580.3|5568.8|5565.8|231
1590357600000|2020-05-24 22:00:00|5570.6|5566.6|5572.7|5568.7|5580.8|5576.8|5560.8|5556.8|0
1590361200000|2020-05-24 23:00:00|5572.1|5568.1|5583.7|5581.7|5594.7|5592.7|5566.1|5562.1|1077
1590364800000|2020-05-25 00:00:00|5584.7|5582.7|5591.7|5590.7|5593.7|5592.7|5569.7|5568.7|4110
1590368400000|2020-05-25 01:00:00|5591.2|5590.2|5595.2|5594.2|5600.7|5599.7|5576.7|5575.7|3295
1590372000000|2020-05-25 02:00:00|5595.7|5594.7|5573.2|5572.2|5595.7|5594.7|5571.7|5570.7|2313
1590375600000|2020-05-25 03:00:00|5572.7|5571.7|5582.7|5581.7|5584.7|5583.7|5571.7|5570.7|2148
1590379200000|2020-05-25 04:00:00|5581.7|5580.7|5580.7|5579.7|5587.7|5586.7|5579.7|5578.7|1554
1590382800000|2020-05-25 05:00:00|5581.2|5580.2|5605.7|5604.7|5608.7|5607.7|5581.2|5580.2|3513
1590386400000|2020-05-25 06:00:00|5606.2|5604.2|5625.3|5621.3|5638.5|5634.5|5605.7|5603.7|6005
1590390000000|2020-05-25 07:00:00|5625.2|5621.2|5630.7|5627.7|5631.7|5628.7|5616|5612|1632
1590393600000|2020-05-25 08:00:00|5629.7|5626.7|5659.7|5656.7|5663.7|5660.7|5624.2|5621.2|1063
1590397200000|2020-05-25 09:00:00|5660.2|5657.2|5663.2|5660.2|5665.7|5662.7|5655.7|5652.7|437
1590400800000|2020-05-25 10:00:00|5663.7|5660.7|5667.2|5664.2|5669.7|5666.7|5654.7|5651.7|317
1590404400000|2020-05-25 11:00:00|5667.7|5664.7|5663.7|5660.7|5668.7|5665.7|5660.7|5657.7|219
1590408000000|2020-05-25 12:00:00|5663.2|5660.2|5669.7|5666.7|5672.7|5669.7|5661.7|5658.7|235
1590411600000|2020-05-25 13:00:00|5670.7|5667.7|5675.2|5672.2|5677.2|5674.2|5667.7|5664.7|407
1590415200000|2020-05-25 14:00:00|5675.7|5672.7|5677.7|5674.7|5678.7|5675.7|5669.2|5666.2|480
1590418800000|2020-05-25 15:00:00|5678.2|5675.2|5679.2|5676.2|5682.7|5679.7|5674.7|5671.7|278
1590422400000|2020-05-25 16:00:00|5679.7|5676.7|5679.2|5676.2|5679.7|5676.7|5676.7|5673.7|109
1590426000000|2020-05-25 17:00:00|5678.7|5675.7|5673.7|5670.7|5679.7|5676.7|5673.7|5670.7|84
1590429600000|2020-05-25 18:00:00|5673.2|5670.2|5673.7|5670.7|5674.7|5671.7|5672.2|5669.2|34
1590433200000|2020-05-25 19:00:00|5674.7|5671.7|5674.7|5671.7|5676.7|5673.7|5673.7|5670.7|37
1590436800000|2020-05-25 20:00:00|5674.2|5671.2|5673.7|5670.7|5675.7|5672.7|5672.2|5669.2|40
1590440400000|2020-05-25 21:00:00|5674.2|5670.2|5666.3|5662.3|5674.8|5670.8|5664.4|5660.4|0
1590444000000|2020-05-25 22:00:00|5664.9|5660.9|5667.7|5663.7|5670.2|5666.2|5656.5|5652.5|0
1590447600000|2020-05-25 23:00:00|5668|5664|5657.2|5655.2|5673.7|5671.7|5656.2|5654.2|1028
1590451200000|2020-05-26 00:00:00|5658.2|5656.2|5677.7|5676.7|5683.7|5682.7|5642.7|5641.7|6056
1590454800000|2020-05-26 01:00:00|5678.7|5677.7|5722.7|5721.7|5722.7|5721.7|5669.7|5668.7|5333
1590458400000|2020-05-26 02:00:00|5723.7|5722.7|5721.7|5720.7|5731.7|5730.7|5712.7|5711.7|3532
1590462000000|2020-05-26 03:00:00|5720.7|5719.7|5733.7|5732.7|5733.7|5732.7|5716.7|5715.7|2771
1590465600000|2020-05-26 04:00:00|5732.7|5731.7|5750.7|5749.7|5763.7|5762.7|5732.7|5731.7|4427
1590469200000|2020-05-26 05:00:00|5751.2|5750.2|5758.7|5757.7|5759.7|5758.7|5726.2|5725.2|6865
1590472800000|2020-05-26 06:00:00|5758.5|5756.5|5812.6|5808.6|5822|5818|5754.5|5752.5|12251
1590476400000|2020-05-26 07:00:00|5812.7|5808.7|5775|5772|5815.9|5811.9|5774|5771|2483
1590480000000|2020-05-26 08:00:00|5774.5|5771.5|5771|5768|5785|5782|5763|5760|1227
1590483600000|2020-05-26 09:00:00|5770|5767|5773.5|5770.5|5782|5779|5769|5766|870
1590487200000|2020-05-26 10:00:00|5773|5770|5761.5|5758.5|5773.5|5770.5|5760|5757|870
1590490800000|2020-05-26 11:00:00|5761|5758|5762|5759|5766|5763|5755|5752|754
1590494400000|2020-05-26 12:00:00|5761|5758|5772|5769|5774|5771|5751|5748|652
1590498000000|2020-05-26 13:00:00|5771.5|5768.5|5748.5|5745.5|5779.5|5776.5|5748|5745|1778
1590501600000|2020-05-26 14:00:00|5749|5746|5765|5762|5767.5|5764.5|5748|5745|1341
1590505200000|2020-05-26 15:00:00|5763|5760|5755|5752|5767.5|5764.5|5750|5747|1264
1590508800000|2020-05-26 16:00:00|5754|5751|5761.5|5758.5|5762.5|5759.5|5748|5745|453
1590512400000|2020-05-26 17:00:00|5761|5758|5767.5|5764.5|5770.5|5767.5|5759|5756|343
1590516000000|2020-05-26 18:00:00|5767|5764|5752.5|5749.5|5771.5|5768.5|5750|5747|433
1590519600000|2020-05-26 19:00:00|5752|5749|5739|5736|5755.5|5752.5|5728|5725|1855
1590523200000|2020-05-26 20:00:00|5739.5|5736.5|5744.5|5741.5|5748|5745|5737.5|5734.5|250
1590526800000|2020-05-26 21:00:00|5743|5739|5740.9|5736.9|5743.1|5739.1|5738.3|5734.3|0
1590530400000|2020-05-26 22:00:00|5742.8|5738.8|5741.9|5737.9|5745.8|5741.8|5732.4|5728.4|0
1590534000000|2020-05-26 23:00:00|5742.2|5738.2|5745.1|5743.1|5751.6|5749.6|5733.3|5729.3|1251
1590537600000|2020-05-27 00:00:00|5744.6|5742.6|5749.1|5748.1|5761.1|5760.1|5710.1|5709.1|7821
1590541200000|2020-05-27 01:00:00|5750.1|5749.1|5783.6|5782.6|5792.1|5791.1|5745.1|5744.1|6575
1590544800000|2020-05-27 02:00:00|5784.1|5783.1|5800.6|5799.6|5804.6|5803.6|5764.1|5763.1|4997
1590548400000|2020-05-27 03:00:00|5800.1|5799.1|5829.1|5828.1|5838.1|5837.1|5796.1|5795.1|5581
1590552000000|2020-05-27 04:00:00|5829.6|5828.6|5810.1|5809.1|5836.1|5835.1|5797.1|5796.1|5614
1590555600000|2020-05-27 05:00:00|5811.1|5810.1|5763.1|5762.1|5811.1|5810.1|5755.1|5754.1|9043
1590559200000|2020-05-27 06:00:00|5763.3|5761.3|5784.6|5780.6|5789.1|5785.1|5754.3|5752.3|8831
1590562800000|2020-05-27 07:00:00|5784.3|5780.3|5786.3|5783.3|5799.7|5795.7|5764.8|5761.8|1343
1590566400000|2020-05-27 08:00:00|5785.8|5782.8|5801.8|5798.8|5807.8|5804.8|5785.8|5782.8|622
1590570000000|2020-05-27 09:00:00|5802.3|5799.3|5818.8|5815.8|5822.8|5819.8|5798.8|5795.8|696
1590573600000|2020-05-27 10:00:00|5819.3|5816.3|5818.3|5815.3|5819.8|5816.8|5808.8|5805.8|1089
1590577200000|2020-05-27 11:00:00|5818.8|5815.8|5818.8|5815.8|5825.8|5822.8|5814.8|5811.8|826
1590580800000|2020-05-27 12:00:00|5819.3|5816.3|5818.8|5815.8|5827.8|5824.8|5812.8|5809.8|1203
1590584400000|2020-05-27 13:00:00|5817.8|5814.8|5791.8|5788.8|5831.8|5828.8|5790.8|5787.8|1840
1590588000000|2020-05-27 14:00:00|5792.3|5789.3|5771.8|5768.8|5807.3|5804.3|5753.8|5750.8|1802
1590591600000|2020-05-27 15:00:00|5772.3|5769.3|5801.3|5798.3|5805.3|5802.3|5766.8|5763.8|1818
1590595200000|2020-05-27 16:00:00|5801.8|5798.8|5811.8|5808.8|5815.8|5812.8|5797.8|5794.8|720
1590598800000|2020-05-27 17:00:00|5811.3|5808.3|5813.8|5810.8|5816.8|5813.8|5797.8|5794.8|635
1590602400000|2020-05-27 18:00:00|5814.8|5811.8|5825.8|5822.8|5826.8|5823.8|5814.8|5811.8|438
1590606000000|2020-05-27 19:00:00|5826.3|5823.3|5817.8|5814.8|5829.8|5826.8|5811.3|5808.3|1780
1590609600000|2020-05-27 20:00:00|5818.3|5815.3|5822.3|5819.3|5828.8|5825.8|5816.3|5813.3|395
1590613200000|2020-05-27 21:00:00|5822|5818|5819.9|5815.9|5823|5819|5816.4|5812.4|0
1590616800000|2020-05-27 22:00:00|5820.6|5816.6|5831.4|5827.4|5839.9|5835.9|5813.3|5809.3|0
1590620400000|2020-05-27 23:00:00|5832|5828|5855.4|5853.4|5862.9|5860.9|5815.5|5811.5|1665
1590624000000|2020-05-28 00:00:00|5856.9|5854.9|5903.4|5902.4|5914.9|5913.9|5849.4|5848.4|6223
1590627600000|2020-05-28 01:00:00|5902.9|5901.9|5912.9|5911.9|5921.9|5920.9|5892.4|5891.4|4310
1590631200000|2020-05-28 02:00:00|5911.9|5910.9|5892.9|5891.9|5927.9|5926.9|5891.9|5890.9|3602
1590634800000|2020-05-28 03:00:00|5891.9|5890.9|5837.9|5836.9|5892.4|5891.4|5828.9|5827.9|5980
1590638400000|2020-05-28 04:00:00|5838.9|5837.9|5857.9|5856.9|5862.9|5861.9|5827.9|5826.9|5499
1590642000000|2020-05-28 05:00:00|5858.4|5857.4|5864.9|5863.9|5868.9|5867.9|5841.9|5840.9|6161
1590645600000|2020-05-28 06:00:00|5865.4|5863.4|5836.1|5832.1|5873.4|5871.4|5832.4|5828.4|8257
1590649200000|2020-05-28 07:00:00|5836.6|5832.6|5849.9|5846.9|5858.9|5855.9|5828.6|5824.6|1306
1590652800000|2020-05-28 08:00:00|5850.4|5847.4|5844.4|5841.4|5862.9|5859.9|5838.4|5835.4|810
1590656400000|2020-05-28 09:00:00|5844.9|5841.9|5818.4|5815.4|5848.4|5845.4|5814.9|5811.9|624
1590660000000|2020-05-28 10:00:00|5818.9|5815.9|5835.9|5832.9|5837.9|5834.9|5814.9|5811.9|397
1590663600000|2020-05-28 11:00:00|5836.4|5833.4|5831.4|5828.4|5840.9|5837.9|5828.4|5825.4|486
1590667200000|2020-05-28 12:00:00|5831.9|5828.9|5836.4|5833.4|5840.9|5837.9|5827.9|5824.9|473
1590670800000|2020-05-28 13:00:00|5836.9|5833.9|5830.4|5827.4|5848.4|5845.4|5818.4|5815.4|1269
1590674400000|2020-05-28 14:00:00|5830.9|5827.9|5835.4|5832.4|5854.4|5851.4|5823.4|5820.4|1282
1590678000000|2020-05-28 15:00:00|5835.9|5832.9|5846.4|5843.4|5849.4|5846.4|5831.9|5828.9|878
1590681600000|2020-05-28 16:00:00|5846.9|5843.9|5852.9|5849.9|5854.9|5851.9|5836.9|5833.9|365
1590685200000|2020-05-28 17:00:00|5853.4|5850.4|5856.4|5853.4|5860.9|5857.9|5846.9|5843.9|454
1590688800000|2020-05-28 18:00:00|5856.9|5853.9|5858.4|5855.4|5861.9|5858.9|5850.9|5847.9|703
1590692400000|2020-05-28 19:00:00|5857.9|5854.9|5824.9|5821.9|5869.4|5866.4|5821.4|5818.4|1399
1590696000000|2020-05-28 20:00:00|5825.9|5822.9|5833.9|5830.9|5840.4|5837.4|5825.4|5822.4|296
1590699600000|2020-05-28 21:00:00|5837.7|5833.7|5833.7|5829.7|5841|5837|5833.7|5829.7|0
1590703200000|2020-05-28 22:00:00|5835.1|5831.1|5825.7|5821.7|5842.8|5838.8|5823|5819|0
1590706800000|2020-05-28 23:00:00|5825.4|5821.4|5820.9|5818.9|5834.4|5830.4|5808.4|5806|1020
1590710400000|2020-05-29 00:00:00|5819.9|5817.9|5766.9|5765.9|5822.9|5821.9|5758.9|5757.9|6512
1590714000000|2020-05-29 01:00:00|5767.4|5766.4|5780.4|5779.4|5790.9|5789.9|5764.9|5763.9|5514
1590717600000|2020-05-29 02:00:00|5780.9|5779.9|5793.4|5792.4|5800.9|5799.9|5771.9|5770.9|3684
1590721200000|2020-05-29 03:00:00|5793.9|5792.9|5795.9|5794.9|5801.9|5800.9|5783.9|5782.9|2521
1590724800000|2020-05-29 04:00:00|5796.9|5795.9|5818.9|5817.9|5818.9|5817.9|5788.9|5787.9|3095
1590728400000|2020-05-29 05:00:00|5819.9|5818.9|5789.9|5788.9|5824.9|5823.9|5785.4|5784.4|5284
1590732000000|2020-05-29 06:00:00|5790.4|5788.4|5761.2|5757.2|5804.4|5802.4|5737.4|5733.6|17954
1590735600000|2020-05-29 07:00:00|5761.8|5757.8|5735.4|5732.4|5768|5764|5727.9|5724.9|2237
1590739200000|2020-05-29 08:00:00|5734.9|5731.9|5723.9|5720.9|5734.9|5731.9|5719.9|5716.9|1435
1590742800000|2020-05-29 09:00:00|5724.4|5721.4|5731.9|5728.9|5732.9|5729.9|5716.9|5713.9|1089
1590746400000|2020-05-29 10:00:00|5731.4|5728.4|5728.9|5725.9|5739.4|5736.4|5721.4|5718.4|968
1590750000000|2020-05-29 11:00:00|5728.4|5725.4|5737.9|5734.9|5741.4|5738.4|5725.9|5722.9|918
1590753600000|2020-05-29 12:00:00|5737.4|5734.4|5721.9|5718.9|5743.9|5740.9|5721.9|5718.9|1263
1590757200000|2020-05-29 13:00:00|5720.9|5717.9|5712.9|5709.9|5725.4|5722.4|5707.4|5704.4|2151
1590760800000|2020-05-29 14:00:00|5715.4|5712.4|5693.9|5690.9|5720.9|5717.9|5689.9|5686.9|1896
1590764400000|2020-05-29 15:00:00|5694.9|5691.9|5686.9|5683.9|5704.9|5701.9|5686.9|5683.9|1503
1590768000000|2020-05-29 16:00:00|5687.9|5684.9|5685.4|5682.4|5694.9|5691.9|5654.4|5651.4|1399
1590771600000|2020-05-29 17:00:00|5685.9|5682.9|5661.4|5658.4|5687.9|5684.9|5659.9|5656.9|972
1590775200000|2020-05-29 18:00:00|5660.9|5657.9|5681.9|5678.9|5686.9|5683.9|5644.9|5641.9|1773
1590778800000|2020-05-29 19:00:00|5681.4|5678.4|5693.9|5690.9|5710.4|5707.4|5681.4|5678.4|2125
1590782400000|2020-05-29 20:00:00|5692.4|5689.4|5726.4|5723.4|5726.4|5723.4|5690.9|5687.9|388
1590962400000|2020-05-31 22:00:00|5654.8|5650.8|5688.5|5684.5|5689.9|5685.9|5643.4|5639.4|0
1590966000000|2020-05-31 23:00:00|5688|5684|5699.4|5697.4|5699.9|5697.9|5674.9|5671.6|2178
1590969600000|2020-06-01 00:00:00|5698.9|5696.9|5744.9|5743.9|5744.9|5743.9|5687.9|5686.9|9251
1590973200000|2020-06-01 01:00:00|5744.4|5743.4|5789.9|5788.9|5796.4|5795.4|5735.9|5734.9|6089
1590976800000|2020-06-01 02:00:00|5790.9|5789.9|5808.9|5807.9|5809.9|5808.9|5785.9|5784.9|4102
1590980400000|2020-06-01 03:00:00|5807.9|5806.9|5792.4|5791.4|5813.9|5812.9|5792.4|5791.4|3014
1590984000000|2020-06-01 04:00:00|5792.9|5791.9|5794.9|5793.9|5798.9|5797.9|5779.9|5778.9|2595
1590987600000|2020-06-01 05:00:00|5793.9|5792.9|5803.9|5802.9|5806.9|5805.9|5781.9|5780.9|3526
1590991200000|2020-06-01 06:00:00|5804.4|5802.4|5835.3|5831.3|5848.3|5844.3|5796.9|5794.9|7612
1590994800000|2020-06-01 07:00:00|5835.4|5831.4|5831.9|5828.9|5843.9|5840.9|5828.9|5825.9|1332
1590998400000|2020-06-01 08:00:00|5832.9|5829.9|5797.9|5794.9|5832.9|5829.9|5781.9|5778.9|2294
1591002000000|2020-06-01 09:00:00|5798.9|5795.9|5793.4|5790.4|5807.4|5804.4|5789.9|5786.9|677
1591005600000|2020-06-01 10:00:00|5793.9|5790.9|5818.9|5815.9|5818.9|5815.9|5787.4|5784.4|591
1591009200000|2020-06-01 11:00:00|5819.4|5816.4|5808.9|5805.9|5822.9|5819.9|5808.4|5805.4|575
1591012800000|2020-06-01 12:00:00|5809.4|5806.4|5787.9|5784.9|5812.4|5809.4|5783.4|5780.4|1002
1591016400000|2020-06-01 13:00:00|5788.4|5785.4|5779.9|5776.9|5788.9|5785.9|5765.9|5762.9|1529
1591020000000|2020-06-01 14:00:00|5780.9|5777.9|5805.9|5802.9|5811.9|5808.9|5776.9|5773.9|1403
1591023600000|2020-06-01 15:00:00|5806.4|5803.4|5806.9|5803.9|5809.9|5806.9|5788.9|5785.9|938
1591027200000|2020-06-01 16:00:00|5805.9|5802.9|5808.4|5805.4|5814.4|5811.4|5802.4|5799.4|465
1591030800000|2020-06-01 17:00:00|5808.9|5805.9|5830.9|5827.9|5831.9|5828.9|5808.9|5805.9|606
1591034400000|2020-06-01 18:00:00|5831.9|5828.9|5832.9|5829.9|5836.9|5833.9|5823.9|5820.9|549
1591038000000|2020-06-01 19:00:00|5833.4|5830.4|5836.4|5833.4|5844.4|5841.4|5818.4|5815.4|1313
1591041600000|2020-06-01 20:00:00|5835.9|5832.9|5837.9|5834.9|5848.9|5845.9|5829.4|5826.4|373
1591045200000|2020-06-01 21:00:00|5838.6|5834.6|5836.5|5832.5|5839.4|5835.4|5835.1|5831.1|0
1591048800000|2020-06-01 22:00:00|5837.1|5833.1|5831.6|5827.6|5842.9|5838.9|5822.8|5818.8|0
1591052400000|2020-06-01 23:00:00|5831.1|5827.1|5816.8|5814.8|5833.1|5829.1|5803.8|5801.8|1074
1591056000000|2020-06-02 00:00:00|5816.3|5814.3|5826.8|5825.8|5829.8|5828.8|5796.8|5795.8|6340
1591059600000|2020-06-02 01:00:00|5827.8|5826.8|5818.8|5817.8|5842.8|5841.8|5812.8|5811.8|4329
1591063200000|2020-06-02 02:00:00|5818.3|5817.3|5814.8|5813.8|5826.8|5825.8|5799.8|5798.8|3533
1591066800000|2020-06-02 03:00:00|5813.8|5812.8|5822.8|5821.8|5827.8|5826.8|5813.8|5812.8|1802
1591070400000|2020-06-02 04:00:00|5823.8|5822.8|5835.3|5834.3|5841.8|5840.8|5818.8|5817.8|3434
1591074000000|2020-06-02 05:00:00|5834.8|5833.8|5846.8|5845.8|5861.8|5860.8|5834.8|5833.8|5576
1591077600000|2020-06-02 06:00:00|5847.3|5845.3|5828.4|5824.4|5848.3|5846.3|5824.3|5821.3|8240
1591081200000|2020-06-02 07:00:00|5828.8|5824.8|5843.8|5840.8|5849.8|5846.8|5818.8|5815.8|1069
1591084800000|2020-06-02 08:00:00|5844.3|5841.3|5867.8|5864.8|5873.8|5870.8|5842.8|5839.8|1199
1591088400000|2020-06-02 09:00:00|5867.3|5864.3|5846.8|5843.8|5867.3|5864.3|5842.8|5839.8|1422
1591092000000|2020-06-02 10:00:00|5846.3|5843.3|5865.8|5862.8|5873.8|5870.8|5845.8|5842.8|1060
1591095600000|2020-06-02 11:00:00|5864.8|5861.8|5854.8|5851.8|5868.8|5865.8|5852.8|5849.8|646
1591099200000|2020-06-02 12:00:00|5853.8|5850.8|5849.8|5846.8|5867.8|5864.8|5846.3|5843.3|960
1591102800000|2020-06-02 13:00:00|5850.8|5847.8|5863.8|5860.8|5864.3|5861.3|5840.8|5837.8|1561
1591106400000|2020-06-02 14:00:00|5864.3|5861.3|5840.8|5837.8|5871.8|5868.8|5836.3|5833.3|1709
1591110000000|2020-06-02 15:00:00|5841.8|5838.8|5830.3|5827.3|5848.3|5845.3|5826.8|5823.8|1100
1591113600000|2020-06-02 16:00:00|5829.8|5826.8|5831.8|5828.8|5837.3|5834.3|5826.8|5823.8|533
1591117200000|2020-06-02 17:00:00|5832.3|5829.3|5841.8|5838.8|5853.8|5850.8|5832.3|5829.3|703
1591120800000|2020-06-02 18:00:00|5842.8|5839.8|5848.3|5845.3|5851.8|5848.8|5835.3|5832.3|286
1591124400000|2020-06-02 19:00:00|5848.8|5845.8|5865.3|5862.3|5866.8|5863.8|5839.8|5836.8|968
1591128000000|2020-06-02 20:00:00|5865.8|5862.8|5861.8|5858.8|5867.8|5864.8|5857.3|5854.3|262
1591131600000|2020-06-02 21:00:00|5864.9|5860.9|5866.7|5862.7|5868.1|5864.1|5863.8|5859.8|0
1591135200000|2020-06-02 22:00:00|5867.7|5863.7|5868.4|5864.4|5870.2|5866.2|5861.7|5857.7|0
1591138800000|2020-06-02 23:00:00|5868|5864|5885.4|5883.4|5893.9|5891.9|5868|5864|1385
1591142400000|2020-06-03 00:00:00|5883.4|5881.4|5894.4|5893.4|5897.9|5896.9|5872.4|5871.4|4841
1591146000000|2020-06-03 01:00:00|5894.9|5893.9|5889.9|5888.9|5902.9|5901.9|5880.9|5879.9|3932
1591149600000|2020-06-03 02:00:00|5890.4|5889.4|5883.4|5882.4|5894.9|5893.9|5875.9|5874.9|3090
1591153200000|2020-06-03 03:00:00|5882.9|5881.9|5899.9|5898.9|5914.9|5913.9|5882.4|5881.4|2329
1591156800000|2020-06-03 04:00:00|5898.9|5897.9|5925.9|5924.9|5928.9|5927.9|5898.9|5897.9|2884
1591160400000|2020-06-03 05:00:00|5924.9|5923.9|5942.9|5941.9|5947.9|5946.9|5918.9|5917.9|6094
1591164000000|2020-06-03 06:00:00|5943.4|5941.4|5929.7|5925.7|5964.9|5962.9|5923.9|5921.4|9825
1591167600000|2020-06-03 07:00:00|5929.9|5925.9|5920.4|5917.4|5931.6|5927.6|5902.9|5899.9|2448
1591171200000|2020-06-03 08:00:00|5920.9|5917.9|5935.9|5932.9|5936.9|5933.9|5914.4|5911.4|836
1591174800000|2020-06-03 09:00:00|5936.9|5933.9|5942.4|5939.4|5946.9|5943.9|5933.9|5930.9|508
1591178400000|2020-06-03 10:00:00|5942.9|5939.9|5928.9|5925.9|5942.9|5939.9|5923.9|5920.9|647
1591182000000|2020-06-03 11:00:00|5928.4|5925.4|5939.9|5936.9|5943.9|5940.9|5927.9|5924.9|755
1591185600000|2020-06-03 12:00:00|5939.4|5936.4|5951.9|5948.9|5956.9|5953.9|5936.9|5933.9|704
1591189200000|2020-06-03 13:00:00|5950.9|5947.9|5953.9|5950.9|5973.4|5970.4|5947.9|5944.9|1815
1591192800000|2020-06-03 14:00:00|5954.4|5951.4|5962.9|5959.9|5970.4|5967.4|5954.4|5951.4|1867
1591196400000|2020-06-03 15:00:00|5963.4|5960.4|5980.9|5977.9|5983.9|5980.9|5962.4|5959.4|1513
1591200000000|2020-06-03 16:00:00|5980.4|5977.4|5975.4|5972.4|5983.9|5980.9|5968.9|5965.9|516
1591203600000|2020-06-03 17:00:00|5975.9|5972.9|5990.9|5987.9|5990.9|5987.9|5974.9|5971.9|347
1591207200000|2020-06-03 18:00:00|5989.9|5986.9|5992.9|5989.9|6004.4|6001.4|5989.9|5986.9|421
1591210800000|2020-06-03 19:00:00|5993.4|5990.4|5993.4|5990.4|6007.4|6004.4|5987.4|5984.4|2028
1591214400000|2020-06-03 20:00:00|5992.9|5989.9|5997.9|5994.9|6001.9|5998.9|5990.4|5987.4|670
1591218000000|2020-06-03 21:00:00|5999.6|5995.6|5994.7|5990.7|6000.3|5996.3|5994.4|5990.4|0
1591221600000|2020-06-03 22:00:00|5994.6|5990.6|6011.9|6007.9|6017.1|6013.1|5984.7|5980.7|0
1591225200000|2020-06-03 23:00:00|6011.8|6007.8|6017.9|6015.9|6026.8|6022.8|5998.9|5996.9|1169
1591228800000|2020-06-04 00:00:00|6017.4|6015.4|6030.9|6029.9|6042.9|6041.9|6001.9|6000.9|7545
1591232400000|2020-06-04 01:00:00|6029.9|6028.9|5989.4|5988.4|6031.9|6030.9|5984.9|5983.9|5050
1591236000000|2020-06-04 02:00:00|5988.9|5987.9|5970.9|5969.9|5989.9|5988.9|5960.9|5959.9|4257
1591239600000|2020-06-04 03:00:00|5971.4|5970.4|5975.9|5974.9|5977.9|5976.9|5941.9|5940.9|4995
1591243200000|2020-06-04 04:00:00|5976.9|5975.9|6006.9|6005.9|6006.9|6005.9|5976.9|5975.9|3799
1591246800000|2020-06-04 05:00:00|6007.9|6006.9|5982.9|5981.9|6013.9|6012.9|5972.9|5971.9|8747
1591250400000|2020-06-04 06:00:00|5983.3|5981.3|5986.8|5982.8|6002.6|5999.3|5979.3|5977.3|8923
1591254000000|2020-06-04 07:00:00|5987.2|5983.2|5991.8|5988.8|5998.8|5995.8|5982.8|5979.8|1401
1591257600000|2020-06-04 08:00:00|5991.3|5988.3|5983.8|5980.8|5997.8|5994.8|5982.3|5979.3|1047
1591261200000|2020-06-04 09:00:00|5984.3|5981.3|5973.8|5970.8|5987.8|5984.8|5971.3|5968.3|457
1591264800000|2020-06-04 10:00:00|5974.8|5971.8|5985.3|5982.3|5989.8|5986.8|5972.8|5969.8|1109
1591268400000|2020-06-04 11:00:00|5984.8|5981.8|5990.3|5987.3|6000.3|5997.3|5974.3|5971.3|1189
1591272000000|2020-06-04 12:00:00|5990.8|5987.8|5965.8|5962.8|5995.8|5992.8|5955.8|5952.8|997
1591275600000|2020-06-04 13:00:00|5966.3|5963.3|5993.8|5990.8|6000.3|5997.3|5965.8|5962.8|1490
1591279200000|2020-06-04 14:00:00|5993.3|5990.3|5988.8|5985.8|5998.3|5995.3|5985.8|5982.8|1789
1591282800000|2020-06-04 15:00:00|5988.3|5985.3|5981.3|5978.3|5989.3|5986.3|5959.3|5956.3|1608
1591286400000|2020-06-04 16:00:00|5980.8|5977.8|5965.3|5962.3|5988.3|5985.3|5964.3|5961.3|2837
1591290000000|2020-06-04 17:00:00|5965.8|5962.8|5981.3|5978.3|5985.8|5982.8|5963.3|5960.3|1417
1591293600000|2020-06-04 18:00:00|5980.8|5977.8|5969.8|5966.8|5986.8|5983.8|5969.8|5966.8|1105
1591297200000|2020-06-04 19:00:00|5969.3|5966.3|5969.3|5966.3|5977.8|5974.8|5955.3|5952.3|2489
1591300800000|2020-06-04 20:00:00|5969.8|5966.8|5985.3|5982.3|5990.3|5987.3|5969.3|5966.3|1502
1591304400000|2020-06-04 21:00:00|5986.8|5982.8|5979.5|5975.5|5987.5|5983.5|5979.2|5975.2|0
1591308000000|2020-06-04 22:00:00|5980.9|5976.9|5981.8|5977.8|5990.9|5986.9|5975.1|5971.1|0
1591311600000|2020-06-04 23:00:00|5982|5978|5990.3|5988.3|5996.3|5994.3|5964.8|5962.8|1517
1591315200000|2020-06-05 00:00:00|5986.3|5984.3|5971.3|5970.3|5991.3|5990.3|5959.8|5958.8|4602
1591318800000|2020-06-05 01:00:00|5971.8|5970.8|5976.8|5975.8|5990.8|5989.8|5961.8|5960.8|3218
1591322400000|2020-06-05 02:00:00|5977.8|5976.8|5986.8|5985.8|5993.3|5992.3|5966.8|5965.8|2647
1591326000000|2020-06-05 03:00:00|5987.3|5986.3|6000.8|5999.8|6003.8|6002.8|5984.8|5983.8|1946
1591329600000|2020-06-05 04:00:00|5998.8|5997.8|5996.8|5995.8|6007.8|6006.8|5984.8|5983.8|2401
1591333200000|2020-06-05 05:00:00|5996.3|5995.3|6014.8|6013.8|6021.8|6020.8|5991.8|5990.8|5335
1591336800000|2020-06-05 06:00:00|6015.3|6013.3|5996|5992|6015.8|6013.8|5988.3|5986.3|6745
1591340400000|2020-06-05 07:00:00|5996.1|5992.1|6021.3|6018.3|6022.8|6019.8|5992.7|5988.7|1765
1591344000000|2020-06-05 08:00:00|6021.8|6018.8|6018.8|6015.8|6026.3|6023.3|6010.8|6007.8|970
1591347600000|2020-06-05 09:00:00|6019.3|6016.3|6011.3|6008.3|6025.3|6022.3|6004.3|6001.3|559
1591351200000|2020-06-05 10:00:00|6010.8|6007.8|5997.8|5994.8|6011.3|6008.3|5993.8|5990.8|1450
1591354800000|2020-06-05 11:00:00|5998.3|5995.3|6006.8|6003.8|6014.8|6011.8|5998.3|5995.3|490
1591358400000|2020-06-05 12:00:00|6007.3|6004.3|6072.8|6069.8|6072.8|6069.8|6006.3|6003.3|2319
1591362000000|2020-06-05 13:00:00|6072.3|6069.3|6096.8|6093.8|6113.3|6110.3|6067.8|6064.8|2481
1591365600000|2020-06-05 14:00:00|6097.3|6094.3|6116.8|6113.8|6121.3|6118.3|6097.3|6094.3|1561
1591369200000|2020-06-05 15:00:00|6117.3|6114.3|6127.8|6124.8|6148.3|6145.3|6115.3|6112.3|1059
1591372800000|2020-06-05 16:00:00|6128.3|6125.3|6116.3|6113.3|6130.3|6127.3|6114.3|6111.3|614
1591376400000|2020-06-05 17:00:00|6115.8|6112.8|6106.8|6103.8|6117.3|6114.3|6106.3|6103.3|839
1591380000000|2020-06-05 18:00:00|6107.3|6104.3|6109.3|6106.3|6119.3|6116.3|6100.8|6097.8|3468
1591383600000|2020-06-05 19:00:00|6109.8|6106.8|6099.3|6096.3|6114.8|6111.8|6092.8|6089.8|3340
1591387200000|2020-06-05 20:00:00|6100.3|6097.3|6098.3|6095.3|6103.3|6100.3|6092.8|6089.8|465
1591390800000|2020-06-05 21:00:00|6095.6|6091.6|6095.6|6091.6|6095.6|6091.6|6095.6|6091.6|0
1591567200000|2020-06-07 22:00:00|6115.7|6111.7|6124.3|6120.3|6132.4|6128.4|6115.5|6111.5|4
1591570800000|2020-06-07 23:00:00|6124.4|6120.4|6132.3|6128.3|6138|6134|6120|6116|0
1591574400000|2020-06-08 00:00:00|6131.9|6127.9|6119.3|6115.3|6131.9|6127.9|6111.3|6107.3|0
1591578000000|2020-06-08 01:00:00|6119.5|6115.5|6105.9|6101.9|6121.6|6117.6|6102.7|6098.7|0
1591581600000|2020-06-08 02:00:00|6106.3|6102.3|6109.7|6105.7|6115.8|6111.8|6097.5|6093.5|0
1591585200000|2020-06-08 03:00:00|6109.5|6105.5|6111.3|6107.3|6120.6|6116.6|6107.3|6103.3|0
1591588800000|2020-06-08 04:00:00|6111.1|6107.1|6113.5|6109.5|6114.5|6110.5|6108.8|6104.8|0
1591592400000|2020-06-08 05:00:00|6113.3|6109.3|6117.3|6113.3|6117.3|6113.3|6105.3|6101.3|0
1591596000000|2020-06-08 06:00:00|6117.4|6113.4|6109.7|6105.7|6118.2|6114.2|6103.5|6099.5|0
1591599600000|2020-06-08 07:00:00|6110.1|6106.1|6093.8|6090.8|6110.1|6106.8|6088.3|6085.3|1615
1591603200000|2020-06-08 08:00:00|6094.3|6091.3|6132.3|6129.3|6133.8|6130.8|6093.8|6090.8|831
1591606800000|2020-06-08 09:00:00|6131.3|6128.3|6121.8|6118.8|6136.8|6133.8|6116.8|6113.8|838
1591610400000|2020-06-08 10:00:00|6120.8|6117.8|6128.3|6125.3|6136.3|6133.3|6115.8|6112.8|1579
1591614000000|2020-06-08 11:00:00|6128.8|6125.8|6136.3|6133.3|6136.8|6133.8|6122.8|6119.8|944
1591617600000|2020-06-08 12:00:00|6135.8|6132.8|6128.8|6125.8|6143.8|6140.8|6124.8|6121.8|556
1591621200000|2020-06-08 13:00:00|6129.8|6126.8|6119.3|6116.3|6138.8|6135.8|6113.8|6110.8|2567
1591624800000|2020-06-08 14:00:00|6119.8|6116.8|6113.8|6110.8|6123.3|6120.3|6102.3|6099.3|1288
1591628400000|2020-06-08 15:00:00|6114.8|6111.8|6111.8|6108.8|6119.8|6116.8|6108.8|6105.8|1750
1591632000000|2020-06-08 16:00:00|6112.3|6109.3|6112.8|6109.8|6116.8|6113.8|6106.3|6103.3|2515
1591635600000|2020-06-08 17:00:00|6113.8|6110.8|6126.3|6123.3|6129.8|6126.8|6109.8|6106.8|1156
1591639200000|2020-06-08 18:00:00|6125.8|6122.8|6124.8|6121.8|6133.3|6130.3|6121.8|6118.8|641
1591642800000|2020-06-08 19:00:00|6123.8|6120.8|6145.3|6142.3|6145.8|6142.8|6121.3|6118.3|2382
1591646400000|2020-06-08 20:00:00|6144.3|6141.3|6139.8|6136.8|6146.3|6143.3|6134.8|6131.8|1987
1591650000000|2020-06-08 21:00:00|6140.1|6136.1|6151.8|6147.8|6152.3|6148.3|6139.7|6135.7|0
1591653600000|2020-06-08 22:00:00|6153.1|6149.1|6148.1|6144.1|6154|6150|6143.7|6139.7|0
1591657200000|2020-06-08 23:00:00|6148.5|6144.5|6160.3|6158.3|6162.3|6160.3|6133.8|6131.8|1424
1591660800000|2020-06-09 00:00:00|6160.8|6158.8|6155.3|6154.3|6199.3|6198.3|6142.8|6141.8|9627
1591664400000|2020-06-09 01:00:00|6154.8|6153.8|6150.8|6149.8|6166.8|6165.8|6135.8|6134.8|5876
1591668000000|2020-06-09 02:00:00|6151.3|6150.3|6139.8|6138.8|6151.3|6150.3|6125.8|6124.8|4275
1591671600000|2020-06-09 03:00:00|6139.3|6138.3|6154.8|6153.8|6154.8|6153.8|6126.8|6125.8|3734
1591675200000|2020-06-09 04:00:00|6155.3|6154.3|6147.8|6146.8|6172.8|6171.8|6145.8|6144.8|5185
1591678800000|2020-06-09 05:00:00|6148.3|6147.3|6149.8|6148.8|6158.8|6157.8|6141.8|6140.8|8210
1591682400000|2020-06-09 06:00:00|6150.3|6148.3|6166.6|6162.6|6187.3|6185.3|6131.3|6129.3|11306
1591686000000|2020-06-09 07:00:00|6167|6163|6142.3|6139.3|6178.8|6175.8|6139.8|6136.8|2290
1591689600000|2020-06-09 08:00:00|6142.8|6139.8|6103.8|6100.8|6146.8|6143.8|6095.8|6092.8|1733
1591693200000|2020-06-09 09:00:00|6104.3|6101.3|6107.3|6104.3|6117.8|6114.8|6100.3|6097.3|1001
1591696800000|2020-06-09 10:00:00|6107.8|6104.8|6104.8|6101.8|6111.8|6108.8|6096.8|6093.8|905
1591700400000|2020-06-09 11:00:00|6103.8|6100.8|6099.8|6096.8|6111.8|6108.8|6098.8|6095.8|613
1591704000000|2020-06-09 12:00:00|6099.3|6096.3|6098.8|6095.8|6109.8|6106.8|6093.8|6090.8|1056
1591707600000|2020-06-09 13:00:00|6097.8|6094.8|6090.3|6087.3|6107.3|6104.3|6088.8|6085.8|1212
1591711200000|2020-06-09 14:00:00|6089.8|6086.8|6098.3|6095.3|6106.8|6103.8|6078.3|6075.3|1658
1591714800000|2020-06-09 15:00:00|6097.8|6094.8|6079.3|6076.3|6099.8|6096.8|6074.8|6071.8|1119
1591718400000|2020-06-09 16:00:00|6078.8|6075.8|6082.3|6079.3|6082.8|6079.8|6073.8|6070.8|343
1591722000000|2020-06-09 17:00:00|6081.8|6078.8|6091.8|6088.8|6099.3|6096.3|6081.8|6078.8|956
1591725600000|2020-06-09 18:00:00|6092.3|6089.3|6096.3|6093.3|6096.8|6093.8|6081.3|6078.3|2486
1591729200000|2020-06-09 19:00:00|6096.8|6093.8|6088.8|6085.8|6114.3|6111.3|6087.8|6084.8|2554
1591732800000|2020-06-09 20:00:00|6089.3|6086.3|6097.8|6094.8|6099.8|6096.8|6087.3|6084.3|1698
1591736400000|2020-06-09 21:00:00|6099.1|6095.1|6101.8|6097.8|6105.2|6101.2|6098.2|6094.2|0
1591740000000|2020-06-09 22:00:00|6100.6|6096.6|6109|6105|6111.9|6107.9|6100.6|6096.6|0
1591743600000|2020-06-09 23:00:00|6109.5|6105.5|6100.3|6098.3|6112.4|6108.8|6095.8|6093.8|1727
1591747200000|2020-06-10 00:00:00|6099.8|6097.8|6135.8|6134.8|6138.8|6137.8|6087.8|6086.8|5830
1591750800000|2020-06-10 01:00:00|6136.8|6135.8|6168.3|6167.3|6173.3|6172.3|6130.8|6129.8|3407
1591754400000|2020-06-10 02:00:00|6167.8|6166.8|6158.8|6157.8|6183.3|6182.3|6157.8|6156.8|2874
1591758000000|2020-06-10 03:00:00|6157.8|6156.8|6172.8|6171.8|6174.3|6173.3|6154.8|6153.8|2365
1591761600000|2020-06-10 04:00:00|6171.8|6170.8|6172.8|6171.8|6174.8|6173.8|6145.8|6144.8|3321
1591765200000|2020-06-10 05:00:00|6171.8|6170.8|6164.8|6163.8|6171.8|6170.8|6151.8|6150.8|3713
1591768800000|2020-06-10 06:00:00|6165.3|6163.3|6133.4|6129.4|6170.3|6168.3|6123|6119|9016
1591772400000|2020-06-10 07:00:00|6133.5|6129.5|6134.8|6131.8|6150.6|6146.6|6127.8|6124.8|1062
1591776000000|2020-06-10 08:00:00|6134.3|6131.3|6108.3|6105.3|6135.3|6132.3|6105.8|6102.8|685
1591779600000|2020-06-10 09:00:00|6107.8|6104.8|6089.8|6086.8|6107.8|6104.8|6084.8|6081.8|1347
1591783200000|2020-06-10 10:00:00|6090.3|6087.3|6084.8|6081.8|6090.8|6087.8|6067.8|6064.8|2210
1591786800000|2020-06-10 11:00:00|6083.8|6080.8|6100.8|6097.8|6100.8|6097.8|6080.8|6077.8|3025
1591790400000|2020-06-10 12:00:00|6100.3|6097.3|6103.3|6100.3|6110.8|6107.8|6093.8|6090.8|2352
1591794000000|2020-06-10 13:00:00|6102.8|6099.8|6078.8|6075.8|6107.3|6104.3|6066.8|6063.8|2548
1591797600000|2020-06-10 14:00:00|6079.3|6076.3|6066.3|6063.3|6085.8|6082.8|6058.3|6055.3|1274
1591801200000|2020-06-10 15:00:00|6066.8|6063.8|6069.3|6066.3|6081.3|6078.3|6061.8|6058.8|1963
1591804800000|2020-06-10 16:00:00|6069.8|6066.8|6081.3|6078.3|6085.8|6082.8|6066.8|6063.8|769
1591808400000|2020-06-10 17:00:00|6080.8|6077.8|6066.3|6063.3|6084.8|6081.8|6063.8|6060.8|1875
1591812000000|2020-06-10 18:00:00|6070.8|6067.8|6071.3|6068.3|6097.3|6094.3|6056.8|6053.8|1411
1591815600000|2020-06-10 19:00:00|6070.8|6067.8|6059.3|6056.3|6080.3|6077.3|6055.8|6052.8|1246
1591819200000|2020-06-10 20:00:00|6060.3|6057.3|6063.3|6060.3|6066.3|6063.3|6044.8|6041.8|1034
1591822800000|2020-06-10 21:00:00|6062.8|6058.8|6063|6059|6067.5|6063.5|6062.6|6058.6|0
1591826400000|2020-06-10 22:00:00|6063.9|6059.9|6042.8|6038.8|6073.5|6069.5|6033.8|6029.8|0
1591830000000|2020-06-10 23:00:00|6042.6|6038.6|6047.4|6045.4|6050.4|6046.4|6028.3|6024.3|1292
1591833600000|2020-06-11 00:00:00|6046.4|6044.4|6072.9|6071.9|6081.9|6080.9|6019.9|6018.9|7654
1591837200000|2020-06-11 01:00:00|6073.4|6072.4|6033.9|6032.9|6089.9|6088.9|6030.9|6029.9|4163
1591840800000|2020-06-11 02:00:00|6032.9|6031.9|6011.9|6010.9|6040.9|6039.9|6010.9|6009.9|3987
1591844400000|2020-06-11 03:00:00|6011.4|6010.4|5975.9|5974.9|6014.9|6013.9|5974.9|5973.9|4482
1591848000000|2020-06-11 04:00:00|5975.4|5974.4|5980.9|5979.9|5989.9|5988.9|5946.9|5945.9|6150
1591851600000|2020-06-11 05:00:00|5979.9|5978.9|5950.9|5949.9|5986.4|5985.4|5949.9|5948.9|5956
1591855200000|2020-06-11 06:00:00|5951.4|5949.4|5958.1|5954.1|5976.4|5974.4|5936.4|5934.4|9080
1591858800000|2020-06-11 07:00:00|5958.5|5954.5|5931.4|5928.4|5959.6|5955.6|5924.9|5921.9|2184
1591862400000|2020-06-11 08:00:00|5931.9|5928.9|5919.9|5916.9|5947.9|5944.9|5917.9|5914.9|947
1591866000000|2020-06-11 09:00:00|5920.4|5917.4|5945.9|5942.9|5951.4|5948.4|5917.9|5914.9|796
1591869600000|2020-06-11 10:00:00|5945.4|5942.4|5923.4|5920.4|5950.4|5947.4|5920.4|5917.4|1051
1591873200000|2020-06-11 11:00:00|5922.9|5919.9|5906.9|5903.9|5926.9|5923.9|5900.9|5897.9|1022
1591876800000|2020-06-11 12:00:00|5906.4|5903.4|5900.4|5897.4|5914.4|5911.4|5886.9|5883.9|1629
1591880400000|2020-06-11 13:00:00|5900.9|5897.9|5929.9|5926.9|5936.9|5933.9|5893.9|5890.9|1917
1591884000000|2020-06-11 14:00:00|5929.4|5926.4|5869.9|5866.9|5934.9|5931.9|5867.9|5864.9|2093
1591887600000|2020-06-11 15:00:00|5869.4|5866.4|5849.4|5846.4|5875.4|5872.4|5842.9|5839.9|1871
1591891200000|2020-06-11 16:00:00|5848.9|5845.9|5817.4|5814.4|5850.4|5847.4|5811.9|5808.9|1557
1591894800000|2020-06-11 17:00:00|5817.9|5814.9|5826.4|5823.4|5834.9|5831.9|5815.4|5812.4|871
1591898400000|2020-06-11 18:00:00|5825.9|5822.9|5783.4|5780.4|5827.4|5824.4|5771.9|5768.9|1891
1591902000000|2020-06-11 19:00:00|5782.9|5779.9|5766.4|5763.4|5792.4|5789.4|5759.9|5756.9|2479
1591905600000|2020-06-11 20:00:00|5767.4|5764.4|5778.4|5775.4|5783.9|5780.9|5763.4|5760.4|898
1591909200000|2020-06-11 21:00:00|5777.7|5773.7|5775.6|5771.6|5781.9|5777.9|5774.7|5770.7|0
1591912800000|2020-06-11 22:00:00|5770.6|5766.6|5793.8|5789.8|5794.7|5790.7|5757.1|5753.1|0
1591916400000|2020-06-11 23:00:00|5794|5790|5799.4|5797.4|5829.4|5827.4|5776.5|5772.5|2079
1591920000000|2020-06-12 00:00:00|5798.9|5796.9|5769.9|5768.9|5817.9|5816.9|5757.9|5756.9|10483
1591923600000|2020-06-12 01:00:00|5770.4|5769.4|5832.9|5831.9|5832.9|5831.9|5755.9|5754.9|6623
1591927200000|2020-06-12 02:00:00|5833.9|5832.9|5850.9|5849.9|5881.9|5880.9|5828.9|5827.9|6282
1591930800000|2020-06-12 03:00:00|5851.9|5850.9|5857.9|5856.9|5873.9|5872.9|5830.9|5829.9|4979
1591934400000|2020-06-12 04:00:00|5857.4|5856.4|5841.9|5840.9|5869.9|5868.9|5821.9|5820.9|5113
1591938000000|2020-06-12 05:00:00|5842.9|5841.9|5868.4|5867.4|5871.9|5870.9|5830.9|5829.9|7046
1591941600000|2020-06-12 06:00:00|5868.9|5866.9|5809.5|5805.5|5869.4|5867.4|5797.9|5795.9|11554
1591945200000|2020-06-12 07:00:00|5808.9|5804.9|5826.4|5823.4|5845.9|5842.9|5799.9|5796.9|2462
1591948800000|2020-06-12 08:00:00|5826.9|5823.9|5865.4|5862.4|5872.9|5869.9|5822.4|5819.4|1323
1591952400000|2020-06-12 09:00:00|5865.9|5862.9|5872.9|5869.9|5873.9|5870.9|5852.9|5849.9|963
1591956000000|2020-06-12 10:00:00|5872.4|5869.4|5846.4|5843.4|5877.4|5874.4|5839.9|5836.9|1034
1591959600000|2020-06-12 11:00:00|5847.4|5844.4|5856.4|5853.4|5867.9|5864.9|5847.4|5844.4|984
1591963200000|2020-06-12 12:00:00|5855.9|5852.9|5868.9|5865.9|5876.9|5873.9|5836.9|5833.9|1599
1591966800000|2020-06-12 13:00:00|5869.4|5866.4|5851.4|5848.4|5889.9|5886.9|5846.4|5843.4|1700
1591970400000|2020-06-12 14:00:00|5851.9|5848.9|5810.4|5807.4|5868.4|5865.4|5809.4|5806.4|2195
1591974000000|2020-06-12 15:00:00|5809.4|5806.4|5851.4|5848.4|5852.4|5849.4|5779.4|5776.4|2494
1591977600000|2020-06-12 16:00:00|5852.4|5849.4|5845.4|5842.4|5866.9|5863.9|5824.4|5821.4|855
1591981200000|2020-06-12 17:00:00|5845.9|5842.9|5772.9|5769.9|5847.9|5844.9|5769.4|5766.4|1110
1591984800000|2020-06-12 18:00:00|5773.4|5770.4|5803.4|5800.4|5810.9|5807.9|5766.9|5763.9|1267
1591988400000|2020-06-12 19:00:00|5806.4|5803.4|5847.9|5844.9|5865.4|5862.4|5792.9|5789.9|2423
1591992000000|2020-06-12 20:00:00|5848.4|5845.4|5837.9|5834.9|5853.9|5850.9|5837.9|5834.9|225
1592172000000|2020-06-14 22:00:00|5793.5|5789.5|5808.8|5804.8|5812.5|5808.5|5761.8|5757.8|0
1592175600000|2020-06-14 23:00:00|5809|5805|5814.4|5812.4|5816.4|5814.4|5780.9|5776.9|1758
1592179200000|2020-06-15 00:00:00|5813.4|5811.4|5824.9|5823.9|5856.9|5855.9|5799.9|5798.9|7356
1592182800000|2020-06-15 01:00:00|5825.4|5824.4|5836.9|5835.9|5837.4|5836.4|5791.9|5790.9|4303
1592186400000|2020-06-15 02:00:00|5836.4|5835.4|5819.4|5818.4|5856.9|5855.9|5818.9|5817.9|3701
1592190000000|2020-06-15 03:00:00|5819.9|5818.9|5802.9|5801.9|5835.4|5834.4|5792.9|5791.9|2345
1592193600000|2020-06-15 04:00:00|5803.9|5802.9|5768.9|5767.9|5824.9|5823.9|5766.9|5765.9|3944
1592197200000|2020-06-15 05:00:00|5768.4|5767.4|5737.9|5736.9|5774.4|5773.4|5727.9|5726.9|9328
1592200800000|2020-06-15 06:00:00|5738.4|5736.4|5740.4|5736.4|5750.5|5746.5|5710.9|5708.9|11140
1592204400000|2020-06-15 07:00:00|5740.7|5736.7|5737.4|5734.4|5755.4|5752.4|5725.4|5721.8|2356
1592208000000|2020-06-15 08:00:00|5738.4|5735.4|5783.4|5780.4|5786.4|5783.4|5732.4|5729.4|1131
1592211600000|2020-06-15 09:00:00|5783.9|5780.9|5813.4|5810.4|5814.9|5811.9|5764.9|5761.9|875
1592215200000|2020-06-15 10:00:00|5812.9|5809.9|5787.4|5784.4|5822.4|5819.4|5782.9|5779.9|1047
1592218800000|2020-06-15 11:00:00|5787.9|5784.9|5800.4|5797.4|5814.9|5811.9|5780.9|5777.9|736
1592222400000|2020-06-15 12:00:00|5799.9|5796.9|5805.4|5802.4|5809.9|5806.9|5781.9|5778.9|1094
1592226000000|2020-06-15 13:00:00|5804.9|5801.9|5783.9|5780.9|5809.4|5806.4|5756.4|5753.4|2579
1592229600000|2020-06-15 14:00:00|5783.4|5780.4|5804.4|5801.4|5815.4|5812.4|5772.4|5769.4|1106
1592233200000|2020-06-15 15:00:00|5804.9|5801.9|5815.4|5812.4|5840.4|5837.4|5802.4|5799.4|1564
1592236800000|2020-06-15 16:00:00|5814.9|5811.9|5846.4|5843.4|5846.9|5843.9|5811.4|5808.4|2037
1592240400000|2020-06-15 17:00:00|5845.9|5842.9|5834.9|5831.9|5856.4|5853.4|5833.9|5830.9|1839
1592244000000|2020-06-15 18:00:00|5835.4|5832.4|5859.9|5856.9|5880.9|5877.9|5835.4|5832.4|1388
1592247600000|2020-06-15 19:00:00|5858.9|5855.9|5870.9|5867.9|5871.9|5868.9|5848.4|5845.4|1155
1592251200000|2020-06-15 20:00:00|5870.4|5867.4|5878.4|5875.4|5879.4|5876.4|5866.9|5863.9|349
1592254800000|2020-06-15 21:00:00|5877.1|5873.1|5878.4|5874.4|5880.3|5876.3|5875.7|5871.7|0
1592258400000|2020-06-15 22:00:00|5877.7|5873.7|5884.5|5880.5|5892.8|5888.8|5869.9|5865.9|0
1592262000000|2020-06-15 23:00:00|5885.2|5881.2|5901.9|5899.9|5912.9|5910.9|5873.3|5869.3|1146
1592265600000|2020-06-16 00:00:00|5903.4|5901.4|5900.9|5899.9|5914.4|5912.4|5865.4|5864.4|7906
1592269200000|2020-06-16 01:00:00|5901.9|5900.9|5898.4|5897.4|5916.9|5915.9|5885.9|5884.9|4379
1592272800000|2020-06-16 02:00:00|5897.9|5896.9|5937.9|5936.9|5956.9|5955.9|5892.9|5891.9|5633
1592276400000|2020-06-16 03:00:00|5938.4|5937.4|5931.9|5930.9|5941.4|5940.4|5921.9|5920.9|3855
1592280000000|2020-06-16 04:00:00|5931.4|5930.4|5949.4|5948.4|5964.4|5963.4|5925.9|5924.9|5145
1592283600000|2020-06-16 05:00:00|5948.9|5947.9|5969.9|5968.9|5979.9|5978.9|5948.9|5947.9|7090
1592287200000|2020-06-16 06:00:00|5970.4|5968.4|5939.1|5935.1|5970.9|5968.9|5925.4|5923.4|8152
1592290800000|2020-06-16 07:00:00|5940|5936|5950.9|5947.9|5971.4|5968.4|5916.4|5913.4|2383
1592294400000|2020-06-16 08:00:00|5950.4|5947.4|5961.9|5958.9|5965.9|5962.9|5937.4|5934.4|1168
1592298000000|2020-06-16 09:00:00|5962.4|5959.4|5958.4|5955.4|5970.9|5967.9|5952.9|5949.9|1274
1592301600000|2020-06-16 10:00:00|5959.4|5956.4|5970.4|5967.4|5971.9|5968.9|5954.4|5951.4|433
1592305200000|2020-06-16 11:00:00|5971.9|5968.9|5976.4|5973.4|5977.9|5974.9|5962.9|5959.9|236
1592308800000|2020-06-16 12:00:00|5977.4|5974.4|6012.4|6009.4|6016.4|6013.4|5975.9|5972.9|849
1592312400000|2020-06-16 13:00:00|6012.9|6009.9|6001.4|5998.4|6013.9|6010.9|5991.4|5988.4|1298
1592316000000|2020-06-16 14:00:00|6001.9|5998.9|5949.4|5946.4|6017.4|6014.4|5945.9|5942.9|1891
1592319600000|2020-06-16 15:00:00|5949.9|5946.9|5967.9|5964.9|5984.4|5981.4|5927.9|5924.9|3639
1592323200000|2020-06-16 16:00:00|5968.4|5965.4|5975.4|5972.4|5988.9|5985.9|5955.4|5952.4|2325
1592326800000|2020-06-16 17:00:00|5974.9|5971.9|5965.9|5962.9|5984.4|5981.4|5957.9|5954.9|1300
1592330400000|2020-06-16 18:00:00|5965.4|5962.4|5966.4|5963.4|5980.9|5977.9|5953.9|5950.9|1256
1592334000000|2020-06-16 19:00:00|5966.9|5963.9|5975.9|5972.9|5975.9|5972.9|5937.9|5934.9|729
1592337600000|2020-06-16 20:00:00|5974.9|5971.9|5971.9|5968.9|5982.4|5979.4|5953.4|5950.4|159
1592341200000|2020-06-16 21:00:00|5975.4|5971.4|5968.1|5964.1|5975.7|5971.7|5964.3|5960.3|0
1592344800000|2020-06-16 22:00:00|5964.6|5960.6|5976.7|5972.7|5977.7|5973.7|5940|5936|0
1592348400000|2020-06-16 23:00:00|5976.5|5972.5|6002.5|6000.5|6002.5|6000.5|5976.5|5972.5|501
1592352000000|2020-06-17 00:00:00|6003|6001|5968.5|5967.5|6004|6003|5944.5|5943.5|3533
1592355600000|2020-06-17 01:00:00|5967.5|5966.5|5938|5937|5983.5|5982.5|5933|5932|2888
1592359200000|2020-06-17 02:00:00|5938.5|5937.5|5950.5|5949.5|5954|5953|5932|5931|1763
1592362800000|2020-06-17 03:00:00|5951.5|5950.5|5958|5957|5961|5960|5933.5|5932.5|1683
1592366400000|2020-06-17 04:00:00|5957.5|5956.5|5976.5|5975.5|5990|5989|5956.5|5955.5|1340
1592370000000|2020-06-17 05:00:00|5975|5974|5977.5|5976.5|5982.5|5981.5|5958|5957|1327
1592373600000|2020-06-17 06:00:00|5978|5976|5995.7|5991.7|6012|6010|5975.5|5973.5|5432
1592377200000|2020-06-17 07:00:00|5995.6|5991.6|5999.5|5996.5|6019|6016|5990.9|5986.9|2010
1592380800000|2020-06-17 08:00:00|5999|5996|6003.5|6000.5|6014|6011|5995|5992|818
1592384400000|2020-06-17 09:00:00|6004|6001|5983.5|5980.5|6005|6002|5972|5969|867
1592388000000|2020-06-17 10:00:00|5984|5981|6017.5|6014.5|6017.5|6014.5|5979|5976|474
1592391600000|2020-06-17 11:00:00|6017|6014|6000.5|5997.5|6021|6018|5996.5|5993.5|522
1592395200000|2020-06-17 12:00:00|6001|5998|6006|6003|6021|6018|5999|5996|569
1592398800000|2020-06-17 13:00:00|6007|6004|5995.5|5992.5|6009.5|6006.5|5979.5|5976.5|1194
1592402400000|2020-06-17 14:00:00|5994.5|5991.5|5980.5|5977.5|5998|5995|5963.5|5960.5|1359
1592406000000|2020-06-17 15:00:00|5979.5|5976.5|5982|5979|5996|5993|5967.5|5964.5|1613
1592409600000|2020-06-17 16:00:00|5981.5|5978.5|5991|5988|5992|5989|5969.5|5966.5|409
1592413200000|2020-06-17 17:00:00|5991.5|5988.5|5992|5989|6002|5999|5984.5|5981.5|426
1592416800000|2020-06-17 18:00:00|5992.5|5989.5|5989.5|5986.5|6002|5999|5988.5|5985.5|282
1592420400000|2020-06-17 19:00:00|5990|5987|5971|5968|5992.5|5989.5|5963|5960|662
1592424000000|2020-06-17 20:00:00|5970|5967|5971|5968|5978.5|5975.5|5968|5965|99
1592427600000|2020-06-17 21:00:00|5972.3|5968.3|5969.3|5965.3|5972.9|5968.9|5967.3|5963.3|0
1592431200000|2020-06-17 22:00:00|5971|5967|5971.9|5967.9|5981.9|5977.9|5958.5|5954.5|0
1592434800000|2020-06-17 23:00:00|5972.3|5968.3|5978.8|5976.8|5993.3|5991.3|5951.3|5947.3|2464
1592438400000|2020-06-18 00:00:00|5978.3|5976.3|5937.8|5936.8|5982.8|5981.8|5935.3|5934.3|6689
1592442000000|2020-06-18 01:00:00|5937.3|5936.3|5918.8|5917.8|5962.3|5961.3|5892.3|5891.3|6343
1592445600000|2020-06-18 02:00:00|5919.3|5918.3|5924.6|5923.6|5928.6|5927.6|5898.3|5897.3|3362
1592449200000|2020-06-18 03:00:00|5925.6|5924.6|5960.6|5959.6|5967.6|5966.6|5920.6|5919.6|3970
1592452800000|2020-06-18 04:00:00|5961.1|5960.1|5952.6|5951.6|5975.1|5974.1|5949.6|5948.6|3349
1592456400000|2020-06-18 05:00:00|5953.1|5952.1|5946.6|5945.6|5961.6|5960.6|5934.6|5933.6|4877
1592460000000|2020-06-18 06:00:00|5947.1|5945.1|5992.2|5988.2|6006.7|6002.7|5937.6|5935.6|5975
1592463600000|2020-06-18 07:00:00|5992.6|5988.6|5992.1|5989.1|6007.1|6004.1|5978.6|5975.6|1392
1592467200000|2020-06-18 08:00:00|5992.6|5989.6|6007.6|6004.6|6013.1|6010.1|5985.6|5982.6|1572
1592470800000|2020-06-18 09:00:00|6007.1|6004.1|5987.6|5984.6|6009.1|6006.1|5977.6|5974.6|1260
1592474400000|2020-06-18 10:00:00|5987.1|5984.1|5989.1|5986.1|5992.6|5989.6|5975.1|5972.1|661
1592478000000|2020-06-18 11:00:00|5988.6|5985.6|5956.1|5953.1|5991.6|5988.6|5952.6|5949.6|1110
1592481600000|2020-06-18 12:00:00|5956.6|5953.6|5960.1|5957.1|5967.1|5964.1|5943.1|5940.1|1204
1592485200000|2020-06-18 13:00:00|5959.6|5956.6|5969.1|5966.1|5974.6|5971.6|5947.1|5944.1|1286
1592488800000|2020-06-18 14:00:00|5968.6|5965.6|5988.6|5985.6|5994.1|5991.1|5968.1|5965.1|1821
1592492400000|2020-06-18 15:00:00|5987.1|5984.1|5978.1|5975.1|5990.6|5987.6|5974.1|5971.1|744
1592496000000|2020-06-18 16:00:00|5977.6|5974.6|5983.6|5980.6|5987.6|5984.6|5972.1|5969.1|350
1592499600000|2020-06-18 17:00:00|5984.1|5981.1|5991.1|5988.1|5996.6|5993.6|5983.6|5980.6|444
1592503200000|2020-06-18 18:00:00|5991.6|5988.6|5976.1|5973.1|5992.1|5989.1|5975.6|5972.6|320
1592506800000|2020-06-18 19:00:00|5975.6|5972.6|5981.6|5978.6|5983.6|5980.6|5968.1|5965.1|664
1592510400000|2020-06-18 20:00:00|5982.1|5979.1|5976.1|5973.1|5984.6|5981.6|5974.6|5971.6|275
1592514000000|2020-06-18 21:00:00|5977|5973|5976.3|5972.3|5979|5975|5975.4|5971.4|0
1592517600000|2020-06-18 22:00:00|5975.2|5971.2|5989.4|5985.4|5991.5|5987.5|5973.5|5969.5|0
1592521200000|2020-06-18 23:00:00|5989.8|5985.8|6011.8|6009.8|6016.8|6014.8|5979.3|5975.3|1206
1592524800000|2020-06-19 00:00:00|6012.3|6010.3|6005.8|6004.8|6019.8|6018.8|5973.8|5972.8|5879
1592528400000|2020-06-19 01:00:00|6006.3|6005.3|6004.3|6003.3|6022.8|6021.8|5979.3|5978.3|4715
1592532000000|2020-06-19 02:00:00|6003.8|6002.8|6016.8|6015.8|6020.8|6019.8|5991.8|5990.8|2902
1592535600000|2020-06-19 03:00:00|6017.8|6016.8|6004.8|6003.8|6019.8|6018.8|5988.8|5987.8|3020
1592539200000|2020-06-19 04:00:00|6004.3|6003.3|5950.8|5949.8|6006.3|6005.3|5948.8|5947.8|3943
1592542800000|2020-06-19 05:00:00|5951.8|5950.8|5964.3|5963.3|5964.3|5963.3|5943.8|5942.8|6858
1592546400000|2020-06-19 06:00:00|5965.3|5963.8|5990.2|5986.2|6003.8|5999.8|5944.8|5942.8|11816
1592550000000|2020-06-19 07:00:00|5990.4|5986.4|5996.3|5993.3|5998.8|5995.8|5983.3|5979.3|891
1592553600000|2020-06-19 08:00:00|5995.8|5992.8|5998.8|5995.8|5999.8|5996.8|5988.8|5985.8|696
1592557200000|2020-06-19 09:00:00|5999.3|5996.3|6003.8|6000.8|6010.3|6007.3|5994.3|5991.3|1142
1592560800000|2020-06-19 10:00:00|6003.3|6000.3|6006.8|6003.8|6015.3|6012.3|5999.8|5996.8|723
1592564400000|2020-06-19 11:00:00|6007.3|6004.3|6005.8|6002.8|6009.3|6006.3|5999.3|5996.3|343
1592568000000|2020-06-19 12:00:00|6006.3|6003.3|6009.8|6006.8|6011.8|6008.8|5995.3|5992.3|816
1592571600000|2020-06-19 13:00:00|6009.3|6006.3|5985.8|5982.8|6011.3|6008.3|5982.8|5979.8|950
1592575200000|2020-06-19 14:00:00|5986.3|5983.3|5983.3|5980.3|5996.8|5993.8|5979.8|5976.8|1089
1592578800000|2020-06-19 15:00:00|5982.8|5979.8|5978.3|5975.3|5990.3|5987.3|5974.3|5971.3|693
1592582400000|2020-06-19 16:00:00|5978.8|5975.8|5972.3|5969.3|5979.3|5976.3|5943.8|5940.8|1590
1592586000000|2020-06-19 17:00:00|5971.8|5968.8|5939.8|5936.8|5971.8|5968.8|5939.8|5936.8|423
1592589600000|2020-06-19 18:00:00|5940.3|5937.3|5958.3|5955.3|5961.3|5958.3|5936.3|5933.3|427
1592593200000|2020-06-19 19:00:00|5958.8|5955.8|5927.3|5924.3|5962.8|5959.8|5925.3|5922.3|1810
1592596800000|2020-06-19 20:00:00|5926.8|5923.8|5912.8|5909.8|5926.8|5923.8|5904.8|5901.8|317
1592776800000|2020-06-21 22:00:00|5882|5878|5903|5899|5912.6|5908.6|5856.8|5852.8|0
1592780400000|2020-06-21 23:00:00|5903.4|5899.4|5906.5|5904.5|5925|5923|5888.4|5884.4|1416
1592784000000|2020-06-22 00:00:00|5907|5905|5927.5|5926.5|5929|5928|5893|5892|4324
1592787600000|2020-06-22 01:00:00|5929|5928|5951|5950|5967|5966|5927.5|5926.5|4171
1592791200000|2020-06-22 02:00:00|5952|5951|5979|5978|5984|5983|5950|5949|3080
1592794800000|2020-06-22 03:00:00|5980|5979|5977|5976|5987|5986|5965.5|5964.5|2687
1592798400000|2020-06-22 04:00:00|5977.5|5976.5|5973|5972|5989|5988|5966|5965|2302
1592802000000|2020-06-22 05:00:00|5972|5971|5961.5|5960.5|5972|5971|5953|5952|3805
1592805600000|2020-06-22 06:00:00|5962.5|5957.5|5975|5971|5981.2|5977.2|5939.5|5937.5|4522
1592809200000|2020-06-22 07:00:00|5975.1|5971.1|5982.5|5979.5|5990|5987|5960.5|5957.5|1266
1592812800000|2020-06-22 08:00:00|5982|5979|5996.5|5993.5|6000|5997|5977|5974|591
1592816400000|2020-06-22 09:00:00|5996|5993|5990.5|5987.5|6004|6001|5988|5985|860
1592820000000|2020-06-22 10:00:00|5990|5987|5980|5977|5992|5989|5975|5972|589
1592823600000|2020-06-22 11:00:00|5979.5|5976.5|5975|5972|5981|5978|5968.5|5965.5|522
1592827200000|2020-06-22 12:00:00|5974.5|5971.5|5977|5974|5982|5979|5974|5971|575
1592830800000|2020-06-22 13:00:00|5977.5|5974.5|5979|5976|5984|5981|5960|5957|1488
1592834400000|2020-06-22 14:00:00|5978.5|5975.5|5965|5962|5983|5980|5965|5962|1364
1592838000000|2020-06-22 15:00:00|5964.5|5961.5|5977|5974|5980|5977|5961.5|5958.5|905
1592841600000|2020-06-22 16:00:00|5977.5|5974.5|5992|5989|5998.5|5995.5|5977|5974|633
1592845200000|2020-06-22 17:00:00|5993|5990|5994.5|5991.5|5997.5|5994.5|5991|5988|238
1592848800000|2020-06-22 18:00:00|5994|5991|6003|6000|6004|6001|5987|5984|452
1592852400000|2020-06-22 19:00:00|6003.5|6000.5|5993.5|5990.5|6003.5|6000.5|5983|5980|1406
1592856000000|2020-06-22 20:00:00|5994.5|5991.5|5998|5995|6003|6000|5993|5990|286
1592859600000|2020-06-22 21:00:00|5995|5991|5997.3|5993.3|5997.9|5993.9|5994.9|5990.9|0
1592863200000|2020-06-22 22:00:00|5998.3|5994.3|6016.3|6012.3|6018.6|6014.6|5997.1|5993.1|0
1592866800000|2020-06-22 23:00:00|6016.2|6012.2|6009.5|6007.5|6021.1|6017.1|6007.5|6005|806
1592870400000|2020-06-23 00:00:00|6009|6007|6000.5|5999.5|6020|6019|5992|5991|4536
1592874000000|2020-06-23 01:00:00|6000|5999|5963|5962|6002|6001|5894|5893|12981
1592877600000|2020-06-23 02:00:00|5963.5|5962.5|5969.5|5968.5|5993.5|5992.5|5948|5947|6130
1592881200000|2020-06-23 03:00:00|5970|5969|5959|5958|5991|5990|5951|5950|4808
1592884800000|2020-06-23 04:00:00|5959.5|5958.5|5965.5|5964.5|5981|5980|5953|5952|2627
1592888400000|2020-06-23 05:00:00|5965|5964|5955.5|5954.5|5971|5970|5947|5946|4142
1592892000000|2020-06-23 06:00:00|5956|5954|5995.5|5991.5|5999.5|5995.5|5952.5|5950.5|5906
1592895600000|2020-06-23 07:00:00|5995.1|5991.1|6020.5|6017.5|6023|6020|5984.6|5980.6|1834
1592899200000|2020-06-23 08:00:00|6020|6017|6015|6012|6031|6028|6014|6011|1209
1592902800000|2020-06-23 09:00:00|6014.5|6011.5|6028|6025|6029|6026|6010|6007|618
1592906400000|2020-06-23 10:00:00|6028.5|6025.5|6032|6029|6038|6035|6027|6024|777
1592910000000|2020-06-23 11:00:00|6031.5|6028.5|6030|6027|6033|6030|6021|6018|500
1592913600000|2020-06-23 12:00:00|6029.5|6026.5|6020|6017|6039|6036|6020|6017|467
1592917200000|2020-06-23 13:00:00|6019.5|6016.5|6002.5|5999.5|6022|6019|6000|5997|1399
1592920800000|2020-06-23 14:00:00|6003|6000|5999|5996|6011.5|6008.5|5991.5|5988.5|1407
1592924400000|2020-06-23 15:00:00|5998.5|5995.5|6014.5|6011.5|6019.5|6016.5|5993.5|5990.5|1075
1592928000000|2020-06-23 16:00:00|6015|6012|6013.5|6010.5|6017|6014|6009.5|6006.5|445
1592931600000|2020-06-23 17:00:00|6014|6011|6019.5|6016.5|6021|6018|6012.5|6009.5|594
1592935200000|2020-06-23 18:00:00|6019|6016|6012.5|6009.5|6020.5|6017.5|6010|6007|363
1592938800000|2020-06-23 19:00:00|6013|6010|5995|5992|6014|6011|5994|5991|782
1592942400000|2020-06-23 20:00:00|5994.5|5991.5|5994|5991|6001.5|5998.5|5990|5987|268
1592946000000|2020-06-23 21:00:00|5993.4|5989.4|5996.2|5992.2|5997.7|5993.7|5990.1|5986.1|0
1592949600000|2020-06-23 22:00:00|5995.2|5991.2|5991.1|5987.1|6006.1|6002.1|5989|5985|0
1592953200000|2020-06-23 23:00:00|5990.6|5986.6|5987.7|5985.7|6007.2|6005.2|5986.7|5984.7|755
1592956800000|2020-06-24 00:00:00|5987.2|5985.2|5995.2|5994.2|6011.2|6010.2|5980.7|5979.7|5283
1592960400000|2020-06-24 01:00:00|5995.7|5994.7|5969.2|5968.2|6001.2|6000.2|5966.2|5965.2|3503
1592964000000|2020-06-24 02:00:00|5968.7|5967.7|5975.7|5974.7|5982.2|5981.2|5960.2|5959.2|2719
1592967600000|2020-06-24 03:00:00|5976.2|5975.2|5981.7|5980.7|5986.2|5985.2|5970.2|5969.2|2780
1592971200000|2020-06-24 04:00:00|5982.2|5981.2|5994.2|5993.2|6013.2|6012.2|5979.2|5978.2|3610
1592974800000|2020-06-24 05:00:00|5993.2|5992.2|5989.2|5988.2|5995.2|5994.2|5982.2|5981.2|3754
1592978400000|2020-06-24 06:00:00|5989.7|5987.7|5991.8|5987.8|5997.4|5993.4|5974.7|5972.7|6572
1592982000000|2020-06-24 07:00:00|5992.1|5988.1|5962.2|5959.2|5999.1|5995.2|5955.2|5952.2|1748
1592985600000|2020-06-24 08:00:00|5962.7|5959.7|5958.7|5955.7|5964.2|5961.2|5937.7|5934.7|1042
1592989200000|2020-06-24 09:00:00|5958.2|5955.2|5930.7|5927.7|5964.2|5961.2|5926.2|5923.2|1184
1592992800000|2020-06-24 10:00:00|5931.2|5928.2|5954.2|5951.2|5959.2|5956.2|5930.2|5927.2|1039
1592996400000|2020-06-24 11:00:00|5954.7|5951.7|5966.2|5963.2|5969.2|5966.2|5954.2|5951.2|838
1593000000000|2020-06-24 12:00:00|5965.7|5962.7|5978.2|5975.2|5979.2|5976.2|5959.2|5956.2|942
1593003600000|2020-06-24 13:00:00|5977.7|5974.7|5946.2|5943.2|5982.7|5979.7|5945.2|5942.2|1799
1593007200000|2020-06-24 14:00:00|5945.7|5942.7|5927.2|5924.2|5956.2|5953.2|5925.7|5922.7|1733
1593010800000|2020-06-24 15:00:00|5926.7|5923.7|5891.2|5888.2|5931.2|5928.2|5874.7|5871.7|2302
1593014400000|2020-06-24 16:00:00|5890.7|5887.7|5916.7|5913.7|5917.2|5914.2|5885.7|5882.7|799
1593018000000|2020-06-24 17:00:00|5916.2|5913.2|5901.7|5898.7|5918.2|5915.2|5893.2|5890.2|535
1593021600000|2020-06-24 18:00:00|5902.2|5899.2|5901.7|5898.7|5915.2|5912.2|5890.2|5887.2|650
1593025200000|2020-06-24 19:00:00|5902.2|5899.2|5881.7|5878.7|5921.7|5918.7|5878.2|5875.2|2046
1593028800000|2020-06-24 20:00:00|5882.2|5879.2|5899.2|5896.2|5903.2|5900.2|5882.2|5879.2|518
1593032400000|2020-06-24 21:00:00|5902.1|5898.1|5899.7|5895.7|5903.9|5899.9|5899.7|5895.7|0
1593036000000|2020-06-24 22:00:00|5898.4|5894.4|5896.2|5892.2|5906.4|5902.4|5888.5|5884.5|0
1593039600000|2020-06-24 23:00:00|5896.5|5892.5|5877.2|5875.2|5897.3|5893.3|5872.2|5870.2|1154
1593043200000|2020-06-25 00:00:00|5875.7|5873.7|5930.2|5929.2|5931.2|5930.2|5872.2|5870.2|7793
1593046800000|2020-06-25 01:00:00|5930.7|5929.7|5875.2|5874.2|5937.2|5936.2|5875.2|5874.2|5856
1593050400000|2020-06-25 02:00:00|5876.2|5875.2|5878.9|5877.9|5881.9|5880.9|5859.2|5858.2|5227
1593054000000|2020-06-25 03:00:00|5879.4|5878.4|5890.9|5889.9|5894.9|5893.9|5877.9|5876.9|3306
1593057600000|2020-06-25 04:00:00|5891.4|5890.4|5860.9|5859.9|5897.9|5896.9|5857.9|5856.9|4019
1593061200000|2020-06-25 05:00:00|5859.9|5858.9|5842.9|5841.9|5869.9|5868.9|5841.9|5840.9|7270
1593064800000|2020-06-25 06:00:00|5843.4|5841.4|5820|5816|5855.4|5853.4|5812.2|5808.2|8164
1593068400000|2020-06-25 07:00:00|5820.1|5816.1|5807.4|5804.4|5824.4|5821.4|5784.9|5781.9|2077
1593072000000|2020-06-25 08:00:00|5807.9|5804.9|5842.9|5839.9|5853.4|5850.4|5804.9|5801.9|1308
1593075600000|2020-06-25 09:00:00|5842.4|5839.4|5837.9|5834.9|5859.9|5856.9|5827.9|5824.9|834
1593079200000|2020-06-25 10:00:00|5838.9|5835.9|5847.9|5844.9|5847.9|5844.9|5827.9|5824.9|700
1593082800000|2020-06-25 11:00:00|5846.9|5843.9|5818.9|5815.9|5847.9|5844.9|5813.9|5810.9|786
1593086400000|2020-06-25 12:00:00|5819.9|5816.9|5812.9|5809.9|5836.4|5833.4|5809.4|5806.4|837
1593090000000|2020-06-25 13:00:00|5813.4|5810.4|5825.4|5822.4|5834.9|5831.9|5801.4|5798.4|1178
1593093600000|2020-06-25 14:00:00|5824.9|5821.9|5855.4|5852.4|5861.9|5858.9|5822.4|5819.4|1474
1593097200000|2020-06-25 15:00:00|5854.9|5851.9|5862.9|5859.9|5866.4|5863.4|5841.9|5838.9|1141
1593100800000|2020-06-25 16:00:00|5863.4|5860.4|5870.4|5867.4|5884.4|5881.4|5862.9|5859.9|669
1593104400000|2020-06-25 17:00:00|5870.9|5867.9|5870.9|5867.9|5875.9|5872.9|5860.9|5857.9|527
1593108000000|2020-06-25 18:00:00|5871.4|5868.4|5865.4|5862.4|5871.9|5868.9|5857.9|5854.9|403
1593111600000|2020-06-25 19:00:00|5864.9|5861.9|5906.4|5903.4|5910.9|5907.9|5861.9|5858.9|1932
1593115200000|2020-06-25 20:00:00|5906.9|5903.9|5897.4|5894.4|5913.9|5910.9|5893.9|5890.9|491
1593118800000|2020-06-25 21:00:00|5897.8|5893.8|5896|5892|5897.8|5893.8|5892|5888|0
1593122400000|2020-06-25 22:00:00|5894.7|5890.7|5894.9|5890.9|5902|5898|5887.6|5883.6|0
1593126000000|2020-06-25 23:00:00|5894.4|5890.4|5891.5|5889.5|5906.4|5903.5|5891|5887|1058
1593129600000|2020-06-26 00:00:00|5890.5|5888.5|5907.5|5906.5|5908.5|5907.5|5876.5|5875.5|6055
1593133200000|2020-06-26 01:00:00|5907|5906|5900.5|5899.5|5908|5907|5875.5|5874.5|4754
1593136800000|2020-06-26 02:00:00|5901.5|5900.5|5876.5|5875.5|5910.5|5909.5|5876.5|5875.5|2709
1593140400000|2020-06-26 03:00:00|5877.5|5876.5|5903.5|5902.5|5903.5|5902.5|5870.5|5869.5|2347
1593144000000|2020-06-26 04:00:00|5904.5|5903.5|5924.5|5923.5|5939.5|5938.5|5904.5|5903.5|4129
1593147600000|2020-06-26 05:00:00|5925.5|5924.5|5927.5|5926.5|5936.5|5935.5|5922.5|5921.5|4049
1593151200000|2020-06-26 06:00:00|5928|5927|5914|5910|5928|5927|5907.4|5904.1|5727
1593154800000|2020-06-26 07:00:00|5913.4|5909.4|5902.4|5899.4|5920.4|5916.4|5892.4|5889.4|1022
1593158400000|2020-06-26 08:00:00|5902.9|5899.9|5910.4|5907.4|5913.9|5910.9|5882.4|5879.4|938
1593162000000|2020-06-26 09:00:00|5910.9|5907.9|5902.9|5899.9|5919.4|5916.4|5897.4|5894.4|1524
1593165600000|2020-06-26 10:00:00|5903.4|5900.4|5896.9|5893.9|5909.9|5906.9|5892.9|5889.9|1920
1593169200000|2020-06-26 11:00:00|5896.4|5893.4|5900.9|5897.9|5908.9|5905.9|5895.9|5892.9|463
1593172800000|2020-06-26 12:00:00|5901.4|5898.4|5892.9|5889.9|5908.4|5905.4|5889.4|5886.4|499
1593176400000|2020-06-26 13:00:00|5892.4|5889.4|5896.4|5893.4|5902.9|5899.9|5880.9|5877.9|1230
1593180000000|2020-06-26 14:00:00|5895.9|5892.9|5841.9|5838.9|5895.9|5892.9|5833.9|5830.9|2294
1593183600000|2020-06-26 15:00:00|5842.9|5839.9|5851.4|5848.4|5855.9|5852.9|5837.4|5834.4|868
1593187200000|2020-06-26 16:00:00|5851.9|5848.9|5838.4|5835.4|5851.9|5848.9|5824.9|5821.9|441
1593190800000|2020-06-26 17:00:00|5837.9|5834.9|5834.4|5831.4|5845.9|5842.9|5832.9|5829.9|348
1593194400000|2020-06-26 18:00:00|5833.9|5830.9|5824.9|5821.9|5840.4|5837.4|5817.4|5814.4|472
1593198000000|2020-06-26 19:00:00|5823.9|5820.9|5821.4|5818.4|5837.9|5834.9|5815.9|5812.9|505
1593201600000|2020-06-26 20:00:00|5822.9|5819.9|5815.9|5812.9|5837.4|5834.4|5813.9|5810.9|240
1593205200000|2020-06-26 21:00:00|5816.1|5812.1|5816.1|5812.1|5816.1|5812.1|5816.1|5812.1|0
1593381600000|2020-06-28 22:00:00|5789.3|5785.3|5819.7|5815.7|5829.4|5825.4|5787.3|5783.3|0
1593385200000|2020-06-28 23:00:00|5819.9|5815.9|5827|5825|5837|5835|5806.7|5802.7|955
1593388800000|2020-06-29 00:00:00|5825.5|5823.5|5833.5|5832.5|5846.5|5845.5|5813.5|5812.5|8223
1593392400000|2020-06-29 01:00:00|5834|5833|5866.5|5865.5|5873.5|5872.5|5831.5|5830.5|5052
1593396000000|2020-06-29 02:00:00|5865.5|5864.5|5833.5|5832.5|5867.5|5866.5|5832.5|5831.5|3838
1593399600000|2020-06-29 03:00:00|5834|5833|5819.5|5818.5|5835.5|5834.5|5804.5|5803.5|4543
1593403200000|2020-06-29 04:00:00|5820.5|5819.5|5800.5|5799.5|5834|5833|5798|5797|3205
1593406800000|2020-06-29 05:00:00|5800|5799|5831|5830|5832.5|5831.5|5799.5|5798.5|6200
1593410400000|2020-06-29 06:00:00|5831.5|5829.5|5859.8|5855.8|5873.8|5869.8|5818|5816|10325
1593414000000|2020-06-29 07:00:00|5860.3|5856.3|5871.5|5868.5|5885|5882|5857.5|5854.5|1661
1593417600000|2020-06-29 08:00:00|5870.5|5867.5|5872.5|5869.5|5873.5|5870.5|5851.5|5848.5|854
1593421200000|2020-06-29 09:00:00|5871|5868|5888.5|5885.5|5890.5|5887.5|5865.5|5862.5|673
1593424800000|2020-06-29 10:00:00|5889|5886|5882.5|5879.5|5892.5|5889.5|5869.5|5866.5|709
1593428400000|2020-06-29 11:00:00|5883|5880|5904|5901|5907.5|5904.5|5880.5|5877.5|643
1593432000000|2020-06-29 12:00:00|5904.5|5901.5|5891.5|5888.5|5905.5|5902.5|5887.5|5884.5|773
1593435600000|2020-06-29 13:00:00|5892.5|5889.5|5890.5|5887.5|5898|5895|5868.5|5865.5|1199
1593439200000|2020-06-29 14:00:00|5891|5888|5935|5932|5943.5|5940.5|5888|5885|2561
1593442800000|2020-06-29 15:00:00|5935.5|5932.5|5934|5931|5946.5|5943.5|5929.5|5926.5|1244
1593446400000|2020-06-29 16:00:00|5934.5|5931.5|5939|5936|5945|5942|5932.5|5929.5|435
1593450000000|2020-06-29 17:00:00|5939.5|5936.5|5942.5|5939.5|5946.5|5943.5|5937.5|5934.5|243
1593453600000|2020-06-29 18:00:00|5942|5939|5933|5930|5944.5|5941.5|5931|5928|305
1593457200000|2020-06-29 19:00:00|5933.5|5930.5|5939.5|5936.5|5940|5937|5923.5|5920.5|932
1593460800000|2020-06-29 20:00:00|5940.5|5937.5|5939.5|5936.5|5946.5|5943.5|5936.5|5933.5|462
1593464400000|2020-06-29 21:00:00|5937.8|5933.8|5936.8|5932.8|5939.4|5935.4|5934.8|5930.8|0
1593468000000|2020-06-29 22:00:00|5936.1|5932.1|5945.4|5941.4|5952.8|5948.8|5933.8|5929.8|0
1593471600000|2020-06-29 23:00:00|5945.8|5941.8|5951.9|5949.9|5959.4|5957.4|5940.4|5936.4|1269
1593475200000|2020-06-30 00:00:00|5953.4|5951.4|5940.9|5939.9|5957.9|5956.9|5932.9|5931.9|7512
1593478800000|2020-06-30 01:00:00|5939.9|5938.9|5915.9|5914.9|5952.9|5951.9|5915.4|5914.4|5494
1593482400000|2020-06-30 02:00:00|5915.4|5914.4|5920.9|5919.9|5934.9|5933.9|5914.9|5913.9|3852
1593486000000|2020-06-30 03:00:00|5920.4|5919.4|5919.9|5918.9|5935.9|5934.9|5909.9|5908.9|3282
1593489600000|2020-06-30 04:00:00|5920.9|5919.9|5942.9|5941.9|5944.9|5943.9|5920.9|5919.9|3543
1593493200000|2020-06-30 05:00:00|5942.4|5941.4|5936.9|5935.9|5984.4|5983.4|5936.9|5935.9|11132
1593496800000|2020-06-30 06:00:00|5937.4|5935.4|5950.6|5946.6|5975.9|5973.9|5921.4|5919.4|14046
1593500400000|2020-06-30 07:00:00|5950.8|5946.8|5952.4|5949.4|5965.8|5961.8|5936.4|5933.4|1845
1593504000000|2020-06-30 08:00:00|5952.9|5949.9|5944.9|5941.9|5955.4|5952.4|5937.9|5934.9|1362
1593507600000|2020-06-30 09:00:00|5945.4|5942.4|5963.9|5960.9|5965.9|5962.9|5940.4|5937.4|842
1593511200000|2020-06-30 10:00:00|5963.4|5960.4|5966.9|5963.9|5971.9|5968.9|5955.9|5952.9|474
1593514800000|2020-06-30 11:00:00|5966.4|5963.4|5951.9|5948.9|5974.9|5971.9|5950.9|5947.9|758
1593518400000|2020-06-30 12:00:00|5950.9|5947.9|5946.9|5943.9|5958.4|5955.4|5938.9|5935.9|723
1593522000000|2020-06-30 13:00:00|5945.9|5942.9|5934.4|5931.4|5952.9|5949.9|5927.4|5924.4|1635
1593525600000|2020-06-30 14:00:00|5933.9|5930.9|5949.9|5946.9|5955.4|5952.4|5933.9|5930.9|1840
1593529200000|2020-06-30 15:00:00|5950.4|5947.4|5936.9|5933.9|5954.9|5951.9|5935.4|5932.4|1596
1593532800000|2020-06-30 16:00:00|5935.4|5932.4|5930.9|5927.9|5946.9|5943.9|5930.4|5927.4|688
1593536400000|2020-06-30 17:00:00|5930.4|5927.4|5928.4|5925.4|5933.9|5930.9|5922.9|5919.9|399
1593540000000|2020-06-30 18:00:00|5927.9|5924.9|5933.9|5930.9|5940.9|5937.9|5922.4|5919.4|512
1593543600000|2020-06-30 19:00:00|5933.4|5930.4|5944.4|5941.4|5967.9|5964.9|5925.9|5922.9|1259
1593547200000|2020-06-30 20:00:00|5943.4|5940.4|5949.9|5946.9|5950.9|5947.9|5938.9|5935.9|544
1593550800000|2020-06-30 21:00:00|5948.5|5944.5|5947.3|5943.3|5948.7|5944.7|5943.5|5939.5|0
1593554400000|2020-06-30 22:00:00|5948.9|5944.9|5947.6|5943.6|5956.6|5952.6|5946.2|5942.2|0
1593558000000|2020-06-30 23:00:00|5948|5944|5926.9|5924.9|5961.9|5957.9|5926.4|5924.4|1766
1593561600000|2020-07-01 00:00:00|5927.9|5925.9|5963.9|5962.9|5964.9|5963.9|5919.9|5918.9|5712
1593565200000|2020-07-01 01:00:00|5964.4|5963.4|5978.9|5977.9|5984.9|5983.9|5957.9|5956.9|4168
1593568800000|2020-07-01 02:00:00|5979.9|5978.9|5957.9|5956.9|5985.4|5984.4|5956.9|5955.9|2877
1593572400000|2020-07-01 03:00:00|5958.9|5957.9|5961.4|5960.4|5963.4|5962.4|5941.9|5940.9|3056
1593576000000|2020-07-01 04:00:00|5960.9|5959.9|5952.9|5951.9|5970.9|5969.9|5951.9|5950.9|3066
1593579600000|2020-07-01 05:00:00|5953.9|5952.9|5944.9|5943.9|5955.4|5954.4|5937.9|5936.9|4268
1593583200000|2020-07-01 06:00:00|5945.4|5943.4|5971.7|5967.7|5971.7|5969.4|5937.4|5935.4|6140
1593586800000|2020-07-01 07:00:00|5972.1|5968.1|5963.9|5960.9|5982.9|5979.9|5959.9|5956.9|1308
1593590400000|2020-07-01 08:00:00|5962.9|5959.9|5969.4|5966.4|5970.4|5967.4|5956.9|5953.9|320
1593594000000|2020-07-01 09:00:00|5968.9|5965.9|5951.9|5948.9|5980.4|5977.4|5948.9|5945.9|658
1593597600000|2020-07-01 10:00:00|5952.9|5949.9|5941.4|5938.4|5960.9|5957.9|5932.9|5929.9|826
1593601200000|2020-07-01 11:00:00|5940.9|5937.9|5935.9|5932.9|5941.4|5938.4|5923.4|5920.4|981
1593604800000|2020-07-01 12:00:00|5935.4|5932.4|5981.9|5978.9|5981.9|5978.9|5929.9|5926.9|1334
1593608400000|2020-07-01 13:00:00|5982.9|5979.9|5985.9|5982.9|5996.9|5993.9|5979.4|5976.4|1867
1593612000000|2020-07-01 14:00:00|5990.9|5987.9|6004.9|6001.9|6014.9|6011.9|5984.9|5981.9|2332
1593615600000|2020-07-01 15:00:00|6005.9|6002.9|5996.9|5993.9|6006.9|6003.9|5985.9|5982.9|780
1593619200000|2020-07-01 16:00:00|5997.9|5994.9|6014.4|6011.4|6024.9|6021.9|5994.9|5991.9|1322
1593622800000|2020-07-01 17:00:00|6014.9|6011.9|6007.9|6004.9|6016.4|6013.4|6004.9|6001.9|333
1593626400000|2020-07-01 18:00:00|6008.9|6005.9|6006.9|6003.9|6015.9|6012.9|6002.4|5999.4|378
1593630000000|2020-07-01 19:00:00|6007.9|6004.9|6006.4|6003.4|6024.9|6021.9|6004.9|6001.9|1363
1593633600000|2020-07-01 20:00:00|6005.9|6002.9|6003.9|6000.9|6009.4|6006.4|5999.4|5996.4|515
1593637200000|2020-07-01 21:00:00|5999.7|5995.7|5996|5992|6000.2|5996.2|5992.5|5988.5|0
1593640800000|2020-07-01 22:00:00|5997.8|5993.8|6003.2|5999.2|6004.3|6000.3|5990.4|5986.4|0
1593644400000|2020-07-01 23:00:00|6003.4|5999.4|5987.9|5985.9|6005.7|6002.4|5987.4|5985.4|1291
1593648000000|2020-07-02 00:00:00|5988.4|5986.4|5994.9|5993.9|6006.9|6005.9|5971.9|5970.9|4139
1593651600000|2020-07-02 01:00:00|5995.9|5994.9|6010.8|6009.8|6020.8|6019.8|5981.8|5980.8|3932
1593655200000|2020-07-02 02:00:00|6011.8|6010.8|6041.8|6040.8|6042.3|6041.3|6011.8|6010.8|3517
1593658800000|2020-07-02 03:00:00|6042.8|6041.8|6041.8|6040.8|6052.8|6051.8|6031.8|6030.8|3326
1593662400000|2020-07-02 04:00:00|6041.3|6040.3|6051|6050|6062.5|6061.5|6038.8|6037.8|3504
1593666000000|2020-07-02 05:00:00|6051.5|6050.5|6044.5|6043.5|6060.5|6059.5|6042.5|6041.5|3761
1593669600000|2020-07-02 06:00:00|6045|6043|6065.8|6061.8|6069.5|6067.5|6037.5|6035.5|8334
1593673200000|2020-07-02 07:00:00|6065.4|6061.4|6086|6083|6092|6089|6061.6|6057.6|1674
1593676800000|2020-07-02 08:00:00|6086.5|6083.5|6096|6093|6100|6097|6082|6079|1334
1593680400000|2020-07-02 09:00:00|6095.5|6092.5|6087|6084|6100.5|6097.5|6081|6078|1130
1593684000000|2020-07-02 10:00:00|6086|6083|6082|6079|6088|6085|6072|6069|1376
1593687600000|2020-07-02 11:00:00|6082.5|6079.5|6087|6084|6096|6093|6082|6079|949
1593691200000|2020-07-02 12:00:00|6086|6083|6131|6128|6131|6128|6082|6079|2030
1593694800000|2020-07-02 13:00:00|6130|6127|6134|6131|6135|6132|6118.5|6115.5|2107
1593698400000|2020-07-02 14:00:00|6134.5|6131.5|6114.5|6111.5|6138.5|6135.5|6106.5|6103.5|2320
1593702000000|2020-07-02 15:00:00|6114|6111|6121|6118|6126|6123|6101|6098|1091
1593705600000|2020-07-02 16:00:00|6121.5|6118.5|6118.5|6115.5|6122|6119|6110|6107|343
1593709200000|2020-07-02 17:00:00|6118|6115|6124.5|6121.5|6128|6125|6113|6110|186
1593712800000|2020-07-02 18:00:00|6125|6122|6124.5|6121.5|6133|6130|6120.5|6117.5|285
1593716400000|2020-07-02 19:00:00|6125|6122|6103|6100|6127|6124|6096|6093|1224
1593720000000|2020-07-02 20:00:00|6102.5|6099.5|6103.5|6100.5|6112.5|6109.5|6102|6099|264
1593723600000|2020-07-02 21:00:00|6105.1|6101.1|6102.1|6098.1|6105.1|6101.1|6101.8|6097.8|0
1593727200000|2020-07-02 22:00:00|6104.5|6100.5|6111.2|6107.2|6116.4|6112.4|6101.5|6097.5|0
1593730800000|2020-07-02 23:00:00|6110.8|6106.8|6089.6|6087.6|6114.1|6110.1|6088.6|6086.6|820
1593734400000|2020-07-03 00:00:00|6090.6|6088.6|6121.1|6120.1|6125.6|6124.6|6089.1|6087.6|3995
1593738000000|2020-07-03 01:00:00|6120.1|6119.1|6081.6|6080.6|6120.1|6119.1|6080.1|6079.1|3091
1593741600000|2020-07-03 02:00:00|6081.1|6080.1|6059.1|6058.1|6094.1|6093.1|6057.1|6056.1|2740
1593745200000|2020-07-03 03:00:00|6058.1|6057.1|6056.1|6055.1|6072.1|6071.1|6054.1|6053.1|2815
1593748800000|2020-07-03 04:00:00|6055.6|6054.6|6052.1|6051.1|6059.1|6058.1|6042.1|6041.1|2691
1593752400000|2020-07-03 05:00:00|6051.1|6050.1|6075.1|6074.1|6076.1|6075.1|6050.1|6049.1|3719
1593756000000|2020-07-03 06:00:00|6075.5|6073.5|6082|6078|6089.8|6087|6074.8|6070.8|3630
1593759600000|2020-07-03 07:00:00|6081.8|6077.8|6075|6072|6089|6086|6068|6065|539
1593763200000|2020-07-03 08:00:00|6074.5|6071.5|6070|6067|6081|6078|6058.5|6055.5|546
1593766800000|2020-07-03 09:00:00|6071|6068|6049|6046|6071|6068|6048|6045|425
1593770400000|2020-07-03 10:00:00|6048.5|6045.5|6055|6052|6059|6056|6044|6041|290
1593774000000|2020-07-03 11:00:00|6054|6051|6043|6040|6054|6051|6039.5|6036.5|335
1593777600000|2020-07-03 12:00:00|6042.5|6039.5|6039.5|6036.5|6048|6045|6036|6033|208
1593781200000|2020-07-03 13:00:00|6040|6037|6047|6044|6051|6048|6036.5|6033.5|419
1593784800000|2020-07-03 14:00:00|6047.5|6044.5|6034.5|6031.5|6049.5|6046.5|6022|6019|406
1593788400000|2020-07-03 15:00:00|6034|6031|6042.5|6039.5|6045|6042|6028|6025|267
1593792000000|2020-07-03 16:00:00|6042|6039|6043.5|6040.5|6048|6045|6040|6037|184
1593795600000|2020-07-03 17:00:00|6043|6040|6041.5|6038.5|6045|6042|6041.5|6038.5|10
1593799200000|2020-07-03 18:00:00|6042|6039|6043|6040|6046|6043|6041|6038|40
1593802800000|2020-07-03 19:00:00|6042.5|6039.5|6047.5|6044.5|6052|6049|6042|6039|103
1593806400000|2020-07-03 20:00:00|6048|6045|6056.5|6053.5|6061.5|6058.5|6048|6045|62
1593986400000|2020-07-05 22:00:00|6070.8|6066.8|6074.9|6070.9|6079.3|6075.3|6067.6|6063.6|0
1593990000000|2020-07-05 23:00:00|6075.3|6071.3|6068.5|6066.5|6080.5|6078.5|6054.5|6052.5|1098
1593993600000|2020-07-06 00:00:00|6069.5|6067.5|6067|6066|6080|6079|6054|6053|4547
1593997200000|2020-07-06 01:00:00|6067.5|6066.5|6079|6078|6083|6082|6052.5|6051.5|4263
1594000800000|2020-07-06 02:00:00|6080.5|6079.5|6089|6088|6091.5|6090.5|6075|6074|2057
1594004400000|2020-07-06 03:00:00|6088.5|6087.5|6090.3|6089.3|6100.3|6099.3|6083.5|6082.5|2002
1594008000000|2020-07-06 04:00:00|6090.8|6089.8|6058.3|6057.3|6095.3|6094.3|6055.3|6054.3|3383
1594011600000|2020-07-06 05:00:00|6058.8|6057.8|6053.3|6052.3|6061.3|6060.3|6042.3|6041.3|3990
1594015200000|2020-07-06 06:00:00|6053.6|6051.6|6039.7|6035.7|6062.1|6060.1|6030.6|6028.6|5671
1594018800000|2020-07-06 07:00:00|6040.1|6036.1|6062.6|6059.6|6070.6|6067.6|6038.5|6034.5|2527
1594022400000|2020-07-06 08:00:00|6063.1|6060.1|6047.6|6044.6|6068.1|6065.1|6045.1|6042.1|460
1594026000000|2020-07-06 09:00:00|6047.1|6044.1|6048.1|6045.1|6054.1|6051.1|6033.1|6030.1|810
1594029600000|2020-07-06 10:00:00|6049.1|6046.1|6058.1|6055.1|6068.1|6065.1|6049.1|6046.1|323
1594033200000|2020-07-06 11:00:00|6057.6|6054.6|6052.1|6049.1|6057.6|6054.6|6043.1|6040.1|232
1594036800000|2020-07-06 12:00:00|6053.1|6050.1|6059.1|6056.1|6065.1|6062.1|6051.1|6048.1|610
1594040400000|2020-07-06 13:00:00|6058.6|6055.6|6053.1|6050.1|6061.6|6058.6|6042.6|6039.6|1055
1594044000000|2020-07-06 14:00:00|6053.6|6050.6|6047.6|6044.6|6070.1|6067.1|6023.1|6020.1|1323
1594047600000|2020-07-06 15:00:00|6048.1|6045.1|6053.1|6050.1|6068.1|6065.1|6043.1|6040.1|941
1594051200000|2020-07-06 16:00:00|6052.6|6049.6|6050.6|6047.6|6056.1|6053.1|6043.6|6040.6|356
1594054800000|2020-07-06 17:00:00|6051.1|6048.1|6055.6|6052.6|6059.6|6056.6|6041.6|6038.6|279
1594058400000|2020-07-06 18:00:00|6056.1|6053.1|6047.1|6044.1|6056.1|6053.1|6044.6|6041.6|404
1594062000000|2020-07-06 19:00:00|6046.6|6043.6|6062.1|6059.1|6063.1|6060.1|6043.6|6040.6|504
1594065600000|2020-07-06 20:00:00|6063.1|6060.1|6068.6|6065.6|6071.1|6068.1|6062.1|6059.1|409
1594069200000|2020-07-06 21:00:00|6069|6065|6069.6|6065.6|6070|6066|6067.6|6063.6|0
1594072800000|2020-07-06 22:00:00|6070.3|6066.3|6074.5|6070.5|6077|6073|6066.1|6062.1|0
1594076400000|2020-07-06 23:00:00|6074.9|6070.9|6078.2|6076.2|6093.2|6091.2|6072.6|6068.6|1147
1594080000000|2020-07-07 00:00:00|6077.7|6075.7|6076.2|6075.2|6098.7|6097.7|6073.7|6072.2|5422
1594083600000|2020-07-07 01:00:00|6075.7|6074.7|6031.7|6030.7|6081.7|6080.7|6028.7|6027.7|5715
1594087200000|2020-07-07 02:00:00|6031.2|6030.2|6039.7|6038.7|6046.7|6045.7|6024.7|6023.7|4770
1594090800000|2020-07-07 03:00:00|6040.2|6039.2|6080.7|6079.7|6087.7|6086.7|6038.7|6037.7|6349
1594094400000|2020-07-07 04:00:00|6080.2|6079.2|6084.7|6083.7|6087.7|6086.7|6065.2|6064.2|3445
1594098000000|2020-07-07 05:00:00|6085.2|6084.2|6042.7|6041.7|6090.7|6089.7|6025.7|6024.7|6621
1594101600000|2020-07-07 06:00:00|6043.2|6041.2|6043.8|6039.8|6049.4|6046.2|6023.2|6021.2|5354
1594105200000|2020-07-07 07:00:00|6043.9|6039.9|6033.7|6030.7|6047.3|6043.3|6022.2|6019.2|1416
1594108800000|2020-07-07 08:00:00|6033.2|6030.2|6028.2|6025.2|6043.7|6040.7|6019.2|6016.2|444
1594112400000|2020-07-07 09:00:00|6027.7|6024.7|6028.2|6025.2|6030.7|6027.7|6013.7|6010.7|386
1594116000000|2020-07-07 10:00:00|6027.7|6024.7|6028.7|6025.7|6032.2|6029.2|6013.2|6010.2|351
1594119600000|2020-07-07 11:00:00|6028.2|6025.2|6032.7|6029.7|6039.2|6036.2|6023.7|6020.7|283
1594123200000|2020-07-07 12:00:00|6032.2|6029.2|6031.7|6028.7|6039.7|6036.7|6025.7|6022.7|183
1594126800000|2020-07-07 13:00:00|6032.2|6029.2|6039.2|6036.2|6040.7|6037.7|6025.2|6022.2|723
1594130400000|2020-07-07 14:00:00|6038.7|6035.7|6045.2|6042.2|6048.7|6045.7|6032.7|6029.7|774
1594134000000|2020-07-07 15:00:00|6045.7|6042.7|6051.2|6048.2|6054.2|6051.2|6040.2|6037.2|474
1594137600000|2020-07-07 16:00:00|6051.7|6048.7|6043.7|6040.7|6052.7|6049.7|6034.2|6031.2|357
1594141200000|2020-07-07 17:00:00|6044.2|6041.2|6051.2|6048.2|6052.2|6049.2|6038.7|6035.7|179
1594144800000|2020-07-07 18:00:00|6050.7|6047.7|6036.7|6033.7|6053.2|6050.2|6032.7|6029.7|164
1594148400000|2020-07-07 19:00:00|6037.2|6034.2|6004.2|6001.2|6037.7|6034.7|6001.7|5998.7|859
1594152000000|2020-07-07 20:00:00|6005.2|6002.2|6008.2|6005.2|6013.7|6010.7|6003.2|6000.2|270
1594155600000|2020-07-07 21:00:00|6012.4|6008.4|6009.4|6005.4|6012.4|6008.4|6008.6|6004.6|0
1594159200000|2020-07-07 22:00:00|6009.3|6005.3|6010.6|6006.6|6017.7|6013.7|6007.5|6003.5|0
1594162800000|2020-07-07 23:00:00|6010.8|6006.8|6015.2|6013.2|6022.2|6020.2|6010.2|6006.6|602
1594166400000|2020-07-08 00:00:00|6014.7|6012.7|6004.2|6003.2|6037.7|6036.7|5998.7|5997.7|5314
1594170000000|2020-07-08 01:00:00|6004.7|6003.7|6003.7|6002.7|6041.2|6040.2|5997.7|5996.7|4402
1594173600000|2020-07-08 02:00:00|6002.7|6001.7|6008.7|6007.7|6017.7|6016.7|5992.7|5991.7|3793
1594177200000|2020-07-08 03:00:00|6007.7|6006.7|5992.2|5991.2|6009.7|6008.7|5984.7|5983.7|2880
1594180800000|2020-07-08 04:00:00|5991.7|5990.7|5955.7|5954.7|5998.7|5997.7|5940.7|5939.7|6664
1594184400000|2020-07-08 05:00:00|5954.7|5953.7|5939.7|5938.7|5972.7|5971.7|5937.7|5936.7|5553
1594188000000|2020-07-08 06:00:00|5940.2|5938.2|5950.3|5946.3|5959.4|5955.4|5928.2|5926.2|5800
1594191600000|2020-07-08 07:00:00|5950.5|5946.5|5976.7|5973.7|5984.2|5981.2|5946.8|5942.8|1608
1594195200000|2020-07-08 08:00:00|5976.2|5973.2|5972.7|5969.7|5989.7|5986.7|5967.7|5964.7|749
1594198800000|2020-07-08 09:00:00|5973.7|5970.7|5950.7|5947.7|5975.7|5972.7|5945.2|5942.2|507
1594202400000|2020-07-08 10:00:00|5949.7|5946.7|5954.7|5951.7|5958.7|5955.7|5940.7|5937.7|719
1594206000000|2020-07-08 11:00:00|5955.2|5952.2|5964.7|5961.7|5968.2|5965.2|5949.7|5946.7|426
1594209600000|2020-07-08 12:00:00|5965.7|5962.7|5956.7|5953.7|5966.2|5963.2|5950.7|5947.7|431
1594213200000|2020-07-08 13:00:00|5957.7|5954.7|5980.2|5977.2|5983.2|5980.2|5950.7|5947.7|861
1594216800000|2020-07-08 14:00:00|5980.7|5977.7|5976.2|5973.2|5985.2|5982.2|5965.7|5962.7|680
1594220400000|2020-07-08 15:00:00|5975.7|5972.7|5959.2|5956.2|5978.2|5975.2|5941.2|5938.2|805
1594224000000|2020-07-08 16:00:00|5959.7|5956.7|5971.2|5968.2|5972.2|5969.2|5954.7|5951.7|380
1594227600000|2020-07-08 17:00:00|5970.7|5967.7|5957.2|5954.2|5970.7|5967.7|5954.2|5951.2|347
1594231200000|2020-07-08 18:00:00|5956.7|5953.7|5964.7|5961.7|5966.2|5963.2|5953.2|5950.2|268
1594234800000|2020-07-08 19:00:00|5965.2|5962.2|5990.7|5987.7|5994.2|5991.2|5962.7|5959.7|1082
1594238400000|2020-07-08 20:00:00|5991.2|5988.2|5991.7|5988.7|5993.2|5990.2|5986.7|5983.7|197
1594242000000|2020-07-08 21:00:00|5991.5|5987.5|5992.4|5988.4|5993.6|5989.6|5990.5|5986.5|0
1594245600000|2020-07-08 22:00:00|5995.9|5991.9|5989.5|5985.5|5998.5|5994.5|5986.5|5982.5|0
1594249200000|2020-07-08 23:00:00|5989.1|5985.1|5984.2|5982.2|5997.7|5995.7|5982.2|5980.2|871
1594252800000|2020-07-09 00:00:00|5985.2|5983.2|5988.7|5987.7|6003.7|6002.7|5965.7|5964.7|4130
1594256400000|2020-07-09 01:00:00|5988.2|5987.2|5983.2|5982.2|5995.7|5994.7|5973.7|5972.7|3087
1594260000000|2020-07-09 02:00:00|5983.7|5982.7|5994.2|5993.2|6003.7|6002.7|5975.7|5974.7|2529
1594263600000|2020-07-09 03:00:00|5994.7|5993.7|5998.7|5997.7|6002.7|6001.7|5988.7|5987.7|2303
1594267200000|2020-07-09 04:00:00|5999.2|5998.2|6008.7|6007.7|6017.2|6016.2|5998.7|5997.7|2813
1594270800000|2020-07-09 05:00:00|6007.7|6006.7|5984.2|5983.2|6008.7|6007.7|5982.7|5981.7|3962
1594274400000|2020-07-09 06:00:00|5984.7|5982.7|5979.7|5975.7|5991.2|5989.2|5965.2|5963.2|5298
1594278000000|2020-07-09 07:00:00|5979.3|5975.3|5977.7|5974.7|5984.2|5980.2|5966.2|5963.2|718
1594281600000|2020-07-09 08:00:00|5977.2|5974.2|5974.2|5971.2|5981.7|5978.7|5971.7|5968.7|530
1594285200000|2020-07-09 09:00:00|5973.7|5970.7|5978.2|5975.2|5985.2|5982.2|5968.7|5965.7|473
1594288800000|2020-07-09 10:00:00|5977.7|5974.7|5976.2|5973.2|5980.7|5977.7|5973.2|5970.2|359
1594292400000|2020-07-09 11:00:00|5976.7|5973.7|5984.2|5981.2|5987.7|5984.7|5975.2|5972.2|312
1594296000000|2020-07-09 12:00:00|5984.7|5981.7|5981.2|5978.2|5993.7|5990.7|5977.7|5974.7|681
1594299600000|2020-07-09 13:00:00|5980.7|5977.7|5970.7|5967.7|5983.7|5980.7|5961.7|5958.7|489
1594303200000|2020-07-09 14:00:00|5969.7|5966.7|5924.7|5921.7|5975.2|5972.2|5923.7|5920.7|1037
1594306800000|2020-07-09 15:00:00|5924.2|5921.2|5923.2|5920.2|5931.2|5928.2|5907.7|5904.7|1151
1594310400000|2020-07-09 16:00:00|5922.7|5919.7|5934.2|5931.2|5937.7|5934.7|5921.2|5918.2|502
1594314000000|2020-07-09 17:00:00|5933.7|5930.7|5933.2|5930.2|5945.7|5942.7|5931.2|5928.2|272
1594317600000|2020-07-09 18:00:00|5932.7|5929.7|5948.2|5945.2|5948.2|5945.2|5930.7|5927.7|278
1594321200000|2020-07-09 19:00:00|5948.7|5945.7|5944.7|5941.7|5956.7|5953.7|5929.7|5926.7|1131
1594324800000|2020-07-09 20:00:00|5945.7|5942.7|5944.2|5941.2|5949.2|5946.2|5941.7|5938.7|141
1594328400000|2020-07-09 21:00:00|5945.5|5941.5|5945.6|5941.6|5945.7|5941.7|5943.3|5939.3|0
1594332000000|2020-07-09 22:00:00|5946.4|5942.4|5945.3|5941.3|5953.4|5949.4|5944.8|5940.8|0
1594335600000|2020-07-09 23:00:00|5945.1|5941.1|5960.2|5958.2|5968.7|5966.7|5944.1|5940.1|1128
1594339200000|2020-07-10 00:00:00|5961.2|5959.2|5949.2|5948.2|5972.7|5971.7|5940.7|5939.7|4602
1594342800000|2020-07-10 01:00:00|5948.7|5947.7|5965.7|5964.7|5971.2|5970.2|5940.7|5939.7|3620
1594346400000|2020-07-10 02:00:00|5966.2|5965.2|5956.2|5955.2|5975.7|5974.7|5956.2|5955.2|3246
1594350000000|2020-07-10 03:00:00|5955.7|5954.7|5955.7|5954.7|5969.7|5968.7|5949.7|5948.7|2684
1594353600000|2020-07-10 04:00:00|5955.2|5954.2|5952.7|5951.7|5960.7|5959.7|5943.2|5942.2|2911
1594357200000|2020-07-10 05:00:00|5951.7|5950.7|5928.7|5927.7|5952.7|5951.7|5917.7|5916.7|4545
1594360800000|2020-07-10 06:00:00|5929.7|5927.2|5925.5|5921.5|5943.2|5941.2|5916.7|5914|3825
1594364400000|2020-07-10 07:00:00|5926|5922|5936.2|5933.2|5938.7|5935.7|5918.7|5915.7|1118
1594368000000|2020-07-10 08:00:00|5936.7|5933.7|5942.2|5939.2|5954.2|5951.2|5930.7|5927.7|625
1594371600000|2020-07-10 09:00:00|5941.7|5938.7|5942.7|5939.7|5949.2|5946.2|5930.2|5927.2|437
1594375200000|2020-07-10 10:00:00|5943.7|5940.7|5953.7|5950.7|5954.7|5951.7|5937.7|5934.7|261
1594378800000|2020-07-10 11:00:00|5954.2|5951.2|5948.2|5945.2|5963.7|5960.7|5947.7|5944.7|243
1594382400000|2020-07-10 12:00:00|5948.7|5945.7|5961.7|5958.7|5964.2|5961.2|5938.7|5935.7|521
1594386000000|2020-07-10 13:00:00|5962.2|5959.2|5964.7|5961.7|5976.7|5973.7|5957.2|5954.2|1056
1594389600000|2020-07-10 14:00:00|5963.7|5960.7|5981.7|5978.7|5986.7|5983.7|5951.7|5948.7|1209
1594393200000|2020-07-10 15:00:00|5981.2|5978.2|5993.2|5990.2|5996.7|5993.7|5972.2|5969.2|864
1594396800000|2020-07-10 16:00:00|5992.7|5989.7|5991.2|5988.2|5996.7|5993.7|5978.2|5975.2|718
1594400400000|2020-07-10 17:00:00|5991.7|5988.7|5997.7|5994.7|5998.7|5995.7|5990.2|5987.2|250
1594404000000|2020-07-10 18:00:00|5998.7|5995.7|6003.7|6000.7|6005.7|6002.7|5992.2|5989.2|196
1594407600000|2020-07-10 19:00:00|6003.2|6000.2|6020.2|6017.2|6022.7|6019.7|5996.7|5993.7|539
1594411200000|2020-07-10 20:00:00|6019.2|6016.2|6022.7|6019.7|6023.2|6020.2|6017.7|6014.7|409
1594591200000|2020-07-12 22:00:00|6039.7|6035.7|6026.9|6022.9|6042.6|6038.6|6005.3|6001.3|0
1594594800000|2020-07-12 23:00:00|6027.1|6023.1|6024.7|6022.7|6037.2|6035.2|6014.5|6010.5|1586
1594598400000|2020-07-13 00:00:00|6023.7|6021.7|6009.7|6008.7|6026.7|6025.7|6005.7|6004.7|5460
1594602000000|2020-07-13 01:00:00|6009.2|6008.2|5984.7|5983.7|6026.7|6025.7|5981.2|5980.2|4687
1594605600000|2020-07-13 02:00:00|5984.2|5983.2|5985.7|5984.7|6004.2|6003.2|5971.7|5970.7|2744
1594609200000|2020-07-13 03:00:00|5986.7|5985.7|5975.2|5974.2|5986.7|5985.7|5963.7|5962.7|3245
1594612800000|2020-07-13 04:00:00|5975.7|5974.7|5975.7|5974.7|5987.7|5986.7|5973.7|5972.7|2867
1594616400000|2020-07-13 05:00:00|5975.2|5974.2|6000.7|5999.7|6007.7|6006.7|5975.2|5974.2|4011
1594620000000|2020-07-13 06:00:00|6001.2|5999.2|5995.1|5991.1|6015.7|6013.7|5985.2|5983.2|5098
1594623600000|2020-07-13 07:00:00|5995|5991|5994.2|5991.2|6004.2|6001.2|5981.2|5978.2|1121
1594627200000|2020-07-13 08:00:00|5993.7|5990.7|5981.2|5978.2|5994.2|5991.2|5972.2|5969.2|659
1594630800000|2020-07-13 09:00:00|5981.7|5978.7|5992.7|5989.7|5993.7|5990.7|5978.7|5975.7|148
1594634400000|2020-07-13 10:00:00|5992.2|5989.2|5998.7|5995.7|5999.2|5996.2|5983.2|5980.2|250
1594638000000|2020-07-13 11:00:00|5999.2|5996.2|6003.7|6000.7|6005.7|6002.7|5998.7|5995.7|335
1594641600000|2020-07-13 12:00:00|6004.7|6001.7|5998.7|5995.7|6005.2|6002.2|5997.2|5994.2|326
1594645200000|2020-07-13 13:00:00|5999.2|5996.2|5984.7|5981.7|6002.7|5999.7|5984.2|5981.2|902
1594648800000|2020-07-13 14:00:00|5985.7|5982.7|5998.7|5995.7|6000.2|5997.2|5978.7|5975.7|1323
1594652400000|2020-07-13 15:00:00|5999.2|5996.2|6005.7|6002.7|6018.2|6015.2|5998.7|5995.7|770
1594656000000|2020-07-13 16:00:00|6006.2|6003.2|6011.2|6008.2|6013.2|6010.2|6002.2|5999.2|316
1594659600000|2020-07-13 17:00:00|6011.7|6008.7|6018.2|6015.2|6023.7|6020.7|6011.2|6008.2|337
1594663200000|2020-07-13 18:00:00|6017.7|6014.7|5994.7|5991.7|6019.7|6016.7|5982.7|5979.7|686
1594666800000|2020-07-13 19:00:00|5995.7|5992.7|5934.2|5931.2|5995.7|5992.7|5925.2|5922.2|1951
1594670400000|2020-07-13 20:00:00|5934.7|5931.7|5940.7|5937.7|5943.2|5940.2|5927.7|5924.7|372
1594674000000|2020-07-13 21:00:00|5941.7|5937.5|5947.4|5943.4|5948.2|5944.2|5940.1|5936.1|0
1594677600000|2020-07-13 22:00:00|5949.6|5945.6|5953.2|5949.2|5964.2|5960.2|5947.5|5943.5|0
1594681200000|2020-07-13 23:00:00|5953.4|5949.4|5952.2|5950.2|5958.7|5954.7|5944.7|5942.7|774
1594684800000|2020-07-14 00:00:00|5951.7|5949.7|5953.7|5952.7|5967.7|5966.7|5939.2|5938.2|5181
1594688400000|2020-07-14 01:00:00|5954.7|5953.7|5970.7|5969.7|5971.7|5970.7|5936.7|5935.7|3876
1594692000000|2020-07-14 02:00:00|5971.2|5970.2|5973.2|5972.2|5978.7|5977.7|5950.7|5949.7|3615
1594695600000|2020-07-14 03:00:00|5973.7|5972.7|5949.2|5948.2|5985.2|5984.2|5945.7|5944.7|3885
1594699200000|2020-07-14 04:00:00|5949.7|5948.7|5952.7|5951.7|5962.7|5961.7|5946.7|5945.7|2865
1594702800000|2020-07-14 05:00:00|5952.2|5951.2|5950.7|5949.7|5964.7|5963.7|5947.2|5946.2|3207
1594706400000|2020-07-14 06:00:00|5951.2|5949.2|5962.9|5958.9|5975.1|5971.1|5950.2|5948.2|5076
1594710000000|2020-07-14 07:00:00|5963.3|5959.3|5952.7|5949.7|5971.7|5968.7|5948.7|5945.7|1579
1594713600000|2020-07-14 08:00:00|5953.2|5950.2|5972.2|5969.2|5978.7|5975.7|5953.2|5950.2|866
1594717200000|2020-07-14 09:00:00|5972.7|5969.7|5974.7|5971.7|5983.7|5980.7|5964.2|5961.2|409
1594720800000|2020-07-14 10:00:00|5975.2|5972.2|5975.7|5972.7|5978.7|5975.7|5965.7|5962.7|369
1594724400000|2020-07-14 11:00:00|5976.2|5973.2|5978.2|5975.2|5983.2|5980.2|5966.7|5963.7|288
1594728000000|2020-07-14 12:00:00|5978.7|5975.7|5950.7|5947.7|5983.2|5980.2|5948.7|5945.7|544
1594731600000|2020-07-14 13:00:00|5950.2|5947.2|5961.2|5958.2|5970.7|5967.7|5936.7|5933.7|1427
1594735200000|2020-07-14 14:00:00|5960.7|5957.7|5964.7|5961.7|5979.2|5976.2|5939.2|5936.2|1243
1594738800000|2020-07-14 15:00:00|5965.2|5962.2|5980.7|5977.7|5988.7|5985.7|5961.2|5958.2|807
1594742400000|2020-07-14 16:00:00|5980.2|5977.2|5974.7|5971.7|5989.2|5986.2|5973.2|5970.2|294
1594746000000|2020-07-14 17:00:00|5975.2|5972.2|5983.7|5980.7|5989.7|5986.7|5964.7|5961.7|331
1594749600000|2020-07-14 18:00:00|5984.2|5981.2|5990.2|5987.2|5995.2|5992.2|5977.2|5974.2|668
1594753200000|2020-07-14 19:00:00|5990.7|5987.7|5997.7|5994.7|6011.2|6008.2|5973.2|5970.2|1472
1594756800000|2020-07-14 20:00:00|5996.7|5993.7|5993.7|5990.7|5998.7|5995.7|5990.7|5987.7|442
1594760400000|2020-07-14 21:00:00|5995.7|5991.7|6010.3|6006.3|6036|6032|5995.7|5991.7|0
1594764000000|2020-07-14 22:00:00|6020.8|6016.8|6021.5|6017.5|6032.2|6028.2|6014.5|6010.5|0
1594767600000|2020-07-14 23:00:00|6022.8|6018.8|6026.2|6024.2|6030.2|6028.2|6010.2|6007.2|978
1594771200000|2020-07-15 00:00:00|6026.7|6024.7|6042.7|6041.7|6048.7|6047.7|6020.2|6019.2|6599
1594774800000|2020-07-15 01:00:00|6041.7|6040.7|6040.7|6039.7|6042.7|6041.7|6019.7|6018.7|3758
1594778400000|2020-07-15 02:00:00|6041.2|6040.2|6031.7|6030.7|6048.7|6047.7|6030.7|6029.7|2783
1594782000000|2020-07-15 03:00:00|6030.7|6029.7|6032.7|6031.7|6035.7|6034.7|6015.2|6014.2|2703
1594785600000|2020-07-15 04:00:00|6031.7|6030.7|6066.7|6065.7|6069.7|6068.7|6031.2|6030.2|4044
1594789200000|2020-07-15 05:00:00|6065.7|6064.7|6065.7|6064.7|6070.7|6069.7|6053.2|6052.2|4764
1594792800000|2020-07-15 06:00:00|6066.2|6064.2|6071.6|6067.6|6083.2|6081.2|6065.2|6063.2|6849
1594796400000|2020-07-15 07:00:00|6071.8|6067.8|6069.2|6066.2|6075.2|6072.2|6060|6056|1093
1594800000000|2020-07-15 08:00:00|6069.7|6066.7|6065.7|6062.7|6076.7|6073.7|6061.7|6058.7|483
1594803600000|2020-07-15 09:00:00|6065.2|6062.2|6069.2|6066.2|6074.2|6071.2|6062.2|6059.2|355
1594807200000|2020-07-15 10:00:00|6068.7|6065.7|6099.7|6096.7|6106.7|6103.7|6065.2|6062.2|1124
1594810800000|2020-07-15 11:00:00|6099.2|6096.2|6108.7|6105.7|6112.2|6109.2|6096.7|6093.7|701
1594814400000|2020-07-15 12:00:00|6108.2|6105.2|6115.2|6112.2|6118.2|6115.2|6102.7|6099.7|556
1594818000000|2020-07-15 13:00:00|6114.7|6111.7|6089.7|6086.7|6116.2|6113.2|6086.2|6083.2|1223
1594821600000|2020-07-15 14:00:00|6091.7|6088.7|6117.7|6114.7|6126.7|6123.7|6085.2|6082.2|1444
1594825200000|2020-07-15 15:00:00|6117.2|6114.2|6082.7|6079.7|6119.7|6116.7|6082.7|6079.7|1335
1594828800000|2020-07-15 16:00:00|6083.2|6080.2|6095.2|6092.2|6095.7|6092.7|6075.2|6072.2|947
1594832400000|2020-07-15 17:00:00|6095.7|6092.7|6100.7|6097.7|6104.2|6101.2|6091.7|6088.7|282
1594836000000|2020-07-15 18:00:00|6100.2|6097.2|6103.2|6100.2|6119.7|6116.7|6096.7|6093.7|834
1594839600000|2020-07-15 19:00:00|6102.7|6099.7|6101.2|6098.2|6119.7|6116.7|6093.7|6090.7|1030
1594843200000|2020-07-15 20:00:00|6101.7|6098.7|6105.2|6102.2|6108.2|6105.2|6100.2|6097.2|596
1594846800000|2020-07-15 21:00:00|6106.5|6102.5|6104.6|6100.6|6108.7|6104.7|6101.7|6097.7|0
1594850400000|2020-07-15 22:00:00|6105.4|6101.4|6097.5|6093.5|6111.6|6107.6|6094.8|6090.8|0
1594854000000|2020-07-15 23:00:00|6098|6094|6111.8|6109.8|6115.3|6113.3|6096.6|6092.6|1097
1594857600000|2020-07-16 00:00:00|6111.3|6109.3|6062.8|6061.8|6111.8|6109.8|6058.8|6057.8|6644
1594861200000|2020-07-16 01:00:00|6063.3|6062.3|6066.8|6065.8|6080.8|6079.8|6054.3|6053.3|3494
1594864800000|2020-07-16 02:00:00|6068.8|6067.8|6037.8|6036.8|6079.8|6078.8|6035.3|6034.3|3480
1594868400000|2020-07-16 03:00:00|6036.8|6035.8|6022.3|6021.3|6038.3|6037.3|6019.8|6018.8|4321
1594872000000|2020-07-16 04:00:00|6021.8|6020.8|6025.8|6024.8|6031.8|6030.8|6010.3|6009.3|3096
1594875600000|2020-07-16 05:00:00|6026.3|6025.3|6026.8|6025.8|6032.8|6031.8|6008.8|6007.8|4099
1594879200000|2020-07-16 06:00:00|6027.3|6025.3|6028.1|6024.1|6041.3|6039.3|6026.1|6022.1|4657
1594882800000|2020-07-16 07:00:00|6028.4|6024.4|6021.8|6018.8|6036.3|6033.3|6013.8|6010.8|942
1594886400000|2020-07-16 08:00:00|6022.3|6019.3|6020.8|6017.8|6026.3|6023.3|6010.3|6007.3|359
1594890000000|2020-07-16 09:00:00|6019.8|6016.8|6023.3|6020.3|6026.3|6023.3|6009.8|6006.8|531
1594893600000|2020-07-16 10:00:00|6023.8|6020.8|6028.3|6025.3|6032.3|6029.3|6013.3|6010.3|383
1594897200000|2020-07-16 11:00:00|6027.8|6024.8|6028.8|6025.8|6035.3|6032.3|6026.8|6023.8|889
1594900800000|2020-07-16 12:00:00|6028.3|6025.3|6029.3|6026.3|6032.8|6029.8|6016.8|6013.8|921
1594904400000|2020-07-16 13:00:00|6028.8|6025.8|6032.8|6029.8|6043.8|6040.8|6025.3|6022.3|834
1594908000000|2020-07-16 14:00:00|6033.3|6030.3|6025.8|6022.8|6038.3|6035.3|6018.8|6015.8|1321
1594911600000|2020-07-16 15:00:00|6025.3|6022.3|6023.3|6020.3|6031.8|6028.8|6014.8|6011.8|913
1594915200000|2020-07-16 16:00:00|6023.8|6020.8|6029.8|6026.8|6032.8|6029.8|6012.8|6009.8|528
1594918800000|2020-07-16 17:00:00|6029.3|6026.3|6035.8|6032.8|6042.3|6039.3|6028.8|6025.8|269
1594922400000|2020-07-16 18:00:00|6035.3|6032.3|6034.8|6031.8|6044.8|6041.8|6033.8|6030.8|456
1594926000000|2020-07-16 19:00:00|6035.8|6032.8|6050.8|6047.8|6060.8|6057.8|6034.8|6031.8|1302
1594929600000|2020-07-16 20:00:00|6051.8|6048.8|6043.3|6040.3|6052.8|6049.8|6035.3|6032.3|482
1594933200000|2020-07-16 21:00:00|6044.2|6040.2|6043.2|6039.2|6044.2|6040.2|6041.9|6037.9|0
1594936800000|2020-07-16 22:00:00|6045.5|6041.5|6046.6|6042.6|6047.6|6043.6|6039.4|6035.4|0
1594940400000|2020-07-16 23:00:00|6047|6043|6051.3|6049.3|6063.8|6061.8|6045.3|6041.3|718
1594944000000|2020-07-17 00:00:00|6052.3|6050.3|6042.3|6041.3|6065.8|6064.8|6036.8|6035.8|3694
1594947600000|2020-07-17 01:00:00|6041.8|6040.8|6032.8|6031.8|6042.8|6041.8|6019.8|6018.8|2577
1594951200000|2020-07-17 02:00:00|6033.8|6032.8|6031.8|6030.8|6039.3|6038.3|6027.8|6026.8|1659
1594954800000|2020-07-17 03:00:00|6031.3|6030.3|6023.8|6022.8|6031.8|6030.8|6020.8|6019.8|1562
1594958400000|2020-07-17 04:00:00|6024.3|6023.3|6033.8|6032.8|6033.8|6032.8|6019.8|6018.8|1688
1594962000000|2020-07-17 05:00:00|6033.3|6032.3|6043.8|6042.8|6044.8|6043.8|6024.8|6023.8|2254
1594965600000|2020-07-17 06:00:00|6044.3|6042.3|6048.2|6044.2|6056.3|6054.3|6041.3|6039.3|3910
1594969200000|2020-07-17 07:00:00|6048.4|6044.4|6032.8|6029.8|6052.7|6048.7|6029.3|6026.3|948
1594972800000|2020-07-17 08:00:00|6031.8|6028.8|6040.8|6037.8|6041.8|6038.8|6031.8|6028.8|663
1594976400000|2020-07-17 09:00:00|6040.3|6037.3|6046.8|6043.8|6050.8|6047.8|6030.8|6027.8|856
1594980000000|2020-07-17 10:00:00|6046.3|6043.3|6050.3|6047.3|6054.3|6051.3|6044.8|6041.8|140
1594983600000|2020-07-17 11:00:00|6050.8|6047.8|6054.3|6051.3|6055.8|6052.8|6046.8|6043.8|458
1594987200000|2020-07-17 12:00:00|6053.8|6050.8|6055.8|6052.8|6070.8|6067.8|6053.8|6050.8|498
1594990800000|2020-07-17 13:00:00|6055.3|6052.3|6053.8|6050.8|6062.3|6059.3|6050.3|6047.3|674
1594994400000|2020-07-17 14:00:00|6051.8|6048.8|6057.8|6054.8|6058.8|6055.8|6040.3|6037.3|807
1594998000000|2020-07-17 15:00:00|6057.3|6054.3|6059.8|6056.8|6063.3|6060.3|6046.3|6043.3|547
1595001600000|2020-07-17 16:00:00|6059.3|6056.3|6052.8|6049.8|6061.3|6058.3|6051.3|6048.3|163
1595005200000|2020-07-17 17:00:00|6052.3|6049.3|6051.3|6048.3|6057.3|6054.3|6047.3|6044.3|150
1595008800000|2020-07-17 18:00:00|6051.8|6048.8|6055.8|6052.8|6060.3|6057.3|6051.8|6048.8|359
1595012400000|2020-07-17 19:00:00|6055.3|6052.3|6061.8|6058.8|6066.8|6063.8|6050.3|6047.3|461
1595016000000|2020-07-17 20:00:00|6061.3|6058.3|6057.8|6054.8|6062.3|6059.3|6054.3|6051.3|359
1595019600000|2020-07-17 21:00:00|6055|6051|6055|6051|6055|6051|6055|6051|0
1595196000000|2020-07-19 22:00:00|6062.6|6058.6|6058.7|6054.7|6062.8|6058.8|6052.2|6048.2|0
1595199600000|2020-07-19 23:00:00|6059.1|6055.1|6062|6060|6073|6071|6054.5|6050.5|862
1595203200000|2020-07-20 00:00:00|6062.5|6060.5|6043|6042|6063|6061.5|6033.5|6032.5|4539
1595206800000|2020-07-20 01:00:00|6043.5|6042.5|6021.5|6020.5|6046.5|6045.5|6017.5|6016.5|2937
1595210400000|2020-07-20 02:00:00|6021|6020|6013.5|6012.5|6028.5|6027.5|6011.5|6010.5|3612
1595214000000|2020-07-20 03:00:00|6014.5|6013.5|6023.5|6022.5|6039.5|6038.5|6013|6012|1924
1595217600000|2020-07-20 04:00:00|6024|6023|6025.5|6024.5|6034.5|6033.5|6015.5|6014.5|1706
1595221200000|2020-07-20 05:00:00|6025|6024|6030.5|6029.5|6032.5|6031.5|6017|6016|2130
1595224800000|2020-07-20 06:00:00|6031|6029|6023.1|6019.1|6035|6033|6012|6010|2862
1595228400000|2020-07-20 07:00:00|6022.7|6018.7|6016.5|6013.5|6023.5|6019.5|6003.5|6000.5|1417
1595232000000|2020-07-20 08:00:00|6017|6014|6033|6030|6035|6032|6006.5|6003.5|1110
1595235600000|2020-07-20 09:00:00|6033.5|6030.5|6037|6034|6043.5|6040.5|6032.5|6029.5|1205
1595239200000|2020-07-20 10:00:00|6036.5|6033.5|6028|6025|6038.5|6035.5|6025.5|6022.5|883
1595242800000|2020-07-20 11:00:00|6027.5|6024.5|6036|6033|6043|6040|6027.5|6024.5|565
1595246400000|2020-07-20 12:00:00|6035.5|6032.5|6042.5|6039.5|6045.5|6042.5|6029|6026|499
1595250000000|2020-07-20 13:00:00|6042|6039|6035.5|6032.5|6053.5|6050.5|6032|6029|1495
1595253600000|2020-07-20 14:00:00|6036|6033|6049.5|6046.5|6054.5|6051.5|6032.5|6029.5|992
1595257200000|2020-07-20 15:00:00|6050|6047|6059.5|6056.5|6061.5|6058.5|6048.5|6045.5|771
1595260800000|2020-07-20 16:00:00|6058.5|6055.5|6059.5|6056.5|6061.5|6058.5|6052.5|6049.5|660
1595264400000|2020-07-20 17:00:00|6059|6056|6063.5|6060.5|6066.5|6063.5|6058|6055|394
1595268000000|2020-07-20 18:00:00|6063|6060|6063|6060|6065.5|6062.5|6060.5|6057.5|602
1595271600000|2020-07-20 19:00:00|6063.5|6060.5|6069.5|6066.5|6075.5|6072.5|6062.5|6059.5|930
1595275200000|2020-07-20 20:00:00|6069|6066|6066.5|6063.5|6072.5|6069.5|6066|6063|972
1595278800000|2020-07-20 21:00:00|6067.8|6063.8|6066.8|6062.8|6069|6065|6066|6062|0
1595282400000|2020-07-20 22:00:00|6068|6064|6069.4|6065.4|6072|6068|6063.2|6059.2|0
1595286000000|2020-07-20 23:00:00|6070.3|6066.3|6062.2|6060.2|6075.4|6071.4|6060.2|6058.2|665
1595289600000|2020-07-21 00:00:00|6062.7|6060.7|6083.7|6082.7|6087.7|6086.7|6060.7|6059.7|4658
1595293200000|2020-07-21 01:00:00|6083.2|6082.2|6090.7|6089.7|6090.7|6089.7|6078.2|6077.2|3212
1595296800000|2020-07-21 02:00:00|6090.2|6089.2|6115.7|6114.7|6115.7|6114.7|6089.7|6088.7|3259
1595300400000|2020-07-21 03:00:00|6115.2|6114.2|6124.7|6123.7|6127.7|6126.7|6104.7|6103.7|2368
1595304000000|2020-07-21 04:00:00|6125.2|6124.2|6169.7|6168.7|6171.2|6170.2|6124.7|6123.7|4955
1595307600000|2020-07-21 05:00:00|6170.7|6169.7|6177.7|6176.7|6184.7|6183.7|6159.7|6158.7|7579
1595311200000|2020-07-21 06:00:00|6178.2|6176.2|6180.9|6176.9|6193.1|6190.7|6168.2|6166.2|8088
1595314800000|2020-07-21 07:00:00|6180.5|6176.5|6185.2|6182.2|6192.7|6189.7|6176|6172|1752
1595318400000|2020-07-21 08:00:00|6184.7|6181.7|6195.7|6192.7|6197.2|6194.2|6181.7|6178.7|1214
1595322000000|2020-07-21 09:00:00|6196.2|6193.2|6196.7|6193.7|6197.7|6194.7|6188.7|6185.7|935
1595325600000|2020-07-21 10:00:00|6196.2|6193.2|6185.7|6182.7|6198.7|6195.7|6183.7|6180.7|598
1595329200000|2020-07-21 11:00:00|6185.2|6182.2|6185.2|6182.2|6196.2|6193.2|6182.7|6179.7|898
1595332800000|2020-07-21 12:00:00|6184.7|6181.7|6173.2|6170.2|6185.7|6182.7|6167.7|6164.7|1090
1595336400000|2020-07-21 13:00:00|6173.7|6170.7|6164.7|6161.7|6174.7|6171.7|6157.2|6154.2|1651
1595340000000|2020-07-21 14:00:00|6165.7|6162.7|6161.7|6158.7|6168.7|6165.7|6146.2|6143.2|1594
1595343600000|2020-07-21 15:00:00|6162.2|6159.2|6136.7|6133.7|6164.7|6161.7|6134.7|6131.7|1855
1595347200000|2020-07-21 16:00:00|6136.2|6133.2|6150.7|6147.7|6150.7|6147.7|6130.7|6127.7|1264
1595350800000|2020-07-21 17:00:00|6151.2|6148.2|6148.2|6145.2|6151.7|6148.7|6141.7|6138.7|728
1595354400000|2020-07-21 18:00:00|6147.7|6144.7|6145.7|6142.7|6152.7|6149.7|6143.2|6140.2|448
1595358000000|2020-07-21 19:00:00|6145.2|6142.2|6124.7|6121.7|6147.2|6144.2|6118.7|6115.7|1135
1595361600000|2020-07-21 20:00:00|6124.2|6121.2|6128.7|6125.7|6131.7|6128.7|6123.2|6120.2|576
1595365200000|2020-07-21 21:00:00|6126.6|6122.6|6128.4|6124.4|6128.9|6124.9|6121.2|6117.2|0
1595368800000|2020-07-21 22:00:00|6130.4|6126.4|6146.4|6142.4|6148.5|6144.5|6128|6124|0
1595372400000|2020-07-21 23:00:00|6146|6142|6144.2|6142.2|6151.2|6149.2|6131.7|6129.7|1366
1595376000000|2020-07-22 00:00:00|6145.2|6143.2|6117.2|6116.2|6149.7|6148.7|6113.7|6112.7|5612
1595379600000|2020-07-22 01:00:00|6116.7|6115.7|6108.7|6107.7|6127.7|6126.7|6106.2|6105.2|2951
1595383200000|2020-07-22 02:00:00|6108.2|6107.2|6111.7|6110.7|6115.7|6114.7|6098.7|6097.7|3122
1595386800000|2020-07-22 03:00:00|6111.2|6110.2|6100.2|6099.2|6113.7|6112.7|6098.7|6097.7|2258
1595390400000|2020-07-22 04:00:00|6099.7|6098.7|6089.7|6088.7|6102.7|6101.7|6073.7|6072.7|4387
1595394000000|2020-07-22 05:00:00|6089.2|6088.2|6089.7|6088.7|6094.7|6093.7|6081.7|6080.7|4805
1595397600000|2020-07-22 06:00:00|6090.2|6088.2|6103|6099|6107.4|6103.4|6086.2|6084.2|4353
1595401200000|2020-07-22 07:00:00|6103.3|6099.3|6084.2|6081.2|6106.4|6102.4|6074.7|6071.7|1503
1595404800000|2020-07-22 08:00:00|6083.7|6080.7|6066.2|6063.2|6088.2|6085.2|6059.7|6056.7|1209
1595408400000|2020-07-22 09:00:00|6065.7|6062.7|6068.7|6065.7|6069.7|6066.7|6048.7|6045.7|1049
1595412000000|2020-07-22 10:00:00|6069.2|6066.2|6065.2|6062.2|6070.7|6067.7|6056.7|6053.7|459
1595415600000|2020-07-22 11:00:00|6066.7|6063.7|6075.7|6072.7|6082.2|6079.2|6065.2|6062.2|695
1595419200000|2020-07-22 12:00:00|6076.2|6073.2|6069.2|6066.2|6078.7|6075.7|6063.7|6060.7|474
1595422800000|2020-07-22 13:00:00|6068.7|6065.7|6081.7|6078.7|6090.2|6087.2|6067.2|6064.2|655
1595426400000|2020-07-22 14:00:00|6082.2|6079.2|6081.7|6078.7|6090.7|6087.7|6072.7|6069.7|683
1595430000000|2020-07-22 15:00:00|6081.2|6078.2|6087.2|6084.2|6093.2|6090.2|6072.7|6069.7|652
1595433600000|2020-07-22 16:00:00|6087.7|6084.7|6092.7|6089.7|6100.7|6097.7|6084.7|6081.7|278
1595437200000|2020-07-22 17:00:00|6093.2|6090.2|6079.2|6076.2|6093.2|6090.2|6078.7|6075.7|289
1595440800000|2020-07-22 18:00:00|6078.7|6075.7|6096.7|6093.7|6100.7|6097.7|6078.7|6075.7|185
1595444400000|2020-07-22 19:00:00|6097.7|6094.7|6097.7|6094.7|6111.2|6108.2|6092.7|6089.7|1133
1595448000000|2020-07-22 20:00:00|6097.2|6094.2|6102.7|6099.7|6108.7|6105.7|6093.2|6090.2|727
1595451600000|2020-07-22 21:00:00|6103.5|6099.5|6105|6101|6105.6|6101.6|6103.5|6099.5|0
1595455200000|2020-07-22 22:00:00|6107.5|6103.5|6103.2|6099.2|6111.7|6107.7|6099.9|6095.9|0
1595458800000|2020-07-22 23:00:00|6103.4|6099.4|6084.2|6082.2|6105.4|6101.4|6064.7|6062.7|1303
1595462400000|2020-07-23 00:00:00|6084.7|6082.7|6091.7|6090.7|6101.7|6100.7|6069.7|6068.7|6239
1595466000000|2020-07-23 01:00:00|6092.2|6091.2|6115.7|6114.7|6123.7|6122.7|6082.7|6081.7|3962
1595469600000|2020-07-23 02:00:00|6115.2|6114.2|6085.2|6084.2|6117.7|6116.7|6079.7|6078.7|3122
1595473200000|2020-07-23 03:00:00|6085.7|6084.7|6114.7|6113.7|6114.7|6113.7|6084.7|6083.7|1845
1595476800000|2020-07-23 04:00:00|6115.2|6114.2|6110.7|6109.7|6115.7|6114.7|6103.7|6102.7|1503
1595480400000|2020-07-23 05:00:00|6111.2|6110.2|6110.7|6109.7|6118.7|6117.7|6105.7|6104.7|2104
1595484000000|2020-07-23 06:00:00|6111.2|6109.2|6129.9|6125.9|6137.8|6133.8|6107.2|6105.2|3192
1595487600000|2020-07-23 07:00:00|6130|6126|6124.2|6121.2|6133.4|6129.4|6112.7|6109.7|547
1595491200000|2020-07-23 08:00:00|6124.7|6121.7|6121.7|6118.7|6137.7|6134.7|6121.2|6118.2|739
1595494800000|2020-07-23 09:00:00|6121.2|6118.2|6128.2|6125.2|6131.7|6128.7|6117.7|6114.7|278
1595498400000|2020-07-23 10:00:00|6128.7|6125.7|6128.7|6125.7|6138.2|6135.2|6127.2|6124.2|273
1595502000000|2020-07-23 11:00:00|6128.2|6125.2|6129.7|6126.7|6132.2|6129.2|6123.2|6120.2|306
1595505600000|2020-07-23 12:00:00|6130.2|6127.2|6107.2|6104.2|6130.2|6127.2|6107.2|6104.2|790
1595509200000|2020-07-23 13:00:00|6106.2|6103.2|6114.2|6111.2|6120.2|6117.2|6105.7|6102.7|933
1595512800000|2020-07-23 14:00:00|6113.7|6110.7|6100.7|6097.7|6119.2|6116.2|6099.2|6096.2|483
1595516400000|2020-07-23 15:00:00|6101.2|6098.2|6101.7|6098.7|6114.2|6111.2|6097.2|6094.2|767
1595520000000|2020-07-23 16:00:00|6100.7|6097.7|6081.7|6078.7|6101.7|6098.7|6080.7|6077.7|440
1595523600000|2020-07-23 17:00:00|6081.2|6078.2|6065.7|6062.7|6091.2|6088.2|6061.7|6058.7|606
1595527200000|2020-07-23 18:00:00|6065.2|6062.2|6057.2|6054.2|6067.7|6064.7|6045.7|6042.7|814
1595530800000|2020-07-23 19:00:00|6057.7|6054.7|6063.7|6060.7|6066.7|6063.7|6046.2|6043.2|931
1595534400000|2020-07-23 20:00:00|6064.2|6061.2|6063.2|6060.2|6066.2|6063.2|6052.2|6049.2|778
1595538000000|2020-07-23 21:00:00|6062.7|6058.7|6065|6061|6065.5|6061.5|6062.1|6058.1|0
1595541600000|2020-07-23 22:00:00|6066.5|6062.5|6072.9|6068.9|6073.3|6069.3|6066.1|6062.1|0
1595545200000|2020-07-23 23:00:00|6073.1|6069.1|6064.7|6062.7|6073.3|6069.7|6060.2|6056.3|729
1595548800000|2020-07-24 00:00:00|6065.7|6063.7|6060.2|6059.2|6072.7|6071.7|6046.2|6045.2|4919
1595552400000|2020-07-24 01:00:00|6059.7|6058.7|6054.2|6053.2|6060.7|6059.7|6042.7|6041.7|3802
1595556000000|2020-07-24 02:00:00|6053.7|6052.7|6054.7|6053.7|6060.7|6059.7|6046.7|6045.7|2117
1595559600000|2020-07-24 03:00:00|6054.2|6053.2|6037.2|6036.2|6054.7|6053.7|6027.7|6026.7|2616
1595563200000|2020-07-24 04:00:00|6037.7|6036.7|6039.7|6038.7|6045.7|6044.7|6032.7|6031.7|1925
1595566800000|2020-07-24 05:00:00|6040.2|6039.2|6034.7|6033.7|6046.7|6045.7|6034.2|6033.2|3353
1595570400000|2020-07-24 06:00:00|6035.2|6033.2|6039.9|6035.9|6054.2|6052.2|6029.7|6027.7|4214
1595574000000|2020-07-24 07:00:00|6040.3|6036.3|6020.7|6017.7|6046.5|6042.5|6013.7|6010.7|1679
1595577600000|2020-07-24 08:00:00|6021.2|6018.2|6038.2|6035.2|6040.2|6037.2|6019.2|6016.2|922
1595581200000|2020-07-24 09:00:00|6038.7|6035.7|6051.7|6048.7|6054.2|6051.2|6036.2|6033.2|1148
1595584800000|2020-07-24 10:00:00|6052.7|6049.7|6060.2|6057.2|6062.7|6059.7|6048.7|6045.7|747
1595588400000|2020-07-24 11:00:00|6059.7|6056.7|6048.7|6045.7|6067.7|6064.7|6040.7|6037.7|666
1595592000000|2020-07-24 12:00:00|6049.7|6046.7|6051.7|6048.7|6055.7|6052.7|6043.7|6040.7|921
1595595600000|2020-07-24 13:00:00|6052.2|6049.2|6025.2|6022.2|6053.2|6050.2|6015.7|6012.7|1851
1595599200000|2020-07-24 14:00:00|6025.7|6022.7|6042.7|6039.7|6044.2|6041.2|6015.7|6012.7|1911
1595602800000|2020-07-24 15:00:00|6043.2|6040.2|6031.7|6028.7|6045.2|6042.2|6025.7|6022.7|745
1595606400000|2020-07-24 16:00:00|6032.2|6029.2|6024.2|6021.2|6033.7|6030.7|6020.7|6017.7|692
1595610000000|2020-07-24 17:00:00|6024.7|6021.7|6026.7|6023.7|6030.7|6027.7|6013.2|6010.2|486
1595613600000|2020-07-24 18:00:00|6027.2|6024.2|6037.2|6034.2|6041.2|6038.2|6026.2|6023.2|763
1595617200000|2020-07-24 19:00:00|6036.7|6033.7|6026.2|6023.2|6042.7|6039.7|6021.7|6018.7|708
1595620800000|2020-07-24 20:00:00|6027.2|6024.2|6025.2|6022.2|6030.7|6027.7|6020.2|6017.2|467
1595624400000|2020-07-24 21:00:00|6025.7|6021.7|6025.7|6021.7|6025.7|6021.7|6025.7|6021.7|0
1595800800000|2020-07-26 22:00:00|6041.3|6037.3|6012.9|6008.9|6041.6|6037.6|6009.8|6005.8|0
1595804400000|2020-07-26 23:00:00|6013.3|6009.3|6022.2|6020.2|6037.6|6034.2|6002.1|5998.1|801
1595808000000|2020-07-27 00:00:00|6021.2|6019.2|6056.7|6055.7|6064.7|6063.7|6016.2|6015.2|4182
1595811600000|2020-07-27 01:00:00|6056.2|6055.2|6058.7|6057.7|6065.7|6064.7|6049.2|6048.2|2543
1595815200000|2020-07-27 02:00:00|6059.2|6058.2|6053.2|6052.2|6062.7|6061.7|6042.2|6041.2|2068
1595818800000|2020-07-27 03:00:00|6053.7|6052.7|6053.2|6052.2|6061.7|6060.7|6047.7|6046.7|1727
1595822400000|2020-07-27 04:00:00|6052.7|6051.7|6054.2|6053.2|6063.7|6062.7|6049.7|6048.7|1644
1595826000000|2020-07-27 05:00:00|6054.7|6053.7|6060.7|6059.7|6061.7|6060.7|6050.7|6049.7|2610
1595829600000|2020-07-27 06:00:00|6061.2|6059.2|6064.2|6060.2|6069.5|6066.2|6057.2|6055.2|3344
1595833200000|2020-07-27 07:00:00|6063.8|6059.8|6058.2|6055.2|6068.4|6064.4|6048.2|6045.2|1502
1595836800000|2020-07-27 08:00:00|6058.7|6055.7|6060.2|6057.2|6070.7|6067.7|6058.2|6055.2|504
1595840400000|2020-07-27 09:00:00|6060.7|6057.7|6068.2|6065.2|6075.2|6072.2|6058.7|6055.7|263
1595844000000|2020-07-27 10:00:00|6068.7|6065.7|6071.2|6068.2|6074.7|6071.7|6064.7|6061.7|259
1595847600000|2020-07-27 11:00:00|6068.7|6065.7|6076.7|6073.7|6076.7|6073.7|6063.7|6060.7|652
1595851200000|2020-07-27 12:00:00|6076.2|6073.2|6070.7|6067.7|6077.7|6074.7|6063.2|6060.2|526
1595854800000|2020-07-27 13:00:00|6071.2|6068.2|6070.7|6067.7|6077.7|6074.7|6058.7|6055.7|653
1595858400000|2020-07-27 14:00:00|6071.2|6068.2|6078.7|6075.7|6085.2|6082.2|6068.2|6065.2|574
1595862000000|2020-07-27 15:00:00|6077.7|6074.7|6068.7|6065.7|6081.7|6078.7|6064.2|6061.2|608
1595865600000|2020-07-27 16:00:00|6068.2|6065.2|6079.7|6076.7|6080.7|6077.7|6064.2|6061.2|425
1595869200000|2020-07-27 17:00:00|6079.2|6076.2|6081.7|6078.7|6084.7|6081.7|6077.7|6074.7|129
1595872800000|2020-07-27 18:00:00|6082.2|6079.2|6078.2|6075.2|6085.2|6082.2|6074.7|6071.7|113
1595876400000|2020-07-27 19:00:00|6077.7|6074.7|6089.2|6086.2|6096.7|6093.7|6077.7|6074.7|582
1595880000000|2020-07-27 20:00:00|6088.7|6085.7|6089.2|6086.2|6091.7|6088.7|6087.7|6084.7|406
1595883600000|2020-07-27 21:00:00|6089.1|6085.1|6089.4|6085.4|6089.7|6085.7|6086.8|6082.8|0
1595887200000|2020-07-27 22:00:00|6089|6085|6088.8|6084.8|6093.5|6089.5|6087.1|6083.1|0
1595890800000|2020-07-27 23:00:00|6089.2|6085.2|6091.7|6089.7|6099.2|6097.2|6084.2|6080.2|595
1595894400000|2020-07-28 00:00:00|6092.2|6090.2|6124.7|6123.7|6124.7|6123.7|6090.2|6089.2|4158
1595898000000|2020-07-28 01:00:00|6125.2|6124.2|6109.7|6108.7|6135.7|6134.7|6103.7|6102.7|3414
1595901600000|2020-07-28 02:00:00|6110.2|6109.2|6088.7|6087.7|6111.2|6110.2|6086.7|6085.7|3032
1595905200000|2020-07-28 03:00:00|6089.2|6088.2|6071.7|6070.7|6090.2|6089.2|6066.7|6065.7|3152
1595908800000|2020-07-28 04:00:00|6071.2|6070.2|6064.7|6063.7|6073.7|6072.7|6052.7|6051.7|2415
1595912400000|2020-07-28 05:00:00|6065.2|6064.2|6047.7|6046.7|6065.2|6064.2|6038.7|6037.7|4037
1595916000000|2020-07-28 06:00:00|6048.2|6046.2|6043|6039|6052.7|6050.7|6038.2|6036.2|4510
1595919600000|2020-07-28 07:00:00|6042.6|6038.6|6052.7|6049.7|6063.7|6060.7|6041.8|6037.8|1144
1595923200000|2020-07-28 08:00:00|6052.2|6049.2|6051.7|6048.7|6060.2|6057.2|6051.2|6048.2|595
1595926800000|2020-07-28 09:00:00|6051.2|6048.2|6032.7|6029.7|6055.7|6052.7|6027.7|6024.7|509
1595930400000|2020-07-28 10:00:00|6032.2|6029.2|6039.7|6036.7|6039.7|6036.7|6016.7|6013.7|440
1595934000000|2020-07-28 11:00:00|6039.2|6036.2|6028.7|6025.7|6040.2|6037.2|6022.7|6019.7|459
1595937600000|2020-07-28 12:00:00|6029.2|6026.2|6035.7|6032.7|6038.7|6035.7|6021.7|6018.7|770
1595941200000|2020-07-28 13:00:00|6035.2|6032.2|6018.7|6015.7|6040.7|6037.7|6014.7|6011.7|1112
1595944800000|2020-07-28 14:00:00|6018.2|6015.2|6034.7|6031.7|6042.7|6039.7|6017.2|6014.2|951
1595948400000|2020-07-28 15:00:00|6035.2|6032.2|6035.7|6032.7|6048.2|6045.2|6025.7|6022.7|557
1595952000000|2020-07-28 16:00:00|6035.2|6032.2|6038.2|6035.2|6040.2|6037.2|6033.2|6030.2|184
1595955600000|2020-07-28 17:00:00|6038.7|6035.7|6038.2|6035.2|6040.7|6037.7|6032.7|6029.7|188
1595959200000|2020-07-28 18:00:00|6038.7|6035.7|6036.2|6033.2|6043.2|6040.2|6035.7|6032.7|252
1595962800000|2020-07-28 19:00:00|6036.7|6033.7|6012.7|6009.7|6038.2|6035.2|6011.2|6008.2|680
1595966400000|2020-07-28 20:00:00|6013.2|6010.2|6017.7|6014.7|6020.2|6017.2|6011.2|6008.2|380
1595970000000|2020-07-28 21:00:00|6017.6|6013.6|6020.6|6016.6|6020.8|6016.8|6017.2|6013.2|0
1595973600000|2020-07-28 22:00:00|6020.5|6016.5|6029|6025|6035.3|6031.3|6020.3|6016.3|0
1595977200000|2020-07-28 23:00:00|6029.2|6025.2|6044.7|6042.7|6045.2|6043.2|6021|6017|1201
1595980800000|2020-07-29 00:00:00|6045.2|6043.2|6054.7|6053.7|6061.2|6060.2|6033.7|6032.7|4995
1595984400000|2020-07-29 01:00:00|6054.2|6053.2|6040.7|6039.7|6070.2|6069.2|6023.7|6022.7|5012
1595988000000|2020-07-29 02:00:00|6040.2|6039.2|6023.7|6022.7|6043.2|6042.2|6018.7|6017.7|2483
1595991600000|2020-07-29 03:00:00|6024.2|6023.2|6030.7|6029.7|6035.7|6034.7|6017.7|6016.7|1475
1595995200000|2020-07-29 04:00:00|6031.2|6030.2|6032.9|6031.9|6042.4|6041.4|6025.4|6024.4|1628
1595998800000|2020-07-29 05:00:00|6033.4|6032.4|6025.4|6024.4|6033.4|6032.4|6018.4|6017.4|2280
1596002400000|2020-07-29 06:00:00|6025.8|6023.8|6033|6029|6037.3|6033.8|6020.8|6018.8|3601
1596006000000|2020-07-29 07:00:00|6033.4|6029.4|6038.3|6035.3|6044.3|6041.3|6029.3|6026.3|726
1596009600000|2020-07-29 08:00:00|6038.8|6035.8|6032.8|6029.8|6045.8|6042.8|6030.3|6027.3|231
1596013200000|2020-07-29 09:00:00|6033.3|6030.3|6038.8|6035.8|6041.3|6038.3|6028.8|6025.8|176
1596016800000|2020-07-29 10:00:00|6039.3|6036.3|6037.8|6034.8|6042.3|6039.3|6035.3|6032.3|167
1596020400000|2020-07-29 11:00:00|6038.3|6035.3|6042.3|6039.3|6045.8|6042.8|6035.8|6032.8|289
1596024000000|2020-07-29 12:00:00|6041.8|6038.8|6045.3|6042.3|6052.8|6049.8|6039.3|6036.3|575
1596027600000|2020-07-29 13:00:00|6044.8|6041.8|6044.8|6041.8|6049.3|6046.3|6035.3|6032.3|646
1596031200000|2020-07-29 14:00:00|6045.3|6042.3|6061.3|6058.3|6061.3|6058.3|6043.3|6040.3|846
1596034800000|2020-07-29 15:00:00|6061.8|6058.8|6058.3|6055.3|6063.3|6060.3|6053.3|6050.3|338
1596038400000|2020-07-29 16:00:00|6058.8|6055.8|6057.3|6054.3|6059.3|6056.3|6050.3|6047.3|182
1596042000000|2020-07-29 17:00:00|6057.8|6054.8|6060.3|6057.3|6065.3|6062.3|6055.3|6052.3|215
1596045600000|2020-07-29 18:00:00|6061.3|6058.3|6071.8|6068.8|6078.3|6075.3|6061.3|6058.3|1036
1596049200000|2020-07-29 19:00:00|6072.3|6069.3|6077.3|6074.3|6089.3|6086.3|6063.3|6060.3|892
1596052800000|2020-07-29 20:00:00|6076.8|6073.8|6082.8|6079.8|6082.8|6079.8|6072.3|6069.3|521
1596056400000|2020-07-29 21:00:00|6081.9|6077.9|6079.2|6075.2|6082.7|6078.7|6076.2|6072.2|0
1596060000000|2020-07-29 22:00:00|6081.5|6077.5|6072.8|6068.8|6081.6|6077.6|6071.4|6067.4|0
1596063600000|2020-07-29 23:00:00|6072.4|6068.4|6066.8|6064.8|6077.7|6073.7|6056.1|6052.1|1422
1596067200000|2020-07-30 00:00:00|6067.8|6065.8|6065.3|6064.3|6071.3|6070.3|6053.3|6052.3|4110
1596070800000|2020-07-30 01:00:00|6064.8|6063.8|6068.3|6067.3|6068.8|6067.8|6058.3|6057.3|2370
1596074400000|2020-07-30 02:00:00|6068.8|6067.8|6076.3|6075.3|6078.8|6077.8|6057.3|6056.3|2596
1596078000000|2020-07-30 03:00:00|6075.8|6074.8|6067.3|6066.3|6086.3|6085.3|6066.3|6065.3|1841
1596081600000|2020-07-30 04:00:00|6067.8|6066.8|6062.3|6061.3|6075.3|6074.3|6061.3|6060.3|1529
1596085200000|2020-07-30 05:00:00|6061.8|6060.8|6064.3|6063.3|6069.8|6068.8|6059.3|6058.3|2474
1596088800000|2020-07-30 06:00:00|6064.8|6062.8|6060.1|6056.1|6074.8|6072.8|6059.9|6055.9|3840
1596092400000|2020-07-30 07:00:00|6060|6056|6043.3|6040.3|6061.3|6057.3|6030.8|6027.8|1656
1596096000000|2020-07-30 08:00:00|6042.3|6039.3|6014.8|6011.8|6045.8|6042.8|6013.8|6010.8|1343
1596099600000|2020-07-30 09:00:00|6014.3|6011.3|6019.8|6016.8|6030.3|6027.3|6010.3|6007.3|1922
1596103200000|2020-07-30 10:00:00|6020.3|6017.3|6005.3|6002.3|6020.8|6017.8|6000.3|5997.3|1074
1596106800000|2020-07-30 11:00:00|6004.8|6001.8|6027.8|6024.8|6028.3|6025.3|6003.3|6000.3|1164
1596110400000|2020-07-30 12:00:00|6027.3|6024.3|5997.3|5994.3|6027.3|6024.3|5996.8|5993.8|1441
1596114000000|2020-07-30 13:00:00|5996.3|5993.3|5978.3|5975.3|6008.8|6005.8|5976.3|5973.3|1303
1596117600000|2020-07-30 14:00:00|5977.8|5974.8|5990.3|5987.3|5990.3|5987.3|5963.3|5960.3|1554
1596121200000|2020-07-30 15:00:00|5989.8|5986.8|6008.3|6005.3|6010.3|6007.3|5986.8|5983.8|1645
1596124800000|2020-07-30 16:00:00|6008.8|6005.8|6016.3|6013.3|6025.3|6022.3|6005.3|6002.3|883
1596128400000|2020-07-30 17:00:00|6015.8|6012.8|6015.3|6012.3|6027.3|6024.3|6007.3|6004.3|454
1596132000000|2020-07-30 18:00:00|6014.8|6011.8|6018.3|6015.3|6024.3|6021.3|6008.3|6005.3|1223
1596135600000|2020-07-30 19:00:00|6018.8|6015.8|6022.8|6019.8|6024.3|6021.3|6010.8|6007.8|1281
1596139200000|2020-07-30 20:00:00|6023.3|6020.3|6043.3|6040.3|6052.3|6049.3|6018.8|6015.8|924
1596142800000|2020-07-30 21:00:00|6043.6|6039.6|6048.3|6044.3|6048.6|6044.6|6041.3|6037.3|0
1596146400000|2020-07-30 22:00:00|6049|6045|6042.1|6038.1|6056.1|6052.1|6035.7|6031.7|0
1596150000000|2020-07-30 23:00:00|6042.5|6038.5|6044.2|6042.2|6055.7|6053.7|6040.7|6037.6|1570
1596153600000|2020-07-31 00:00:00|6043.7|6041.7|5970.7|5969.7|6043.7|6041.7|5970.2|5969.2|8219
1596157200000|2020-07-31 01:00:00|5969.7|5968.7|5979.7|5978.7|5989.7|5988.7|5967.7|5966.7|5367
1596160800000|2020-07-31 02:00:00|5978.7|5977.7|5955.7|5954.7|5978.7|5977.7|5948.7|5947.7|4028
1596164400000|2020-07-31 03:00:00|5954.7|5953.7|5967.7|5966.7|5970.7|5969.7|5952.7|5951.7|2863
1596168000000|2020-07-31 04:00:00|5967.2|5966.2|5959.7|5958.7|5967.7|5966.7|5945.7|5944.7|3261
1596171600000|2020-07-31 05:00:00|5959.2|5958.2|5912.7|5911.7|5961.7|5960.7|5905.7|5904.7|7832
1596175200000|2020-07-31 06:00:00|5913.2|5911.2|5941.9|5937.9|5952.2|5950.2|5909.2|5907.2|11867
1596178800000|2020-07-31 07:00:00|5941.5|5937.5|5966.7|5963.7|5974.2|5971.2|5936.6|5932.6|1804
1596182400000|2020-07-31 08:00:00|5966.2|5963.2|5966.7|5963.7|5984.7|5981.7|5961.7|5958.7|836
1596186000000|2020-07-31 09:00:00|5967.2|5964.2|5942.2|5939.2|5968.7|5965.7|5941.7|5938.7|639
1596189600000|2020-07-31 10:00:00|5942.7|5939.7|5953.7|5950.7|5958.2|5955.2|5941.7|5938.7|421
1596193200000|2020-07-31 11:00:00|5954.2|5951.2|5966.7|5963.7|5971.7|5968.7|5953.2|5950.2|308
1596196800000|2020-07-31 12:00:00|5966.2|5963.2|5962.2|5959.2|5970.2|5967.2|5952.7|5949.7|1278
1596200400000|2020-07-31 13:00:00|5961.7|5958.7|5950.7|5947.7|5969.7|5966.7|5941.7|5938.7|1999
1596204000000|2020-07-31 14:00:00|5951.7|5948.7|5909.7|5906.7|5951.7|5948.7|5899.2|5896.2|2191
1596207600000|2020-07-31 15:00:00|5909.2|5906.2|5898.7|5895.7|5928.7|5925.7|5895.2|5892.2|3303
1596211200000|2020-07-31 16:00:00|5899.2|5896.2|5887.7|5884.7|5902.7|5899.7|5875.7|5872.7|3142
1596214800000|2020-07-31 17:00:00|5888.7|5885.7|5890.2|5887.2|5895.7|5892.7|5883.2|5880.2|1795
1596218400000|2020-07-31 18:00:00|5889.7|5886.7|5901.2|5898.2|5901.2|5898.2|5878.2|5875.2|1725
1596222000000|2020-07-31 19:00:00|5900.7|5897.7|5934.2|5931.2|5936.7|5933.7|5896.7|5893.7|1869
1596225600000|2020-07-31 20:00:00|5934.7|5931.7|5935.7|5932.7|5937.7|5934.7|5928.7|5925.7|649
1596405600000|2020-08-02 22:00:00|5918.3|5914.3|5889.1|5885.1|5919.9|5915.9|5875.5|5871.5|0
1596409200000|2020-08-02 23:00:00|5889.9|5885.9|5913.3|5911.3|5917.3|5915.3|5879.6|5875.6|2476
1596412800000|2020-08-03 00:00:00|5912.8|5910.8|5907.3|5906.3|5927.3|5926.3|5873.3|5872.3|6682
1596416400000|2020-08-03 01:00:00|5908.3|5907.3|5949.3|5948.3|5953.3|5952.3|5903.3|5902.3|6560
1596420000000|2020-08-03 02:00:00|5948.3|5947.3|5954.8|5953.8|5957.8|5956.8|5939.3|5938.3|3496
1596423600000|2020-08-03 03:00:00|5955.3|5954.3|5943.3|5942.3|5967.3|5966.3|5942.8|5941.8|3390
1596427200000|2020-08-03 04:00:00|5942.8|5941.8|5929.8|5928.8|5950.8|5949.8|5925.8|5924.8|3280
1596430800000|2020-08-03 05:00:00|5930.8|5929.8|5943.8|5942.8|5950.8|5949.8|5927.8|5926.8|2964
1596434400000|2020-08-03 06:00:00|5944.3|5942.3|5943|5939|5948.4|5946.3|5935.3|5933.3|3263
1596438000000|2020-08-03 07:00:00|5943.1|5939.1|5951.8|5948.8|5951.8|5948.8|5923.3|5920.3|845
1596441600000|2020-08-03 08:00:00|5952.3|5949.3|5945.3|5942.3|5959.8|5956.8|5935.3|5932.3|544
1596445200000|2020-08-03 09:00:00|5945.8|5942.8|5964.3|5961.3|5964.8|5961.8|5942.8|5939.8|359
1596448800000|2020-08-03 10:00:00|5964.8|5961.8|5982.3|5979.3|5988.3|5985.3|5960.8|5957.8|581
1596452400000|2020-08-03 11:00:00|5982.8|5979.8|6001.8|5998.8|6001.8|5998.8|5979.8|5976.8|534
1596456000000|2020-08-03 12:00:00|6002.8|5999.8|6007.8|6004.8|6011.8|6008.8|5996.3|5993.3|541
1596459600000|2020-08-03 13:00:00|6008.8|6005.8|6011.8|6008.8|6013.8|6010.8|5998.3|5995.3|999
1596463200000|2020-08-03 14:00:00|6012.8|6009.8|6015.8|6012.8|6029.8|6026.8|6010.3|6007.3|1624
1596466800000|2020-08-03 15:00:00|6015.3|6012.3|6035.8|6032.8|6038.8|6035.8|6014.8|6011.8|1296
1596470400000|2020-08-03 16:00:00|6036.8|6033.8|6033.8|6030.8|6038.3|6035.3|6020.8|6017.8|853
1596474000000|2020-08-03 17:00:00|6034.8|6031.8|6039.8|6036.8|6042.8|6039.8|6031.8|6028.8|770
1596477600000|2020-08-03 18:00:00|6040.8|6037.8|6044.8|6041.8|6046.8|6043.8|6034.8|6031.8|510
1596481200000|2020-08-03 19:00:00|6044.3|6041.3|6041.8|6038.8|6045.8|6042.8|6027.3|6024.3|1564
1596484800000|2020-08-03 20:00:00|6041.3|6038.3|6034.3|6031.3|6041.3|6038.3|6030.8|6027.8|722
1596488400000|2020-08-03 21:00:00|6032.2|6028.2|6032.2|6028.2|6033|6029|6029|6025|0
1596492000000|2020-08-03 22:00:00|6034.5|6030.5|6028.8|6024.8|6034.9|6030.9|6026.2|6022.2|0
1596495600000|2020-08-03 23:00:00|6028.6|6024.6|6042.3|6040.3|6048.3|6046.3|6026|6022|2310
1596499200000|2020-08-04 00:00:00|6043.3|6041.3|6068.8|6067.8|6076.8|6075.8|6042.8|6041.3|7422
1596502800000|2020-08-04 01:00:00|6067.8|6066.8|6066.3|6065.3|6082.3|6081.3|6064.8|6063.8|4223
1596506400000|2020-08-04 02:00:00|6065.8|6064.8|6040.8|6039.8|6073.8|6072.8|6040.8|6039.8|3059
1596510000000|2020-08-04 03:00:00|6041.8|6040.8|6045.8|6044.8|6054.8|6053.8|6039.8|6038.8|2180
1596513600000|2020-08-04 04:00:00|6045.3|6044.3|6057.8|6056.8|6070.8|6069.8|6044.8|6043.8|3190
1596517200000|2020-08-04 05:00:00|6058.8|6057.8|6068.8|6067.8|6074.8|6073.8|6050.8|6049.8|4808
1596520800000|2020-08-04 06:00:00|6068.3|6066.3|6067.5|6063.5|6069.6|6066.3|6052.3|6050.3|6063
1596524400000|2020-08-04 07:00:00|6067.9|6063.9|6037.8|6034.8|6073.7|6070.3|6036.8|6033.8|1269
1596528000000|2020-08-04 08:00:00|6037.3|6034.3|6031.8|6028.8|6046.3|6043.3|6025.3|6022.3|1127
1596531600000|2020-08-04 09:00:00|6032.3|6029.3|6033.3|6030.3|6036.3|6033.3|6025.8|6022.8|686
1596535200000|2020-08-04 10:00:00|6032.8|6029.8|6030.8|6027.8|6035.3|6032.3|6022.8|6019.8|552
1596538800000|2020-08-04 11:00:00|6031.3|6028.3|6019.8|6016.8|6034.8|6031.8|6016.8|6013.8|371
1596542400000|2020-08-04 12:00:00|6020.3|6017.3|6020.8|6017.8|6024.8|6021.8|6011.8|6008.8|548
1596546000000|2020-08-04 13:00:00|6020.3|6017.3|6034.3|6031.3|6039.8|6036.8|6016.3|6013.3|1398
1596549600000|2020-08-04 14:00:00|6034.8|6031.8|6036.8|6033.8|6044.8|6041.8|6028.8|6025.8|849
1596553200000|2020-08-04 15:00:00|6037.3|6034.3|6035.8|6032.8|6046.8|6043.8|6032.8|6029.8|793
1596556800000|2020-08-04 16:00:00|6036.3|6033.3|6034.8|6031.8|6039.8|6036.8|6024.8|6021.8|363
1596560400000|2020-08-04 17:00:00|6033.8|6030.8|6041.8|6038.8|6042.8|6039.8|6028.8|6025.8|556
1596564000000|2020-08-04 18:00:00|6041.3|6038.3|6033.8|6030.8|6042.8|6039.8|6022.8|6019.8|530
1596567600000|2020-08-04 19:00:00|6033.3|6030.3|6042.3|6039.3|6042.3|6039.3|6030.8|6027.8|647
1596571200000|2020-08-04 20:00:00|6041.8|6038.8|6045.8|6042.8|6046.3|6043.3|6038.8|6035.8|605
1596574800000|2020-08-04 21:00:00|6044|6040|6045.6|6041.6|6049|6045|6042.4|6038.4|0
1596578400000|2020-08-04 22:00:00|6046.4|6042.4|6045.7|6041.7|6046.7|6042.7|6041.9|6037.9|0
1596582000000|2020-08-04 23:00:00|6045.3|6041.3|6025.3|6023.3|6047.5|6044.8|6025.3|6023.3|1620
1596585600000|2020-08-05 00:00:00|6024.3|6022.3|6003.3|6002.3|6029.8|6028.8|5990.8|5989.8|5634
1596589200000|2020-08-05 01:00:00|6002.8|6001.8|5998.8|5997.8|6008.3|6007.3|5981.8|5980.8|4060
1596592800000|2020-08-05 02:00:00|5997.8|5996.8|6014.3|6013.3|6016.3|6015.3|5989.3|5988.3|2543
1596596400000|2020-08-05 03:00:00|6013.8|6012.8|6031.8|6030.8|6034.8|6033.8|6006.8|6005.8|2467
1596600000000|2020-08-05 04:00:00|6030.8|6029.8|6021.8|6020.8|6034.3|6033.3|6015.3|6014.3|1888
1596603600000|2020-08-05 05:00:00|6020.8|6019.8|6017.8|6016.8|6028.8|6027.8|6014.8|6013.8|2724
1596607200000|2020-08-05 06:00:00|6014.4|6012.4|6026.8|6022.8|6028.5|6024.5|6011.4|6009.4|4250
1596610800000|2020-08-05 07:00:00|6026.7|6022.7|6053.4|6050.4|6054.9|6051.9|6023.3|6019.3|1250
1596614400000|2020-08-05 08:00:00|6053.9|6050.9|6045.9|6042.9|6055.4|6052.4|6033.9|6030.9|691
1596618000000|2020-08-05 09:00:00|6046.4|6043.4|6046.9|6043.9|6048.9|6045.9|6038.9|6035.9|249
1596621600000|2020-08-05 10:00:00|6047.4|6044.4|6046.4|6043.4|6050.4|6047.4|6041.9|6038.9|206
1596625200000|2020-08-05 11:00:00|6045.9|6042.9|6042.9|6039.9|6047.9|6044.9|6040.9|6037.9|511
1596628800000|2020-08-05 12:00:00|6043.4|6040.4|6033.9|6030.9|6044.4|6041.4|6030.4|6027.4|807
1596632400000|2020-08-05 13:00:00|6034.4|6031.4|6041.9|6038.9|6043.4|6040.4|6025.9|6022.9|1063
1596636000000|2020-08-05 14:00:00|6042.9|6039.9|6049.9|6046.9|6051.9|6048.9|6035.9|6032.9|783
1596639600000|2020-08-05 15:00:00|6048.9|6045.9|6038.4|6035.4|6052.9|6049.9|6036.9|6033.9|755
1596643200000|2020-08-05 16:00:00|6037.9|6034.9|6047.4|6044.4|6048.9|6045.9|6034.9|6031.9|1161
1596646800000|2020-08-05 17:00:00|6047.9|6044.9|6047.9|6044.9|6048.9|6045.9|6038.9|6035.9|301
1596650400000|2020-08-05 18:00:00|6048.9|6045.9|6046.4|6043.4|6050.9|6047.9|6040.9|6037.9|343
1596654000000|2020-08-05 19:00:00|6046.9|6043.9|6040.9|6037.9|6050.4|6047.4|6033.9|6030.9|882
1596657600000|2020-08-05 20:00:00|6041.4|6038.4|6046.4|6043.4|6048.4|6045.4|6040.9|6037.9|435
1596661200000|2020-08-05 21:00:00|6047.7|6043.7|6047.2|6043.2|6048.2|6044.2|6046.7|6042.7|0
1596664800000|2020-08-05 22:00:00|6046.2|6042.2|6051.6|6047.6|6051.9|6047.9|6043|6039|0
1596668400000|2020-08-05 23:00:00|6052|6048|6051|6049|6057|6055|6038.5|6036.5|1491
1596672000000|2020-08-06 00:00:00|6050|6048|6062.5|6061.5|6070.5|6069.5|6032.5|6031.5|4403
1596675600000|2020-08-06 01:00:00|6063|6062|6056.5|6055.5|6068.5|6067.5|6047|6046|2363
1596679200000|2020-08-06 02:00:00|6057|6056|6030.5|6029.5|6060.5|6059.5|6029.5|6028.5|2286
1596682800000|2020-08-06 03:00:00|6029.5|6028.5|6037.5|6036.5|6046.5|6045.5|6029.5|6028.5|1428
1596686400000|2020-08-06 04:00:00|6037|6036|6037.5|6036.5|6043.5|6042.5|6025.5|6024.5|1552
1596690000000|2020-08-06 05:00:00|6036.5|6035.5|6048.5|6047.5|6053.5|6052.5|6034.5|6033.5|2070
1596693600000|2020-08-06 06:00:00|6048.9|6046.9|6059|6055|6062.9|6060.9|6048.9|6046.9|4876
1596697200000|2020-08-06 07:00:00|6059.1|6055.1|6067.9|6064.9|6081.4|6078.4|6048.4|6045.4|939
1596700800000|2020-08-06 08:00:00|6068.4|6065.4|6049.9|6046.9|6068.4|6065.4|6046.4|6043.4|588
1596704400000|2020-08-06 09:00:00|6049.4|6046.4|6057.9|6054.9|6057.9|6054.9|6046.4|6043.4|683
1596708000000|2020-08-06 10:00:00|6057.4|6054.4|6031.4|6028.4|6058.4|6055.4|6027.4|6024.4|329
1596711600000|2020-08-06 11:00:00|6031.9|6028.9|6030.4|6027.4|6041.4|6038.4|6022.9|6019.9|377
1596715200000|2020-08-06 12:00:00|6029.9|6026.9|6051.4|6048.4|6055.4|6052.4|6022.9|6019.9|650
1596718800000|2020-08-06 13:00:00|6051.9|6048.9|6049.4|6046.4|6051.9|6048.9|6035.9|6032.9|760
1596722400000|2020-08-06 14:00:00|6049.9|6046.9|6034.9|6031.9|6057.4|6054.4|6028.4|6025.4|800
1596726000000|2020-08-06 15:00:00|6034.4|6031.4|6031.4|6028.4|6037.4|6034.4|6024.9|6021.9|765
1596729600000|2020-08-06 16:00:00|6030.9|6027.9|6036.4|6033.4|6037.9|6034.9|6026.4|6023.4|347
1596733200000|2020-08-06 17:00:00|6035.9|6032.9|6035.4|6032.4|6036.4|6033.4|6029.4|6026.4|454
1596736800000|2020-08-06 18:00:00|6036.4|6033.4|6050.9|6047.9|6051.4|6048.4|6035.4|6032.4|264
1596740400000|2020-08-06 19:00:00|6051.4|6048.4|6043.9|6040.9|6055.9|6052.9|6039.4|6036.4|695
1596744000000|2020-08-06 20:00:00|6044.4|6041.4|6043.9|6040.9|6050.4|6047.4|6042.4|6039.4|548
1596747600000|2020-08-06 21:00:00|6047.4|6043.4|6044.9|6040.9|6047.9|6043.9|6044.7|6040.7|0
1596751200000|2020-08-06 22:00:00|6045.4|6041.4|6043.6|6039.6|6046.6|6042.6|6040.6|6036.6|0
1596754800000|2020-08-06 23:00:00|6044|6040|6033.9|6031.9|6045.2|6041.2|6011.9|6009.9|1931
1596758400000|2020-08-07 00:00:00|6034.9|6032.9|6026.8|6025.8|6046.3|6045.3|6016.3|6015.3|5529
1596762000000|2020-08-07 01:00:00|6026.3|6025.3|6034.3|6033.3|6042.8|6041.8|6019.3|6018.3|3007
1596765600000|2020-08-07 02:00:00|6034.8|6033.8|6021.8|6020.8|6036.3|6035.3|6015.3|6014.3|2297
1596769200000|2020-08-07 03:00:00|6021.3|6020.3|6016.8|6015.8|6027.3|6026.3|6009.3|6008.3|2057
1596772800000|2020-08-07 04:00:00|6016.3|6015.3|6019.3|6018.3|6023.3|6022.3|6010.3|6009.3|1462
1596776400000|2020-08-07 05:00:00|6019.8|6018.8|6023.3|6022.3|6032.3|6031.3|6008.3|6007.3|2735
1596780000000|2020-08-07 06:00:00|6023.8|6021.8|6016.7|6012.7|6030.8|6028.8|6015.5|6011.5|3985
1596783600000|2020-08-07 07:00:00|6016.4|6012.4|6027.3|6024.3|6027.8|6024.8|6009.3|6006.3|422
1596787200000|2020-08-07 08:00:00|6027.8|6024.8|6016.3|6013.3|6029.8|6026.8|6010.3|6007.3|366
1596790800000|2020-08-07 09:00:00|6015.3|6012.3|6007.8|6004.8|6016.3|6013.3|5997.3|5994.3|405
1596794400000|2020-08-07 10:00:00|6008.3|6005.3|6018.3|6015.3|6019.3|6016.3|6004.8|6001.8|254
1596798000000|2020-08-07 11:00:00|6019.3|6016.3|6016.3|6013.3|6023.8|6020.8|6015.3|6012.3|130
1596801600000|2020-08-07 12:00:00|6015.3|6012.3|6019.8|6016.8|6040.3|6037.3|6009.8|6006.8|852
1596805200000|2020-08-07 13:00:00|6019.3|6016.3|6031.3|6028.3|6037.3|6034.3|6016.3|6013.3|1147
1596808800000|2020-08-07 14:00:00|6030.8|6027.8|6037.8|6034.8|6043.3|6040.3|6024.3|6021.3|661
1596812400000|2020-08-07 15:00:00|6038.3|6035.3|6040.3|6037.3|6047.3|6044.3|6033.3|6030.3|512
1596816000000|2020-08-07 16:00:00|6041.3|6038.3|6045.8|6042.8|6054.3|6051.3|6040.3|6037.3|475
1596819600000|2020-08-07 17:00:00|6045.3|6042.3|6042.3|6039.3|6053.3|6050.3|6036.8|6033.8|1136
1596823200000|2020-08-07 18:00:00|6043.3|6040.3|6046.8|6043.8|6049.8|6046.8|6034.3|6031.3|870
1596826800000|2020-08-07 19:00:00|6047.3|6044.3|6069.8|6066.8|6070.3|6067.3|6041.8|6038.8|1360
1596830400000|2020-08-07 20:00:00|6069.3|6066.3|6070.3|6067.3|6071.3|6068.3|6064.3|6061.3|337
1597010400000|2020-08-09 22:00:00|6059.8|6055.8|6054.5|6050.5|6061.2|6057.2|6045.7|6041.7|0
1597014000000|2020-08-09 23:00:00|6054.9|6050.9|6054.8|6052.8|6077.3|6075.3|6050.7|6046.7|1634
1597017600000|2020-08-10 00:00:00|6055.8|6053.8|6064.3|6063.3|6068.3|6067.3|6053.3|6052.3|3337
1597021200000|2020-08-10 01:00:00|6063.3|6062.3|6084.8|6083.8|6085.3|6084.3|6060.3|6059.3|3165
1597024800000|2020-08-10 02:00:00|6085.3|6084.3|6101.3|6100.3|6102.3|6101.3|6084.3|6083.3|3155
1597028400000|2020-08-10 03:00:00|6101.8|6100.8|6115.3|6114.3|6116.3|6115.3|6101.8|6100.8|2127
1597032000000|2020-08-10 04:00:00|6116.3|6115.3|6122.3|6121.3|6136.3|6135.3|6115.3|6114.3|3372
1597035600000|2020-08-10 05:00:00|6123.3|6122.3|6135.3|6134.3|6145.3|6144.3|6120.3|6119.3|4887
1597039200000|2020-08-10 06:00:00|6135.8|6133.8|6122.2|6118.2|6137.8|6135.8|6118.8|6116.2|5221
1597042800000|2020-08-10 07:00:00|6121.8|6117.8|6118.3|6115.3|6135.3|6132.3|6111.3|6108.3|1008
1597046400000|2020-08-10 08:00:00|6117.8|6114.8|6109.8|6106.8|6118.3|6115.3|6101.3|6098.3|608
1597050000000|2020-08-10 09:00:00|6109.3|6106.3|6118.3|6115.3|6118.3|6115.3|6107.3|6104.3|338
1597053600000|2020-08-10 10:00:00|6119.3|6116.3|6120.3|6117.3|6123.3|6120.3|6110.3|6107.3|286
1597057200000|2020-08-10 11:00:00|6119.3|6116.3|6116.3|6113.3|6119.8|6116.8|6109.3|6106.3|301
1597060800000|2020-08-10 12:00:00|6115.8|6112.8|6110.3|6107.3|6117.8|6114.8|6106.3|6103.3|276
1597064400000|2020-08-10 13:00:00|6111.3|6108.3|6109.3|6106.3|6120.8|6117.8|6100.3|6097.3|641
1597068000000|2020-08-10 14:00:00|6108.3|6105.3|6094.8|6091.8|6125.3|6122.3|6094.8|6091.8|907
1597071600000|2020-08-10 15:00:00|6095.3|6092.3|6114.3|6111.3|6118.8|6115.8|6092.8|6089.8|806
1597075200000|2020-08-10 16:00:00|6115.3|6112.3|6118.8|6115.8|6120.3|6117.3|6108.3|6105.3|333
1597078800000|2020-08-10 17:00:00|6118.3|6115.3|6120.3|6117.3|6124.3|6121.3|6113.3|6110.3|322
1597082400000|2020-08-10 18:00:00|6120.8|6117.8|6123.3|6120.3|6125.3|6122.3|6114.8|6111.8|420
1597086000000|2020-08-10 19:00:00|6122.3|6119.3|6128.3|6125.3|6129.3|6126.3|6116.3|6113.3|1124
1597089600000|2020-08-10 20:00:00|6128.8|6125.8|6122.8|6119.8|6129.8|6126.8|6122.3|6119.3|246
1597093200000|2020-08-10 21:00:00|6124.5|6120.5|6123|6119|6127.2|6123.2|6122.9|6118.9|0
1597096800000|2020-08-10 22:00:00|6121.5|6117.5|6117.3|6113.3|6124.4|6120.4|6115.8|6111.8|0
1597100400000|2020-08-10 23:00:00|6116.9|6112.9|6125.3|6123.3|6126.5|6124.3|6111.3|6109.3|1123
1597104000000|2020-08-11 00:00:00|6124.3|6122.3|6169.8|6168.8|6176.8|6175.8|6119.8|6118.3|6131
1597107600000|2020-08-11 01:00:00|6169.3|6168.3|6182.3|6181.3|6198.3|6197.3|6158.3|6157.3|5145
1597111200000|2020-08-11 02:00:00|6182.8|6181.8|6189.8|6188.8|6205.8|6204.8|6181.8|6180.8|3917
1597114800000|2020-08-11 03:00:00|6190.8|6189.8|6182.8|6181.8|6195.8|6194.8|6181.8|6180.8|2121
1597118400000|2020-08-11 04:00:00|6182.3|6181.3|6155.3|6154.3|6183.8|6182.8|6148.3|6147.3|4233
1597122000000|2020-08-11 05:00:00|6154.8|6153.8|6154.8|6153.8|6163.8|6162.8|6150.8|6149.8|4253
1597125600000|2020-08-11 06:00:00|6155.3|6153.3|6151|6147|6160.3|6158.3|6145.3|6141.7|5604
1597129200000|2020-08-11 07:00:00|6150.9|6146.9|6179.8|6176.8|6180.8|6177.8|6150.5|6146.5|1695
1597132800000|2020-08-11 08:00:00|6179.3|6176.3|6199.8|6196.8|6203.3|6200.3|6176.8|6173.8|976
1597136400000|2020-08-11 09:00:00|6200.8|6197.8|6203.3|6200.3|6208.3|6205.3|6189.8|6186.8|1803
1597140000000|2020-08-11 10:00:00|6202.8|6199.8|6200.8|6197.8|6205.8|6202.8|6198.8|6195.8|688
1597143600000|2020-08-11 11:00:00|6200.3|6197.3|6197.8|6194.8|6205.8|6202.8|6194.8|6191.8|418
1597147200000|2020-08-11 12:00:00|6198.8|6195.8|6203.3|6200.3|6204.8|6201.8|6194.8|6191.8|590
1597150800000|2020-08-11 13:00:00|6202.8|6199.8|6189.3|6186.3|6207.8|6204.8|6188.8|6185.8|847
1597154400000|2020-08-11 14:00:00|6188.8|6185.8|6190.8|6187.8|6196.8|6193.8|6177.8|6174.8|1172
1597158000000|2020-08-11 15:00:00|6191.3|6188.3|6200.3|6197.3|6203.3|6200.3|6191.3|6188.3|735
1597161600000|2020-08-11 16:00:00|6200.8|6197.8|6199.8|6196.8|6207.3|6204.3|6194.3|6191.3|306
1597165200000|2020-08-11 17:00:00|6198.8|6195.8|6202.8|6199.8|6206.8|6203.8|6196.8|6193.8|444
1597168800000|2020-08-11 18:00:00|6203.3|6200.3|6185.3|6182.3|6203.8|6200.8|6180.8|6177.8|746
1597172400000|2020-08-11 19:00:00|6185.8|6182.8|6142.3|6139.3|6185.8|6182.8|6132.3|6129.3|2067
1597176000000|2020-08-11 20:00:00|6142.8|6139.8|6155.8|6152.8|6158.8|6155.8|6136.3|6133.3|989
1597179600000|2020-08-11 21:00:00|6155.7|6151.7|6157.2|6153.2|6158.1|6154.1|6144.1|6140.1|0
1597183200000|2020-08-11 22:00:00|6157.3|6153.3|6163.4|6159.4|6172.3|6168.3|6154.3|6150.3|0
1597186800000|2020-08-11 23:00:00|6163.8|6159.8|6153.8|6151.8|6164|6160.8|6153.3|6151.1|1473
1597190400000|2020-08-12 00:00:00|6154.3|6152.3|6119.3|6118.3|6172.8|6171.8|6115.3|6114.3|6899
1597194000000|2020-08-12 01:00:00|6118.8|6117.8|6137.3|6136.3|6143.8|6142.8|6115.8|6114.8|3299
1597197600000|2020-08-12 02:00:00|6136.8|6135.8|6122.3|6121.3|6141.3|6140.3|6120.3|6119.3|2374
1597201200000|2020-08-12 03:00:00|6121.3|6120.3|6125.8|6124.8|6133.8|6132.8|6118.8|6117.8|1975
1597204800000|2020-08-12 04:00:00|6129.3|6128.3|6121.8|6120.8|6135.8|6134.8|6119.8|6118.8|2234
1597208400000|2020-08-12 05:00:00|6120.8|6119.8|6138.8|6137.8|6142.8|6141.8|6118.8|6117.8|3404
1597212000000|2020-08-12 06:00:00|6138.1|6137.1|6146.3|6142.3|6151.6|6149.6|6138.1|6136.6|4654
1597215600000|2020-08-12 07:00:00|6145.9|6141.9|6167.1|6164.1|6170.1|6167.1|6143.6|6139.6|1241
1597219200000|2020-08-12 08:00:00|6167.6|6164.6|6171.1|6168.1|6173.1|6170.1|6157.1|6154.1|798
1597222800000|2020-08-12 09:00:00|6171.6|6168.6|6172.1|6169.1|6180.1|6177.1|6169.1|6166.1|741
1597226400000|2020-08-12 10:00:00|6172.6|6169.6|6174.6|6171.6|6183.1|6180.1|6170.1|6167.1|453
1597230000000|2020-08-12 11:00:00|6174.1|6171.1|6175.6|6172.6|6180.1|6177.1|6169.1|6166.1|378
1597233600000|2020-08-12 12:00:00|6175.1|6172.1|6182.1|6179.1|6184.6|6181.6|6169.1|6166.1|1257
1597237200000|2020-08-12 13:00:00|6183.1|6180.1|6182.1|6179.1|6185.1|6182.1|6173.6|6170.6|1140
1597240800000|2020-08-12 14:00:00|6183.1|6180.1|6198.1|6195.1|6201.1|6198.1|6178.1|6175.1|1322
1597244400000|2020-08-12 15:00:00|6198.6|6195.6|6195.1|6192.1|6204.1|6201.1|6194.1|6191.1|1801
1597248000000|2020-08-12 16:00:00|6194.6|6191.6|6195.1|6192.1|6209.1|6206.1|6193.6|6190.6|1065
1597251600000|2020-08-12 17:00:00|6196.1|6193.1|6197.6|6194.6|6199.1|6196.1|6182.1|6179.1|433
1597255200000|2020-08-12 18:00:00|6197.1|6194.1|6196.1|6193.1|6199.1|6196.1|6191.6|6188.6|270
1597258800000|2020-08-12 19:00:00|6196.6|6193.6|6188.1|6185.1|6203.1|6200.1|6182.6|6179.6|1425
1597262400000|2020-08-12 20:00:00|6188.6|6185.6|6186.6|6183.6|6190.1|6187.1|6181.6|6178.6|346
1597266000000|2020-08-12 21:00:00|6187.1|6183.1|6190|6186|6190.7|6186.7|6185.9|6181.9|0
1597269600000|2020-08-12 22:00:00|6189.5|6185.5|6189.9|6185.9|6193.9|6189.9|6184.5|6180.5|0
1597273200000|2020-08-12 23:00:00|6189.5|6185.5|6185.1|6183.1|6192.1|6188.1|6181.6|6179.6|988
1597276800000|2020-08-13 00:00:00|6184.6|6182.6|6135.1|6134.1|6185.6|6183.6|6128.1|6127.1|6822
1597280400000|2020-08-13 01:00:00|6136.1|6135.1|6108.7|6107.7|6139.6|6138.6|6104.2|6103.2|5348
1597284000000|2020-08-13 02:00:00|6107.7|6106.7|6097.7|6096.7|6109.7|6108.7|6087.2|6086.2|4178
1597287600000|2020-08-13 03:00:00|6098.2|6097.2|6091.2|6090.2|6104.2|6103.2|6083.7|6082.7|3239
1597291200000|2020-08-13 04:00:00|6090.7|6089.7|6108.7|6107.7|6116.7|6115.7|6084.7|6083.7|3927
1597294800000|2020-08-13 05:00:00|6107.7|6106.7|6087.7|6086.7|6108.7|6107.7|6080.7|6079.7|6556
1597298400000|2020-08-13 06:00:00|6088.2|6086.2|6097.1|6093.1|6103.2|6101.2|6075.2|6073.2|8483
1597302000000|2020-08-13 07:00:00|6096.9|6092.9|6110.2|6107.2|6120.7|6117.7|6095.8|6091.8|1289
1597305600000|2020-08-13 08:00:00|6110.7|6107.7|6109.7|6106.7|6114.7|6111.7|6100.7|6097.7|581
1597309200000|2020-08-13 09:00:00|6108.7|6105.7|6119.2|6116.2|6123.2|6120.2|6108.7|6105.7|909
1597312800000|2020-08-13 10:00:00|6118.7|6115.7|6115.7|6112.7|6121.2|6118.2|6111.7|6108.7|408
1597316400000|2020-08-13 11:00:00|6115.2|6112.2|6117.7|6114.7|6122.7|6119.7|6115.2|6112.2|238
1597320000000|2020-08-13 12:00:00|6118.7|6115.7|6119.7|6116.7|6129.7|6126.7|6113.2|6110.2|489
1597323600000|2020-08-13 13:00:00|6120.2|6117.2|6121.7|6118.7|6126.2|6123.2|6108.7|6105.7|1591
1597327200000|2020-08-13 14:00:00|6121.2|6118.2|6116.2|6113.2|6125.7|6122.7|6113.7|6110.7|960
1597330800000|2020-08-13 15:00:00|6116.7|6113.7|6112.2|6109.2|6123.7|6120.7|6109.7|6106.7|1206
1597334400000|2020-08-13 16:00:00|6112.7|6109.7|6120.7|6117.7|6121.7|6118.7|6109.7|6106.7|715
1597338000000|2020-08-13 17:00:00|6121.7|6118.7|6106.2|6103.2|6123.7|6120.7|6106.2|6103.2|839
1597341600000|2020-08-13 18:00:00|6106.7|6103.7|6089.7|6086.7|6107.7|6104.7|6081.7|6078.7|907
1597345200000|2020-08-13 19:00:00|6090.7|6087.7|6095.7|6092.7|6111.7|6108.7|6085.2|6082.2|977
1597348800000|2020-08-13 20:00:00|6096.2|6093.2|6099.2|6096.2|6099.7|6096.7|6089.7|6086.7|323
1597352400000|2020-08-13 21:00:00|6099.3|6095.3|6098.9|6094.9|6099.3|6095.3|6097.8|6093.8|0
1597356000000|2020-08-13 22:00:00|6099.7|6095.7|6103.5|6099.5|6105.5|6101.5|6098.9|6094.9|0
1597359600000|2020-08-13 23:00:00|6103.3|6099.3|6112.2|6110.2|6127.2|6125.2|6101.3|6097.3|1430
1597363200000|2020-08-14 00:00:00|6111.7|6109.7|6124.7|6123.7|6135.7|6134.7|6105.7|6104.7|3639
1597366800000|2020-08-14 01:00:00|6125.7|6124.7|6115.7|6114.7|6129.2|6128.2|6108.7|6107.7|3014
1597370400000|2020-08-14 02:00:00|6114.7|6113.7|6133.3|6132.3|6134.3|6133.3|6112.7|6111.7|2423
1597374000000|2020-08-14 03:00:00|6133.8|6132.8|6141.8|6140.8|6149.3|6148.3|6126.3|6125.3|2063
1597377600000|2020-08-14 04:00:00|6142.3|6141.3|6126.3|6125.3|6145.3|6144.3|6126.3|6125.3|2140
1597381200000|2020-08-14 05:00:00|6127.3|6126.3|6135.8|6134.8|6137.3|6136.3|6122.3|6121.3|3628
1597384800000|2020-08-14 06:00:00|6135.6|6133.6|6125.5|6121.5|6139.1|6137.1|6123.1|6121.1|4916
1597388400000|2020-08-14 07:00:00|6125.3|6121.3|6090.6|6087.6|6127|6123|6081.1|6078.1|1623
1597392000000|2020-08-14 08:00:00|6089.6|6086.6|6073.6|6070.6|6090.6|6087.6|6066.1|6063.1|1122
1597395600000|2020-08-14 09:00:00|6073.1|6070.1|6081.1|6078.1|6082.6|6079.6|6068.6|6065.6|828
1597399200000|2020-08-14 10:00:00|6080.6|6077.6|6087.1|6084.1|6088.1|6085.1|6073.1|6070.1|725
1597402800000|2020-08-14 11:00:00|6086.6|6083.6|6094.6|6091.6|6098.6|6095.6|6084.6|6081.6|471
1597406400000|2020-08-14 12:00:00|6095.1|6092.1|6094.1|6091.1|6104.1|6101.1|6088.6|6085.6|642
1597410000000|2020-08-14 13:00:00|6094.6|6091.6|6099.6|6096.6|6101.1|6098.1|6087.6|6084.6|749
1597413600000|2020-08-14 14:00:00|6100.1|6097.1|6091.6|6088.6|6108.6|6105.6|6091.6|6088.6|1107
1597417200000|2020-08-14 15:00:00|6091.1|6088.1|6091.1|6088.1|6100.6|6097.6|6086.6|6083.6|772
1597420800000|2020-08-14 16:00:00|6091.6|6088.6|6092.6|6089.6|6097.6|6094.6|6088.6|6085.6|545
1597424400000|2020-08-14 17:00:00|6092.1|6089.1|6090.6|6087.6|6093.6|6090.6|6088.6|6085.6|364
1597428000000|2020-08-14 18:00:00|6090.1|6087.1|6081.1|6078.1|6090.6|6087.6|6080.1|6077.1|507
1597431600000|2020-08-14 19:00:00|6080.6|6077.6|6089.6|6086.6|6090.1|6087.1|6076.1|6073.1|548
1597435200000|2020-08-14 20:00:00|6090.1|6087.1|6079.6|6076.6|6091.1|6088.1|6079.1|6076.1|393
1597615200000|2020-08-16 22:00:00|6086.7|6082.7|6096.6|6092.6|6098.7|6094.7|6086.3|6082.3|0
1597618800000|2020-08-16 23:00:00|6096.7|6092.7|6077.5|6075.5|6098.8|6094.8|6066.5|6064.5|2112
1597622400000|2020-08-17 00:00:00|6077|6075|6070.5|6069.5|6095.5|6094.5|6067.5|6066.5|4993
1597626000000|2020-08-17 01:00:00|6069.5|6068.5|6069.5|6068.5|6084.5|6083.5|6057.5|6056.5|4082
1597629600000|2020-08-17 02:00:00|6069|6068|6096|6095|6096.5|6095.5|6068.5|6067.5|3112
1597633200000|2020-08-17 03:00:00|6096.5|6095.5|6079|6078|6096.5|6095.5|6065.5|6064.5|2639
1597636800000|2020-08-17 04:00:00|6079.5|6078.5|6091.5|6090.5|6097.5|6096.5|6074.5|6073.5|2072
1597640400000|2020-08-17 05:00:00|6092.5|6091.5|6075.5|6074.5|6092.5|6091.5|6069|6068|4174
1597644000000|2020-08-17 06:00:00|6075.6|6073.6|6079.3|6075.3|6082.6|6080.6|6068.1|6066.1|4709
1597647600000|2020-08-17 07:00:00|6079.2|6075.2|6091.1|6088.1|6093.1|6090.1|6071.1|6068.1|1071
1597651200000|2020-08-17 08:00:00|6091.6|6088.6|6090.1|6087.1|6093.1|6090.1|6079.1|6076.1|306
1597654800000|2020-08-17 09:00:00|6089.1|6086.1|6083.1|6080.1|6094.6|6091.6|6081.1|6078.1|221
1597658400000|2020-08-17 10:00:00|6083.6|6080.6|6091.1|6088.1|6091.1|6088.1|6082.1|6079.1|171
1597662000000|2020-08-17 11:00:00|6092.1|6089.1|6088.6|6085.6|6096.1|6093.1|6088.6|6085.6|313
1597665600000|2020-08-17 12:00:00|6089.1|6086.1|6090.1|6087.1|6093.1|6090.1|6083.1|6080.1|328
1597669200000|2020-08-17 13:00:00|6091.1|6088.1|6098.1|6095.1|6099.1|6096.1|6090.1|6087.1|1080
1597672800000|2020-08-17 14:00:00|6099.1|6096.1|6107.1|6104.1|6110.1|6107.1|6090.6|6087.6|1154
1597676400000|2020-08-17 15:00:00|6106.6|6103.6|6104.1|6101.1|6114.1|6111.1|6103.1|6100.1|642
1597680000000|2020-08-17 16:00:00|6105.1|6102.1|6103.1|6100.1|6106.1|6103.1|6101.1|6098.1|206
1597683600000|2020-08-17 17:00:00|6104.1|6101.1|6104.6|6101.6|6105.1|6102.1|6100.6|6097.6|74
1597687200000|2020-08-17 18:00:00|6105.1|6102.1|6100.1|6097.1|6108.1|6105.1|6098.1|6095.1|338
1597690800000|2020-08-17 19:00:00|6101.1|6098.1|6107.6|6104.6|6109.1|6106.1|6097.6|6094.6|427
1597694400000|2020-08-17 20:00:00|6107.1|6104.1|6101.6|6098.6|6109.1|6106.1|6101.6|6098.6|112
1597698000000|2020-08-17 21:00:00|6105|6101|6105|6101|6105.7|6101.7|6104.3|6100.3|0
1597701600000|2020-08-17 22:00:00|6104.9|6100.9|6105.3|6101.3|6105.8|6101.8|6101.5|6097.5|0
1597705200000|2020-08-17 23:00:00|6104.5|6100.5|6093.5|6091.5|6115.8|6111.8|6087|6085|1526
1597708800000|2020-08-18 00:00:00|6094.5|6092.5|6097|6096|6105|6104|6087|6086|3847
1597712400000|2020-08-18 01:00:00|6096|6095|6090|6089|6100|6099|6081|6080|2418
1597716000000|2020-08-18 02:00:00|6091|6090|6102|6101|6102|6101|6078.5|6077.5|2556
1597719600000|2020-08-18 03:00:00|6101.5|6100.5|6121|6120|6126.5|6125.5|6097|6096|3478
1597723200000|2020-08-18 04:00:00|6121.5|6120.5|6133|6132|6138|6137|6121.5|6120.5|2497
1597726800000|2020-08-18 05:00:00|6132|6131|6125.5|6124.5|6144|6143|6116|6115|5090
1597730400000|2020-08-18 06:00:00|6119.6|6117.6|6120.2|6116.2|6126.1|6124.1|6110.1|6106.8|5942
1597734000000|2020-08-18 07:00:00|6120.1|6116.1|6109.6|6106.6|6121.2|6117.2|6094.6|6091.6|1338
1597737600000|2020-08-18 08:00:00|6110.1|6107.1|6119.6|6116.6|6130.6|6127.6|6109.6|6106.6|851
1597741200000|2020-08-18 09:00:00|6118.6|6115.6|6124.6|6121.6|6130.6|6127.6|6116.6|6113.6|926
1597744800000|2020-08-18 10:00:00|6123.6|6120.6|6136.6|6133.6|6137.6|6134.6|6123.6|6120.6|414
1597748400000|2020-08-18 11:00:00|6137.1|6134.1|6122.1|6119.1|6141.6|6138.6|6120.6|6117.6|590
1597752000000|2020-08-18 12:00:00|6122.6|6119.6|6120.1|6117.1|6123.6|6120.6|6114.6|6111.6|468
1597755600000|2020-08-18 13:00:00|6120.6|6117.6|6105.1|6102.1|6121.6|6118.6|6102.6|6099.6|789
1597759200000|2020-08-18 14:00:00|6105.6|6102.6|6100.6|6097.6|6106.6|6103.6|6090.6|6087.6|1065
1597762800000|2020-08-18 15:00:00|6101.1|6098.1|6103.6|6100.6|6104.1|6101.1|6094.1|6091.1|508
1597766400000|2020-08-18 16:00:00|6104.6|6101.6|6109.6|6106.6|6112.1|6109.1|6103.1|6100.1|320
1597770000000|2020-08-18 17:00:00|6110.1|6107.1|6109.6|6106.6|6112.6|6109.6|6101.6|6098.6|204
1597773600000|2020-08-18 18:00:00|6109.1|6106.1|6110.6|6107.6|6111.6|6108.6|6105.6|6102.6|129
1597777200000|2020-08-18 19:00:00|6110.1|6107.1|6112.1|6109.1|6115.6|6112.6|6103.6|6100.6|782
1597780800000|2020-08-18 20:00:00|6111.6|6108.6|6107.6|6104.6|6111.6|6108.6|6104.1|6101.1|260
1597784400000|2020-08-18 21:00:00|6107.1|6104.1|6107.6|6103.6|6108.9|6104.9|6104.5|6100.5|0
1597788000000|2020-08-18 22:00:00|6109.5|6105.5|6112.8|6108.8|6113.5|6109.5|6106.7|6102.7|0
1597791600000|2020-08-18 23:00:00|6113.2|6109.2|6138.6|6136.6|6139.6|6137.6|6112.3|6108.3|1454
1597795200000|2020-08-19 00:00:00|6139.6|6137.6|6151.6|6150.6|6156.1|6155.1|6111.6|6110.6|4654
1597798800000|2020-08-19 01:00:00|6152.1|6151.1|6173.1|6172.1|6184.1|6183.1|6151.1|6150.1|3868
1597802400000|2020-08-19 02:00:00|6174.1|6173.1|6174.1|6173.1|6200.1|6199.1|6173.1|6172.1|3270
1597806000000|2020-08-19 03:00:00|6173.1|6172.1|6189.1|6188.1|6196.1|6195.1|6171.1|6170.1|2479
1597809600000|2020-08-19 04:00:00|6190.1|6189.1|6178.1|6177.1|6192.1|6191.1|6171.1|6170.1|1972
1597813200000|2020-08-19 05:00:00|6177.6|6176.6|6176.1|6175.1|6186.1|6185.1|6167.1|6166.1|2828
1597816800000|2020-08-19 06:00:00|6176.4|6174.4|6167.2|6163.2|6177.4|6175.4|6160.9|6157.9|5621
1597820400000|2020-08-19 07:00:00|6166.9|6162.9|6150.4|6147.4|6166.9|6162.9|6140.9|6137.9|1644
1597824000000|2020-08-19 08:00:00|6149.9|6146.9|6148.9|6145.9|6153.9|6150.9|6140.9|6137.9|621
1597827600000|2020-08-19 09:00:00|6148.4|6145.4|6155.9|6152.9|6158.9|6155.9|6147.9|6144.9|426
1597831200000|2020-08-19 10:00:00|6155.4|6152.4|6150.9|6147.9|6155.9|6152.9|6146.4|6143.4|234
1597834800000|2020-08-19 11:00:00|6151.9|6148.9|6143.4|6140.4|6151.9|6148.9|6139.9|6136.9|296
1597838400000|2020-08-19 12:00:00|6142.9|6139.9|6141.4|6138.4|6145.9|6142.9|6137.9|6134.9|280
1597842000000|2020-08-19 13:00:00|6141.9|6138.9|6144.9|6141.9|6150.9|6147.9|6135.9|6132.9|723
1597845600000|2020-08-19 14:00:00|6144.4|6141.4|6162.4|6159.4|6165.9|6162.9|6138.9|6135.9|768
1597849200000|2020-08-19 15:00:00|6161.9|6158.9|6175.9|6172.9|6177.4|6174.4|6156.9|6153.9|636
1597852800000|2020-08-19 16:00:00|6176.4|6173.4|6154.4|6151.4|6176.4|6173.4|6153.4|6150.4|436
1597856400000|2020-08-19 17:00:00|6153.9|6150.9|6153.9|6150.9|6158.9|6155.9|6151.9|6148.9|249
1597860000000|2020-08-19 18:00:00|6154.9|6151.9|6164.4|6161.4|6168.9|6165.9|6153.4|6150.4|1018
1597863600000|2020-08-19 19:00:00|6164.9|6161.9|6152.4|6149.4|6166.9|6163.9|6145.9|6142.9|638
1597867200000|2020-08-19 20:00:00|6151.4|6148.4|6147.9|6144.9|6155.9|6152.9|6147.9|6144.9|340
1597870800000|2020-08-19 21:00:00|6150.2|6146.2|6150.3|6146.3|6151.5|6147.5|6147.4|6143.4|0
1597874400000|2020-08-19 22:00:00|6147.7|6143.7|6145.8|6141.8|6150.7|6146.7|6145.3|6141.3|0
1597878000000|2020-08-19 23:00:00|6145.5|6141.5|6123.9|6121.9|6147.3|6143.3|6111.9|6109.9|1694
1597881600000|2020-08-20 00:00:00|6122.9|6120.9|6112.9|6111.9|6132.9|6131.9|6108.9|6107.9|5365
1597885200000|2020-08-20 01:00:00|6113.4|6112.4|6102.4|6101.4|6116.4|6115.4|6101.4|6100.4|4077
1597888800000|2020-08-20 02:00:00|6101.9|6100.9|6097.4|6096.4|6116.4|6115.4|6096.4|6095.4|3940
1597892400000|2020-08-20 03:00:00|6098.4|6097.4|6110.9|6109.9|6114.4|6113.4|6096.4|6095.4|2733
1597896000000|2020-08-20 04:00:00|6111.4|6110.4|6106.4|6105.4|6124.4|6123.4|6102.4|6101.4|2674
1597899600000|2020-08-20 05:00:00|6105.9|6104.9|6113.4|6112.4|6120.4|6119.4|6104.4|6103.4|3035
1597903200000|2020-08-20 06:00:00|6113.1|6111.1|6119.2|6115.2|6126.1|6124.1|6112.1|6110.1|4590
1597906800000|2020-08-20 07:00:00|6119.4|6115.4|6131.1|6128.1|6144.1|6141.1|6109.1|6106.1|988
1597910400000|2020-08-20 08:00:00|6131.6|6128.6|6129.6|6126.6|6133.6|6130.6|6114.6|6111.6|1112
1597914000000|2020-08-20 09:00:00|6129.1|6126.1|6127.6|6124.6|6133.6|6130.6|6123.6|6120.6|810
1597917600000|2020-08-20 10:00:00|6128.6|6125.6|6136.6|6133.6|6139.6|6136.6|6127.6|6124.6|503
1597921200000|2020-08-20 11:00:00|6137.6|6134.6|6131.1|6128.1|6144.6|6141.6|6127.6|6124.6|407
1597924800000|2020-08-20 12:00:00|6130.1|6127.1|6129.6|6126.6|6132.6|6129.6|6119.1|6116.1|559
1597928400000|2020-08-20 13:00:00|6129.1|6126.1|6130.1|6127.1|6134.6|6131.6|6121.6|6118.6|992
1597932000000|2020-08-20 14:00:00|6130.6|6127.6|6140.6|6137.6|6145.6|6142.6|6124.1|6121.1|929
1597935600000|2020-08-20 15:00:00|6139.6|6136.6|6129.6|6126.6|6141.6|6138.6|6128.1|6125.1|853
1597939200000|2020-08-20 16:00:00|6129.1|6126.1|6132.1|6129.1|6134.6|6131.6|6126.6|6123.6|390
1597942800000|2020-08-20 17:00:00|6132.6|6129.6|6135.1|6132.1|6136.6|6133.6|6131.6|6128.6|207
1597946400000|2020-08-20 18:00:00|6135.6|6132.6|6135.1|6132.1|6138.6|6135.6|6131.6|6128.6|262
1597950000000|2020-08-20 19:00:00|6134.6|6131.6|6129.1|6126.1|6140.6|6137.6|6129.1|6126.1|624
1597953600000|2020-08-20 20:00:00|6130.1|6127.1|6128.6|6125.6|6134.6|6131.6|6126.6|6123.6|478
1597957200000|2020-08-20 21:00:00|6130.1|6126.1|6135.4|6131.4|6136.2|6132.2|6129.7|6125.7|0
1597960800000|2020-08-20 22:00:00|6137.1|6133.1|6138.2|6134.2|6144.4|6140.4|6136.2|6132.2|0
1597964400000|2020-08-20 23:00:00|6138.4|6134.4|6142.2|6140.2|6143.2|6141.2|6134.7|6132.7|886
1597968000000|2020-08-21 00:00:00|6142.7|6140.7|6141.7|6140.7|6165.7|6164.7|6131.2|6130.2|4728
1597971600000|2020-08-21 01:00:00|6142.2|6141.2|6121.7|6120.7|6150.7|6149.7|6108.7|6107.7|3447
1597975200000|2020-08-21 02:00:00|6120.7|6119.7|6104.2|6103.2|6121.7|6120.7|6102.7|6101.7|2670
1597978800000|2020-08-21 03:00:00|6103.7|6102.7|6116.7|6115.7|6126.7|6125.7|6102.2|6101.2|2343
1597982400000|2020-08-21 04:00:00|6115.7|6114.7|6112.7|6111.7|6122.7|6121.7|6109.7|6108.7|1731
1597986000000|2020-08-21 05:00:00|6112.2|6111.2|6109.7|6108.7|6119.7|6118.7|6107.2|6106.2|3461
1597989600000|2020-08-21 06:00:00|6104.9|6102.9|6109.7|6105.7|6114.9|6112.9|6095.4|6093.4|5192
1597993200000|2020-08-21 07:00:00|6109.6|6105.6|6107.4|6104.4|6112.9|6109.9|6095.4|6092.4|809
1597996800000|2020-08-21 08:00:00|6106.9|6103.9|6099.9|6096.9|6106.9|6103.9|6092.4|6089.4|502
1598000400000|2020-08-21 09:00:00|6099.4|6096.4|6105.4|6102.4|6108.4|6105.4|6095.9|6092.9|285
1598004000000|2020-08-21 10:00:00|6104.9|6101.9|6089.4|6086.4|6106.4|6103.4|6087.4|6084.4|303
1598007600000|2020-08-21 11:00:00|6089.9|6086.9|6067.9|6064.9|6090.4|6087.4|6067.4|6064.4|614
1598011200000|2020-08-21 12:00:00|6068.4|6065.4|6062.4|6059.4|6071.4|6068.4|6053.9|6050.9|987
1598014800000|2020-08-21 13:00:00|6063.4|6060.4|6084.4|6081.4|6085.4|6082.4|6055.4|6052.4|1039
1598018400000|2020-08-21 14:00:00|6083.4|6080.4|6083.4|6080.4|6092.9|6089.9|6074.4|6071.4|773
1598022000000|2020-08-21 15:00:00|6083.9|6080.9|6072.9|6069.9|6085.4|6082.4|6072.4|6069.4|501
1598025600000|2020-08-21 16:00:00|6072.4|6069.4|6078.4|6075.4|6083.9|6080.9|6070.4|6067.4|200
1598029200000|2020-08-21 17:00:00|6079.4|6076.4|6085.9|6082.9|6085.9|6082.9|6075.9|6072.9|144
1598032800000|2020-08-21 18:00:00|6086.4|6083.4|6096.9|6093.9|6099.4|6096.4|6085.4|6082.4|225
1598036400000|2020-08-21 19:00:00|6097.4|6094.4|6100.4|6097.4|6102.9|6099.9|6090.4|6087.4|1096
1598040000000|2020-08-21 20:00:00|6099.9|6096.9|6096.4|6093.4|6102.9|6099.9|6095.4|6092.4|228
1598220000000|2020-08-23 22:00:00|6107.9|6103.9|6108.8|6104.8|6111.8|6107.8|6102.9|6098.9|0
1598223600000|2020-08-23 23:00:00|6109.2|6105.2|6093.9|6091.9|6115.9|6113.9|6083.4|6081.4|1422
1598227200000|2020-08-24 00:00:00|6095.4|6093.4|6111.4|6110.4|6115.4|6114.4|6080.4|6079.4|3727
1598230800000|2020-08-24 01:00:00|6110.9|6109.9|6122.9|6121.9|6127.4|6126.4|6104.4|6103.4|2313
1598234400000|2020-08-24 02:00:00|6123.4|6122.4|6113.4|6112.4|6125.4|6124.4|6112.4|6111.4|1402
1598238000000|2020-08-24 03:00:00|6114.4|6113.4|6109.4|6108.4|6120.4|6119.4|6109.4|6108.4|1005
1598241600000|2020-08-24 04:00:00|6109.9|6108.9|6122.9|6121.9|6124.4|6123.4|6106.4|6105.4|1226
1598245200000|2020-08-24 05:00:00|6123.4|6122.4|6136.4|6135.4|6137.4|6136.4|6119.4|6118.4|2796
1598248800000|2020-08-24 06:00:00|6132.6|6130.6|6128.5|6124.5|6136.6|6134.6|6119.6|6117.6|4299
1598252400000|2020-08-24 07:00:00|6128.4|6124.4|6147.6|6144.6|6155.1|6152.1|6128|6124|1383
1598256000000|2020-08-24 08:00:00|6148.1|6145.1|6161.1|6158.1|6162.1|6159.1|6145.1|6142.1|604
1598259600000|2020-08-24 09:00:00|6161.6|6158.6|6154.1|6151.1|6163.1|6160.1|6153.1|6150.1|529
1598263200000|2020-08-24 10:00:00|6155.1|6152.1|6158.1|6155.1|6161.1|6158.1|6154.1|6151.1|219
1598266800000|2020-08-24 11:00:00|6158.6|6155.6|6164.1|6161.1|6165.1|6162.1|6157.1|6154.1|293
1598270400000|2020-08-24 12:00:00|6164.6|6161.6|6151.1|6148.1|6166.1|6163.1|6148.1|6145.1|534
1598274000000|2020-08-24 13:00:00|6151.6|6148.6|6133.6|6130.6|6155.1|6152.1|6129.1|6126.1|775
1598277600000|2020-08-24 14:00:00|6133.1|6130.1|6146.1|6143.1|6147.1|6144.1|6130.1|6127.1|965
1598281200000|2020-08-24 15:00:00|6146.6|6143.6|6154.6|6151.6|6159.1|6156.1|6145.1|6142.1|690
1598284800000|2020-08-24 16:00:00|6154.1|6151.1|6151.1|6148.1|6159.1|6156.1|6149.1|6146.1|190
1598288400000|2020-08-24 17:00:00|6151.6|6148.6|6151.1|6148.1|6154.6|6151.6|6149.1|6146.1|92
1598292000000|2020-08-24 18:00:00|6152.1|6149.1|6149.6|6146.6|6152.1|6149.1|6146.6|6143.6|121
1598295600000|2020-08-24 19:00:00|6149.1|6146.1|6171.1|6168.1|6171.1|6168.1|6146.1|6143.1|353
1598299200000|2020-08-24 20:00:00|6170.1|6167.1|6167.1|6164.1|6170.6|6167.6|6165.1|6162.1|266
1598302800000|2020-08-24 21:00:00|6166.6|6162.6|6170.3|6166.3|6170.6|6166.6|6166.6|6162.6|0
1598306400000|2020-08-24 22:00:00|6170.9|6166.9|6174|6170|6175.7|6171.7|6169.7|6165.7|0
1598310000000|2020-08-24 23:00:00|6174.4|6170.4|6193|6191|6199.5|6197.5|6169.7|6165.7|1710
1598313600000|2020-08-25 00:00:00|6193.5|6191.5|6174|6173|6204|6203|6169|6168|5156
1598317200000|2020-08-25 01:00:00|6173|6172|6173|6172|6177.5|6176.5|6160|6159|3595
1598320800000|2020-08-25 02:00:00|6174|6173|6163|6162|6179|6178|6161|6160|2592
1598324400000|2020-08-25 03:00:00|6164|6163|6153|6152|6166|6165|6151|6150|2058
1598328000000|2020-08-25 04:00:00|6152|6151|6146|6145|6161|6160|6134|6133|2535
1598331600000|2020-08-25 05:00:00|6145|6144|6157|6156|6158|6157|6140|6139|3307
1598335200000|2020-08-25 06:00:00|6153.7|6151.7|6159.8|6155.8|6168.7|6166.7|6153.7|6151.4|5489
1598338800000|2020-08-25 07:00:00|6159.7|6155.7|6166.7|6163.7|6178.2|6175.2|6159.3|6155.3|1139
1598342400000|2020-08-25 08:00:00|6166.2|6163.2|6160.2|6157.2|6170.2|6167.2|6155.2|6152.2|727
1598346000000|2020-08-25 09:00:00|6159.7|6156.7|6162.2|6159.2|6166.2|6163.2|6155.2|6152.2|329
1598349600000|2020-08-25 10:00:00|6162.7|6159.7|6159.7|6156.7|6165.7|6162.7|6157.2|6154.2|338
1598353200000|2020-08-25 11:00:00|6159.2|6156.2|6155.2|6152.2|6166.2|6163.2|6155.2|6152.2|311
1598356800000|2020-08-25 12:00:00|6155.7|6152.7|6156.7|6153.7|6164.2|6161.2|6152.2|6149.2|363
1598360400000|2020-08-25 13:00:00|6156.2|6153.2|6139.2|6136.2|6161.7|6158.7|6134.2|6131.2|942
1598364000000|2020-08-25 14:00:00|6138.2|6135.2|6119.2|6116.2|6142.2|6139.2|6110.2|6107.2|1750
1598367600000|2020-08-25 15:00:00|6118.2|6115.2|6110.2|6107.2|6125.2|6122.2|6108.2|6105.2|761
1598371200000|2020-08-25 16:00:00|6109.7|6106.7|6113.7|6110.7|6116.2|6113.2|6107.2|6104.2|442
1598374800000|2020-08-25 17:00:00|6114.7|6111.7|6117.2|6114.2|6120.2|6117.2|6112.2|6109.2|343
1598378400000|2020-08-25 18:00:00|6117.7|6114.7|6118.7|6115.7|6122.7|6119.7|6111.7|6108.7|309
1598382000000|2020-08-25 19:00:00|6118.2|6115.2|6120.2|6117.2|6130.2|6127.2|6116.2|6113.2|750
1598385600000|2020-08-25 20:00:00|6120.7|6117.7|6129.2|6126.2|6131.2|6128.2|6120.7|6117.7|221
1598389200000|2020-08-25 21:00:00|6129.8|6125.8|6136.2|6132.2|6137|6133|6129.6|6125.6|0
1598392800000|2020-08-25 22:00:00|6138.1|6134.1|6138.3|6134.3|6140.7|6136.7|6136.2|6132.2|0
1598396400000|2020-08-25 23:00:00|6138.2|6134.2|6127.8|6125.8|6145.8|6141.8|6126.8|6124.8|1412
1598400000000|2020-08-26 00:00:00|6128.3|6126.3|6103.3|6102.3|6136.3|6135.3|6103.3|6102.3|4868
1598403600000|2020-08-26 01:00:00|6102.3|6101.3|6088.3|6087.3|6111.3|6110.3|6083.8|6082.8|3812
1598407200000|2020-08-26 02:00:00|6087.8|6086.8|6106.3|6105.3|6111.3|6110.3|6084.3|6083.3|2561
1598410800000|2020-08-26 03:00:00|6107.3|6106.3|6116.3|6115.3|6116.3|6115.3|6103.3|6102.3|1599
1598414400000|2020-08-26 04:00:00|6115.3|6114.3|6118.3|6117.3|6118.3|6117.3|6110.3|6109.3|1442
1598418000000|2020-08-26 05:00:00|6119.3|6118.3|6115.3|6114.3|6128.3|6127.3|6114.3|6113.3|3721
1598421600000|2020-08-26 06:00:00|6110.5|6108.5|6110.9|6106.9|6120.5|6118.5|6106.5|6104.5|5906
1598425200000|2020-08-26 07:00:00|6110.8|6106.8|6106|6103|6111.6|6108.5|6102|6099|1073
1598428800000|2020-08-26 08:00:00|6107|6104|6106|6103|6113.5|6110.5|6095|6092|485
1598432400000|2020-08-26 09:00:00|6106.5|6103.5|6104|6101|6113|6110|6102|6099|265
1598436000000|2020-08-26 10:00:00|6103.5|6100.5|6109.5|6106.5|6110|6107|6103|6100|251
1598439600000|2020-08-26 11:00:00|6108|6105|6102|6099|6112|6109|6101|6098|154
1598443200000|2020-08-26 12:00:00|6101.5|6098.5|6112|6109|6114|6111|6099|6096|229
1598446800000|2020-08-26 13:00:00|6111.5|6108.5|6111.5|6108.5|6122|6119|6098|6095|558
1598450400000|2020-08-26 14:00:00|6112|6109|6112|6109|6116|6113|6105|6102|587
1598454000000|2020-08-26 15:00:00|6112.5|6109.5|6125|6122|6127|6124|6111|6108|541
1598457600000|2020-08-26 16:00:00|6125.5|6122.5|6126.5|6123.5|6130|6127|6120.5|6117.5|372
1598461200000|2020-08-26 17:00:00|6127|6124|6126.5|6123.5|6129.5|6126.5|6124|6121|157
1598464800000|2020-08-26 18:00:00|6127|6124|6118|6115|6134|6131|6115|6112|236
1598468400000|2020-08-26 19:00:00|6117|6114|6123|6120|6132|6129|6114.5|6111.5|538
1598472000000|2020-08-26 20:00:00|6122.5|6119.5|6129|6126|6129.5|6126.5|6118|6115|443
1598475600000|2020-08-26 21:00:00|6129.3|6125.3|6133.8|6129.8|6134.2|6130.2|6128.6|6124.6|0
1598479200000|2020-08-26 22:00:00|6134.6|6130.6|6131|6127|6135.4|6131.4|6126.3|6122.3|0
1598482800000|2020-08-26 23:00:00|6131.4|6127.4|6128|6126|6136.1|6133|6122.5|6120.5|1448
1598486400000|2020-08-27 00:00:00|6129|6127|6143.5|6142.5|6150.5|6149.5|6114.5|6113.5|4757
1598490000000|2020-08-27 01:00:00|6144|6143|6155.5|6154.5|6160.5|6159.5|6141.5|6140.5|3222
1598493600000|2020-08-27 02:00:00|6155|6154|6147.5|6146.5|6161.5|6160.5|6142.5|6141.5|2433
1598497200000|2020-08-27 03:00:00|6146.5|6145.5|6142.5|6141.5|6153.5|6152.5|6137.5|6136.5|1815
1598500800000|2020-08-27 04:00:00|6143|6142|6134.5|6133.5|6155.5|6154.5|6133.5|6132.5|2039
1598504400000|2020-08-27 05:00:00|6134|6133|6127.5|6126.5|6137.5|6136.5|6118.5|6117.5|3161
1598508000000|2020-08-27 06:00:00|6127.8|6125.8|6124.7|6120.7|6135.8|6133.8|6109.8|6107.8|4367
1598511600000|2020-08-27 07:00:00|6125|6121|6113.3|6110.3|6125|6121|6108.8|6105.8|963
1598515200000|2020-08-27 08:00:00|6112.8|6109.8|6110.3|6107.3|6113.3|6110.3|6101.8|6098.8|667
1598518800000|2020-08-27 09:00:00|6109.8|6106.8|6103.8|6100.8|6110.3|6107.3|6096.8|6093.8|376
1598522400000|2020-08-27 10:00:00|6103.3|6100.3|6106.3|6103.3|6112.3|6109.3|6101.3|6098.3|344
1598526000000|2020-08-27 11:00:00|6107.3|6104.3|6110.3|6107.3|6111.3|6108.3|6104.3|6101.3|164
1598529600000|2020-08-27 12:00:00|6110.8|6107.8|6112.3|6109.3|6127.3|6124.3|6110.8|6107.8|473
1598533200000|2020-08-27 13:00:00|6112.8|6109.8|6132.8|6129.8|6135.3|6132.3|6103.8|6100.8|1507
1598536800000|2020-08-27 14:00:00|6133.3|6130.3|6135.8|6132.8|6140.3|6137.3|6112.3|6109.3|1498
1598540400000|2020-08-27 15:00:00|6135.3|6132.3|6112.8|6109.8|6138.3|6135.3|6109.3|6106.3|652
1598544000000|2020-08-27 16:00:00|6112.3|6109.3|6081.3|6078.3|6112.3|6109.3|6080.3|6077.3|492
1598547600000|2020-08-27 17:00:00|6080.3|6077.3|6100.8|6097.8|6101.3|6098.3|6076.3|6073.3|191
1598551200000|2020-08-27 18:00:00|6100.3|6097.3|6107.3|6104.3|6115.3|6112.3|6099.8|6096.8|227
1598554800000|2020-08-27 19:00:00|6106.8|6103.8|6091.8|6088.8|6111.8|6108.8|6088.8|6085.8|626
1598558400000|2020-08-27 20:00:00|6092.3|6089.3|6105.3|6102.3|6108.3|6105.3|6088.3|6085.3|324
1598562000000|2020-08-27 21:00:00|6107.6|6103.6|6108.1|6104.1|6108.6|6104.6|6106.5|6102.5|0
1598565600000|2020-08-27 22:00:00|6110.3|6106.3|6109.6|6105.6|6112.2|6108.2|6105|6101|0
1598569200000|2020-08-27 23:00:00|6110|6106|6094|6092|6114.9|6110.9|6088|6086|1054
1598572800000|2020-08-28 00:00:00|6093.5|6091.5|6077.5|6076.5|6099.5|6098.5|6066.5|6065.5|5309
1598576400000|2020-08-28 01:00:00|6077|6076|6072.5|6071.5|6079.5|6078.5|6053.5|6052.5|4113
1598580000000|2020-08-28 02:00:00|6073|6072|6092.5|6091.5|6094.5|6093.5|6062.5|6061.5|3082
1598583600000|2020-08-28 03:00:00|6092|6091|6098.5|6097.5|6100.5|6099.5|6091.5|6090.5|2226
1598587200000|2020-08-28 04:00:00|6098|6097|6091.5|6090.5|6099.5|6098.5|6075.5|6074.5|2143
1598590800000|2020-08-28 05:00:00|6091|6090|6073|6072|6094.5|6093.5|6068|6067|6514
1598594400000|2020-08-28 06:00:00|6066.3|6065.3|6067.4|6063.4|6074.3|6072.3|6059.3|6057.3|5751
1598598000000|2020-08-28 07:00:00|6067.2|6063.2|6035.8|6032.8|6068.3|6064.3|6011.8|6008.8|1946
1598601600000|2020-08-28 08:00:00|6035.3|6032.3|6043.3|6040.3|6054.8|6051.8|6031.3|6028.3|832
1598605200000|2020-08-28 09:00:00|6043.8|6040.8|6049.8|6046.8|6049.8|6046.8|6032.8|6029.8|594
1598608800000|2020-08-28 10:00:00|6050.3|6047.3|6031.8|6028.8|6050.8|6047.8|6031.8|6028.8|309
1598612400000|2020-08-28 11:00:00|6032.3|6029.3|6035.8|6032.8|6036.8|6033.8|6026.8|6023.8|686
1598616000000|2020-08-28 12:00:00|6036.8|6033.8|6031.8|6028.8|6036.8|6033.8|6027.3|6024.3|670
1598619600000|2020-08-28 13:00:00|6030.8|6027.8|6016.8|6013.8|6034.8|6031.8|6014.8|6011.8|1161
1598623200000|2020-08-28 14:00:00|6016.3|6013.3|5996.8|5993.8|6018.3|6015.3|5990.8|5987.8|1257
1598626800000|2020-08-28 15:00:00|5995.8|5992.8|6004.8|6001.8|6008.8|6005.8|5993.3|5990.3|650
1598630400000|2020-08-28 16:00:00|6003.8|6000.8|6014.8|6011.8|6014.8|6011.8|6002.3|5999.3|276
1598634000000|2020-08-28 17:00:00|6014.3|6011.3|6006.3|6003.3|6014.3|6011.3|6000.8|5997.8|757
1598637600000|2020-08-28 18:00:00|6006.8|6003.8|6013.3|6010.3|6017.8|6014.8|6003.8|6000.8|421
1598641200000|2020-08-28 19:00:00|6013.8|6010.8|6029.3|6026.3|6032.8|6029.8|6013.3|6010.3|912
1598644800000|2020-08-28 20:00:00|6029.8|6026.8|6027.8|6024.8|6030.8|6027.8|6023.8|6020.8|300
1598824800000|2020-08-30 22:00:00|6034.4|6030.4|6048.3|6044.3|6050.7|6046.7|6033.8|6029.8|0
1598828400000|2020-08-30 23:00:00|6048.7|6044.7|6060.2|6058.2|6061.7|6059.7|6043.7|6041.7|1655
1598832000000|2020-08-31 00:00:00|6060.7|6058.7|6081.7|6080.7|6084.7|6083.7|6054.2|6053.2|3730
1598835600000|2020-08-31 01:00:00|6081.2|6080.2|6083.2|6082.2|6092.2|6091.2|6068.7|6067.7|2846
1598839200000|2020-08-31 02:00:00|6084.2|6083.2|6083.2|6082.2|6094.7|6093.7|6074.2|6073.2|2335
1598842800000|2020-08-31 03:00:00|6083.7|6082.7|6080.2|6079.2|6087.2|6086.2|6072.2|6071.2|1743
1598846400000|2020-08-31 04:00:00|6081.2|6080.2|6082.2|6081.2|6087.2|6086.2|6072.2|6071.2|2106
1598850000000|2020-08-31 05:00:00|6081.2|6080.2|6064.2|6063.2|6084.2|6083.2|6063.2|6062.2|3635
1598853600000|2020-08-31 06:00:00|6061.7|6059.7|6053.4|6049.4|6067.7|6065.7|6046.7|6044.7|8546
1598857200000|2020-08-31 07:00:00|6053.8|6049.8|6055.7|6052.7|6060.2|6057.2|6046.2|6043.2|782
1598860800000|2020-08-31 08:00:00|6055.2|6052.2|6050.2|6047.2|6061.2|6058.2|6045.2|6042.2|1058
1598864400000|2020-08-31 09:00:00|6049.7|6046.7|6041.2|6038.2|6051.2|6048.2|6039.7|6036.7|448
1598868000000|2020-08-31 10:00:00|6040.7|6037.7|6032.2|6029.2|6041.7|6038.7|6027.7|6024.7|542
1598871600000|2020-08-31 11:00:00|6031.2|6028.2|6031.2|6028.2|6044.2|6041.2|6027.2|6024.2|622
1598875200000|2020-08-31 12:00:00|6030.7|6027.7|6022.2|6019.2|6031.7|6028.7|6020.7|6017.7|797
1598878800000|2020-08-31 13:00:00|6021.7|6018.7|6009.7|6006.7|6023.2|6020.2|6003.2|6000.2|933
1598882400000|2020-08-31 14:00:00|6009.2|6006.2|6007.2|6004.2|6017.2|6014.2|6002.2|5999.2|822
1598886000000|2020-08-31 15:00:00|6007.7|6004.7|5992.2|5989.2|6010.2|6007.2|5972.2|5969.2|1708
1598889600000|2020-08-31 16:00:00|5992.7|5989.7|5996.2|5993.2|5999.7|5996.7|5986.2|5983.2|1095
1598893200000|2020-08-31 17:00:00|5995.2|5992.2|5997.2|5994.2|6002.2|5999.2|5992.2|5989.2|728
1598896800000|2020-08-31 18:00:00|5996.2|5993.2|5998.2|5995.2|6001.2|5998.2|5993.2|5990.2|734
1598900400000|2020-08-31 19:00:00|5997.2|5994.2|5979.7|5976.7|6007.2|6004.2|5979.7|5976.7|1265
1598904000000|2020-08-31 20:00:00|5978.2|5975.2|5991.7|5988.7|5992.2|5989.2|5978.2|5975.2|476
1598907600000|2020-08-31 21:00:00|5992.1|5988.1|5992.4|5988.4|5993.1|5989.1|5989.6|5985.6|0
1598911200000|2020-08-31 22:00:00|5991.5|5987.5|5998|5994|5999.2|5995.2|5982|5978|0
1598914800000|2020-08-31 23:00:00|5998.1|5994.1|5986.8|5984.8|6005.3|6001.3|5985.8|5983.8|1737
1598918400000|2020-09-01 00:00:00|5986.3|5984.3|5943.3|5942.3|5987.3|5985.3|5937.8|5936.8|10618
1598922000000|2020-09-01 01:00:00|5942.3|5941.3|5958.3|5957.3|5959.3|5958.3|5904.3|5903.3|7963
1598925600000|2020-09-01 02:00:00|5958.8|5957.8|5938.3|5937.3|5970.3|5969.3|5936.3|5935.3|4424
1598929200000|2020-09-01 03:00:00|5940.3|5939.3|5934.3|5933.3|5942.3|5941.3|5918.8|5917.8|3958
1598932800000|2020-09-01 04:00:00|5932.8|5931.8|5964.3|5963.3|5967.3|5966.3|5929.3|5928.3|4378
1598936400000|2020-09-01 05:00:00|5963.8|5962.8|5963.3|5962.3|5978.3|5977.3|5951.3|5950.3|6905
1598940000000|2020-09-01 06:00:00|5962.3|5960.3|5957.3|5953.3|5964.3|5962.3|5940.3|5938.3|8392
1598943600000|2020-09-01 07:00:00|5957.5|5953.5|5959.8|5956.8|5973.8|5970.8|5945.8|5942.8|1849
1598947200000|2020-09-01 08:00:00|5960.3|5957.3|5956.8|5953.8|5970.3|5967.3|5950.8|5947.8|1056
1598950800000|2020-09-01 09:00:00|5957.8|5954.8|5962.8|5959.8|5971.8|5968.8|5949.8|5946.8|712
1598954400000|2020-09-01 10:00:00|5963.3|5960.3|5972.8|5969.8|5973.8|5970.8|5962.8|5959.8|665
1598958000000|2020-09-01 11:00:00|5972.3|5969.3|5962.3|5959.3|5972.8|5969.8|5960.8|5957.8|557
1598961600000|2020-09-01 12:00:00|5962.8|5959.8|5947.8|5944.8|5968.8|5965.8|5947.3|5944.3|894
1598965200000|2020-09-01 13:00:00|5947.3|5944.3|5948.3|5945.3|5950.8|5947.8|5920.3|5917.3|1633
1598968800000|2020-09-01 14:00:00|5948.8|5945.8|5957.8|5954.8|5979.8|5976.8|5948.8|5945.8|1594
1598972400000|2020-09-01 15:00:00|5958.8|5955.8|5962.3|5959.3|5971.8|5968.8|5957.8|5954.8|1556
1598976000000|2020-09-01 16:00:00|5962.8|5959.8|5961.8|5958.8|5972.3|5969.3|5958.8|5955.8|1299
1598979600000|2020-09-01 17:00:00|5961.3|5958.3|5955.3|5952.3|5964.3|5961.3|5950.8|5947.8|548
1598983200000|2020-09-01 18:00:00|5955.8|5952.8|5953.8|5950.8|5957.8|5954.8|5950.8|5947.8|1027
1598986800000|2020-09-01 19:00:00|5954.3|5951.3|5974.3|5971.3|5975.3|5972.3|5952.3|5949.3|931
1598990400000|2020-09-01 20:00:00|5974.8|5971.8|5969.8|5966.8|5976.8|5973.8|5967.8|5964.8|418
1598994000000|2020-09-01 21:00:00|5969.7|5965.7|5973.2|5969.2|5975|5971|5968.7|5964.7|0
1598997600000|2020-09-01 22:00:00|5973.8|5969.8|5975|5971|5976|5972|5969.6|5965.6|0
1599001200000|2020-09-01 23:00:00|5975.1|5971.1|5997.4|5995.4|5997.9|5995.9|5972.7|5968.7|1641
1599004800000|2020-09-02 00:00:00|5998.4|5996.4|6035.9|6034.9|6050.9|6049.9|5995.9|5994.4|9349
1599008400000|2020-09-02 01:00:00|6036.9|6035.9|6053.4|6052.4|6054.4|6053.4|6034.9|6033.9|5206
1599012000000|2020-09-02 02:00:00|6052.9|6051.9|6050.9|6049.9|6055.9|6054.9|6040.9|6039.9|3809
1599015600000|2020-09-02 03:00:00|6051.9|6050.9|6064.4|6063.4|6065.9|6064.9|6047.4|6046.4|3773
1599019200000|2020-09-02 04:00:00|6064.9|6063.9|6052.9|6051.9|6077.9|6076.9|6052.9|6051.9|4117
1599022800000|2020-09-02 05:00:00|6053.9|6052.9|6061.4|6060.4|6070.9|6069.9|6048.9|6047.9|5288
1599026400000|2020-09-02 06:00:00|6053.1|6051.1|6059.1|6055.1|6062.1|6060.1|6048.6|6046.6|6730
1599030000000|2020-09-02 07:00:00|6059.2|6055.2|6073.1|6070.1|6077.1|6074.1|6055.9|6051.9|1207
1599033600000|2020-09-02 08:00:00|6074.1|6071.1|6094.1|6091.1|6099.6|6096.6|6073.1|6070.1|1387
1599037200000|2020-09-02 09:00:00|6095.1|6092.1|6098.1|6095.1|6098.6|6095.6|6087.1|6084.1|767
1599040800000|2020-09-02 10:00:00|6097.6|6094.6|6084.1|6081.1|6100.1|6097.1|6084.1|6081.1|839
1599044400000|2020-09-02 11:00:00|6083.1|6080.1|6092.1|6089.1|6098.1|6095.1|6083.1|6080.1|590
1599048000000|2020-09-02 12:00:00|6092.6|6089.6|6088.1|6085.1|6099.1|6096.1|6087.1|6084.1|821
1599051600000|2020-09-02 13:00:00|6087.1|6084.1|6079.6|6076.6|6091.1|6088.1|6073.1|6070.1|1404
1599055200000|2020-09-02 14:00:00|6079.1|6076.1|6083.1|6080.1|6092.6|6089.6|6069.1|6066.1|1916
1599058800000|2020-09-02 15:00:00|6084.1|6081.1|6090.6|6087.6|6091.6|6088.6|6078.1|6075.1|840
1599062400000|2020-09-02 16:00:00|6090.1|6087.1|6087.6|6084.6|6093.6|6090.6|6087.6|6084.6|413
1599066000000|2020-09-02 17:00:00|6087.1|6084.1|6090.1|6087.1|6096.1|6093.1|6086.1|6083.1|509
1599069600000|2020-09-02 18:00:00|6089.1|6086.1|6090.1|6087.1|6095.1|6092.1|6083.6|6080.6|833
1599073200000|2020-09-02 19:00:00|6090.6|6087.6|6105.6|6102.6|6113.6|6110.6|6088.1|6085.1|1907
1599076800000|2020-09-02 20:00:00|6105.1|6102.1|6101.6|6098.6|6106.1|6103.1|6096.1|6093.1|351
1599080400000|2020-09-02 21:00:00|6099.8|6095.8|6103.8|6099.8|6104.7|6100.7|6099.8|6095.8|0
1599084000000|2020-09-02 22:00:00|6103.5|6099.5|6114.9|6110.9|6115.3|6111.3|6098.9|6094.9|0
1599087600000|2020-09-02 23:00:00|6115.3|6111.3|6121.7|6119.7|6130.7|6128.7|6114.5|6110.5|1805
1599091200000|2020-09-03 00:00:00|6121.2|6119.2|6099.7|6098.7|6125.2|6124.2|6098.7|6097.7|5379
1599094800000|2020-09-03 01:00:00|6100.2|6099.2|6122.7|6121.7|6126.2|6125.2|6089.2|6088.2|4131
1599098400000|2020-09-03 02:00:00|6122.2|6121.2|6133.2|6132.2|6135.2|6134.2|6115.2|6114.2|3830
1599102000000|2020-09-03 03:00:00|6132.2|6131.2|6116.2|6115.2|6132.2|6131.2|6113.2|6112.2|2716
1599105600000|2020-09-03 04:00:00|6115.2|6114.2|6116.2|6115.2|6121.2|6120.2|6105.2|6104.2|2318
1599109200000|2020-09-03 05:00:00|6115.7|6114.7|6115.2|6114.2|6118.2|6117.2|6105.2|6104.2|3882
1599112800000|2020-09-03 06:00:00|6115.6|6113.6|6120.3|6116.3|6121.6|6118.6|6104.6|6102.6|5104
1599116400000|2020-09-03 07:00:00|6120.6|6116.6|6124.6|6121.6|6136.6|6133.6|6118.1|6115.1|1069
1599120000000|2020-09-03 08:00:00|6124.1|6121.1|6116.1|6113.1|6130.1|6127.1|6115.1|6112.1|497
1599123600000|2020-09-03 09:00:00|6115.6|6112.6|6112.6|6109.6|6120.6|6117.6|6111.1|6108.1|542
1599127200000|2020-09-03 10:00:00|6112.1|6109.1|6110.1|6107.1|6121.1|6118.1|6109.1|6106.1|504
1599130800000|2020-09-03 11:00:00|6111.1|6108.1|6106.1|6103.1|6120.1|6117.1|6100.1|6097.1|474
1599134400000|2020-09-03 12:00:00|6105.1|6102.1|6108.6|6105.6|6112.1|6109.1|6095.6|6092.6|657
1599138000000|2020-09-03 13:00:00|6108.1|6105.1|6095.6|6092.6|6110.1|6107.1|6086.1|6083.1|945
1599141600000|2020-09-03 14:00:00|6095.1|6092.1|6050.1|6047.1|6102.1|6099.1|6041.1|6038.1|2219
1599145200000|2020-09-03 15:00:00|6051.1|6048.1|6017.6|6014.6|6052.1|6049.1|5977.6|5974.6|2601
1599148800000|2020-09-03 16:00:00|6017.1|6014.1|5978.1|5975.1|6020.1|6017.1|5978.1|5975.1|1457
1599152400000|2020-09-03 17:00:00|5978.6|5975.6|5983.6|5980.6|5998.6|5995.6|5970.6|5967.6|1152
1599156000000|2020-09-03 18:00:00|5983.1|5980.1|5967.6|5964.6|5991.1|5988.1|5967.6|5964.6|1187
1599159600000|2020-09-03 19:00:00|5968.6|5965.6|5988.6|5985.6|5996.1|5993.1|5958.1|5955.1|1763
1599163200000|2020-09-03 20:00:00|5989.6|5986.6|6003.6|6000.6|6005.6|6002.6|5987.6|5984.6|1023
1599166800000|2020-09-03 21:00:00|6002.5|5998.5|5990.3|5986.3|6003.7|5999.7|5987.5|5983.5|0
1599170400000|2020-09-03 22:00:00|5989.5|5985.5|5972|5968|5993.7|5989.7|5968.8|5964.8|0
1599174000000|2020-09-03 23:00:00|5971.6|5967.6|5979.1|5977.1|5988.1|5986.1|5957.7|5953.7|2244
1599177600000|2020-09-04 00:00:00|5980.1|5978.1|5960.1|5959.1|5982.1|5981.1|5950.6|5949.6|8623
1599181200000|2020-09-04 01:00:00|5959.1|5958.1|5949.1|5948.1|5977.1|5976.1|5942.1|5941.1|5716
1599184800000|2020-09-04 02:00:00|5948.6|5947.6|5945.1|5944.1|5959.1|5958.1|5942.1|5941.1|3578
1599188400000|2020-09-04 03:00:00|5946.1|5945.1|5928.1|5927.1|5946.1|5945.1|5922.1|5921.1|4607
1599192000000|2020-09-04 04:00:00|5927.1|5926.1|5937.1|5936.1|5942.1|5941.1|5916.1|5915.1|4349
1599195600000|2020-09-04 05:00:00|5938.1|5937.1|5919.1|5918.1|5940.1|5939.1|5918.1|5917.1|6991
1599199200000|2020-09-04 06:00:00|5917.1|5915.1|5914.8|5910.8|5928.1|5926.1|5909.1|5907.1|8029
1599202800000|2020-09-04 07:00:00|5914.9|5910.9|5952.1|5949.1|5955.6|5952.6|5902.9|5898.9|2080
1599206400000|2020-09-04 08:00:00|5951.6|5948.6|5951.1|5948.1|5957.6|5954.6|5944.6|5941.6|835
1599210000000|2020-09-04 09:00:00|5950.6|5947.6|5958.1|5955.1|5960.6|5957.6|5941.1|5938.1|633
1599213600000|2020-09-04 10:00:00|5958.6|5955.6|5951.6|5948.6|5965.6|5962.6|5950.6|5947.6|915
1599217200000|2020-09-04 11:00:00|5951.1|5948.1|5922.6|5919.6|5954.6|5951.6|5921.1|5918.1|392
1599220800000|2020-09-04 12:00:00|5923.1|5920.1|5950.1|5947.1|5956.6|5953.6|5923.1|5920.1|736
1599224400000|2020-09-04 13:00:00|5949.6|5946.6|5932.1|5929.1|5973.1|5970.1|5925.1|5922.1|1528
1599228000000|2020-09-04 14:00:00|5931.6|5928.6|5852.1|5849.1|5945.1|5942.1|5815.6|5812.6|3714
1599231600000|2020-09-04 15:00:00|5853.1|5850.1|5864.1|5861.1|5870.1|5867.1|5824.6|5821.6|1699
1599235200000|2020-09-04 16:00:00|5863.1|5860.1|5869.1|5866.1|5879.1|5876.1|5852.1|5849.1|664
1599238800000|2020-09-04 17:00:00|5868.6|5865.6|5860.6|5857.6|5868.6|5865.6|5845.6|5842.6|699
1599242400000|2020-09-04 18:00:00|5860.1|5857.1|5905.1|5902.1|5906.1|5903.1|5851.6|5848.6|803
1599246000000|2020-09-04 19:00:00|5905.6|5902.6|5890.6|5887.6|5919.1|5916.1|5888.1|5885.1|1381
1599249600000|2020-09-04 20:00:00|5892.1|5889.1|5886.1|5883.1|5892.1|5889.1|5878.1|5875.1|269
1599253200000|2020-09-04 21:00:00|5886.6|5882.6|5886.6|5882.6|5886.6|5882.6|5886.6|5882.6|0
1599429600000|2020-09-06 22:00:00|5875|5871|5864.2|5860.2|5877.3|5873.3|5820|5816|0
1599433200000|2020-09-06 23:00:00|5865.6|5861.6|5881.2|5879.2|5904.2|5902.2|5855.3|5851.3|2032
1599436800000|2020-09-07 00:00:00|5882.7|5880.7|5926.7|5925.7|5926.7|5925.7|5863.7|5862.7|9254
1599440400000|2020-09-07 01:00:00|5927.7|5926.7|5952.7|5951.7|5958.7|5957.7|5926.7|5925.7|4800
1599444000000|2020-09-07 02:00:00|5953.7|5952.7|5918.7|5917.7|5956.7|5955.7|5912.7|5911.7|4168
1599447600000|2020-09-07 03:00:00|5917.7|5916.7|5930.7|5929.7|5934.7|5933.7|5915.7|5914.7|2681
1599451200000|2020-09-07 04:00:00|5931.2|5930.2|5923.2|5922.2|5934.7|5933.7|5912.7|5911.7|3695
1599454800000|2020-09-07 05:00:00|5922.7|5921.7|5936.2|5935.2|5945.7|5944.7|5919.2|5918.2|5476
1599458400000|2020-09-07 06:00:00|5935.1|5933.1|5939.2|5935.2|5949.1|5947.1|5929.1|5926|6223
1599462000000|2020-09-07 07:00:00|5939|5935|5932.1|5929.1|5953|5949|5920.1|5917.1|1491
1599465600000|2020-09-07 08:00:00|5932.6|5929.6|5922.6|5919.6|5943.6|5940.6|5920.6|5917.6|1859
1599469200000|2020-09-07 09:00:00|5923.6|5920.6|5925.6|5922.6|5938.1|5935.1|5922.6|5919.6|929
1599472800000|2020-09-07 10:00:00|5924.6|5921.6|5930.1|5927.1|5940.6|5937.6|5922.6|5919.6|402
1599476400000|2020-09-07 11:00:00|5930.6|5927.6|5945.6|5942.6|5953.6|5950.6|5929.6|5926.6|477
1599480000000|2020-09-07 12:00:00|5945.1|5942.1|5948.6|5945.6|5951.6|5948.6|5941.1|5938.1|469
1599483600000|2020-09-07 13:00:00|5947.6|5944.6|5951.1|5948.1|5959.6|5956.6|5941.6|5938.6|797
1599487200000|2020-09-07 14:00:00|5950.6|5947.6|5963.6|5960.6|5968.6|5965.6|5950.1|5947.1|695
1599490800000|2020-09-07 15:00:00|5964.6|5961.6|5970.6|5967.6|5974.6|5971.6|5962.6|5959.6|851
1599494400000|2020-09-07 16:00:00|5971.1|5968.1|5965.6|5962.6|5974.6|5971.6|5965.6|5962.6|548
1599498000000|2020-09-07 17:00:00|5965.1|5962.1|5970.1|5967.1|5970.1|5967.1|5963.6|5960.6|95
1599501600000|2020-09-07 18:00:00|5969.6|5966.6|5968.6|5965.6|5970.1|5967.1|5967.1|5964.1|4
1599505200000|2020-09-07 19:00:00|5969.1|5966.1|5969.1|5966.1|5972.6|5969.6|5968.6|5965.6|107
1599508800000|2020-09-07 20:00:00|5969.6|5966.6|5961.1|5958.1|5969.6|5966.6|5951.6|5948.6|16
1599512400000|2020-09-07 21:00:00|5959.6|5955.6|5961.8|5957.8|5963.9|5959.9|5959.6|5955.6|0
1599516000000|2020-09-07 22:00:00|5962.9|5958.9|5984.6|5980.6|5988.3|5984.3|5962.1|5958.1|0
1599519600000|2020-09-07 23:00:00|5984.8|5980.8|5982.1|5980.1|5987.3|5983.3|5971.1|5969.1|1278
1599523200000|2020-09-08 00:00:00|5982.6|5980.6|6009.6|6008.6|6013.1|6012.1|5982.1|5980.1|5037
1599526800000|2020-09-08 01:00:00|6010.6|6009.6|6008.1|6007.1|6027.6|6026.6|5992.1|5991.1|4327
1599530400000|2020-09-08 02:00:00|6007.6|6006.6|5978.6|5977.6|6007.6|6006.6|5973.6|5972.6|3481
1599534000000|2020-09-08 03:00:00|5978.1|5977.1|5986.6|5985.6|5987.1|5986.1|5963.6|5962.6|2651
1599537600000|2020-09-08 04:00:00|5987.1|5986.1|5985.6|5984.6|5999.6|5998.6|5971.6|5970.6|3089
1599541200000|2020-09-08 05:00:00|5986.1|5985.1|5995.6|5994.6|5995.6|5994.6|5975.6|5974.6|3079
1599544800000|2020-09-08 06:00:00|5995.3|5993.3|5988.8|5984.8|6009.3|6007.3|5980.3|5978.3|6764
1599548400000|2020-09-08 07:00:00|5988|5984|5975.8|5972.8|5992.8|5989.8|5970.8|5967.8|1306
1599552000000|2020-09-08 08:00:00|5975.3|5972.3|5941.3|5938.3|5976.8|5973.8|5933.8|5930.8|1639
1599555600000|2020-09-08 09:00:00|5940.8|5937.8|5939.8|5936.8|5949.3|5946.3|5935.8|5932.8|894
1599559200000|2020-09-08 10:00:00|5940.3|5937.3|5932.3|5929.3|5946.8|5943.8|5925.8|5922.8|563
1599562800000|2020-09-08 11:00:00|5931.8|5928.8|5923.3|5920.3|5941.8|5938.8|5912.8|5909.8|684
1599566400000|2020-09-08 12:00:00|5922.8|5919.8|5912.8|5909.8|5925.8|5922.8|5902.8|5899.8|925
1599570000000|2020-09-08 13:00:00|5912.3|5909.3|5920.3|5917.3|5921.3|5918.3|5884.3|5881.3|1490
1599573600000|2020-09-08 14:00:00|5920.8|5917.8|5904.3|5901.3|5929.3|5926.3|5897.8|5894.8|1489
1599577200000|2020-09-08 15:00:00|5903.3|5900.3|5907.3|5904.3|5927.8|5924.8|5896.3|5893.3|736
1599580800000|2020-09-08 16:00:00|5907.8|5904.8|5924.3|5921.3|5925.8|5922.8|5905.8|5902.8|409
1599584400000|2020-09-08 17:00:00|5923.8|5920.8|5927.3|5924.3|5932.3|5929.3|5915.8|5912.8|278
1599588000000|2020-09-08 18:00:00|5926.8|5923.8|5893.8|5890.8|5929.8|5926.8|5879.3|5876.3|1129
1599591600000|2020-09-08 19:00:00|5893.3|5890.3|5886.3|5883.3|5906.3|5903.3|5879.3|5876.3|2154
1599595200000|2020-09-08 20:00:00|5885.8|5882.8|5895.3|5892.3|5898.3|5895.3|5885.8|5882.8|511
1599598800000|2020-09-08 21:00:00|5894.9|5890.9|5878.2|5874.2|5896|5892|5853.3|5849.3|0
1599602400000|2020-09-08 22:00:00|5877.6|5873.6|5889.3|5885.3|5891|5887|5857.7|5853.7|0
1599606000000|2020-09-08 23:00:00|5889.7|5885.7|5875.3|5873.3|5894.9|5890.9|5866.3|5864.3|2118
1599609600000|2020-09-09 00:00:00|5873.8|5871.8|5882.8|5881.8|5899.3|5898.3|5862.8|5861.8|9667
1599613200000|2020-09-09 01:00:00|5882.3|5881.3|5865.8|5864.8|5889.8|5888.8|5864.8|5863.8|5054
1599616800000|2020-09-09 02:00:00|5864.8|5863.8|5851.8|5850.8|5868.8|5867.8|5846.8|5845.8|5930
1599620400000|2020-09-09 03:00:00|5852.8|5851.8|5853.8|5852.8|5861.8|5860.8|5846.8|5845.8|4319
1599624000000|2020-09-09 04:00:00|5854.8|5853.8|5862.8|5861.8|5868.8|5867.8|5848.8|5847.8|4099
1599627600000|2020-09-09 05:00:00|5863.3|5862.3|5870.8|5869.8|5877.8|5876.8|5858.8|5857.8|6021
1599631200000|2020-09-09 06:00:00|5867.4|5865.4|5868.9|5864.9|5878.9|5876.9|5848.5|5844.5|8110
1599634800000|2020-09-09 07:00:00|5869|5865|5894.9|5891.9|5905.9|5902.9|5868.8|5864.8|2449
1599638400000|2020-09-09 08:00:00|5894.4|5891.4|5892.9|5889.9|5911.9|5908.9|5888.9|5885.9|1244
1599642000000|2020-09-09 09:00:00|5891.9|5888.9|5913.4|5910.4|5914.9|5911.9|5887.4|5884.4|1050
1599645600000|2020-09-09 10:00:00|5913.9|5910.9|5904.9|5901.9|5916.9|5913.9|5897.9|5894.9|925
1599649200000|2020-09-09 11:00:00|5904.4|5901.4|5908.4|5905.4|5910.9|5907.9|5892.9|5889.9|702
1599652800000|2020-09-09 12:00:00|5908.9|5905.9|5908.9|5905.9|5917.9|5914.9|5906.9|5903.9|1091
1599656400000|2020-09-09 13:00:00|5907.9|5904.9|5926.4|5923.4|5926.9|5923.9|5907.9|5904.9|1262
1599660000000|2020-09-09 14:00:00|5926.9|5923.9|5924.9|5921.9|5935.9|5932.9|5916.9|5913.9|1811
1599663600000|2020-09-09 15:00:00|5926.4|5923.4|5935.9|5932.9|5939.4|5936.4|5922.9|5919.9|1114
1599667200000|2020-09-09 16:00:00|5935.4|5932.4|5945.4|5942.4|5945.9|5942.9|5933.4|5930.4|988
1599670800000|2020-09-09 17:00:00|5945.9|5942.9|5944.9|5941.9|5953.9|5950.9|5943.4|5940.4|863
1599674400000|2020-09-09 18:00:00|5945.4|5942.4|5951.9|5948.9|5955.9|5952.9|5941.4|5938.4|643
1599678000000|2020-09-09 19:00:00|5952.9|5949.9|5941.4|5938.4|5965.9|5962.9|5939.9|5936.9|1481
1599681600000|2020-09-09 20:00:00|5940.9|5937.9|5939.4|5936.4|5946.9|5943.9|5934.9|5931.9|471
1599685200000|2020-09-09 21:00:00|5939.1|5935.4|5941.1|5937.1|5941.6|5937.6|5935.8|5931.8|0
1599688800000|2020-09-09 22:00:00|5944.3|5940.3|5958.6|5954.6|5962.8|5958.8|5941|5937|0
1599692400000|2020-09-09 23:00:00|5958.2|5954.2|5962.4|5960.4|5966.4|5964.4|5950.4|5948.4|1864
1599696000000|2020-09-10 00:00:00|5963.4|5961.4|5925.9|5924.9|5966.9|5965.9|5924.9|5923.9|6440
1599699600000|2020-09-10 01:00:00|5923.9|5922.9|5920.4|5919.4|5936.9|5935.9|5910.9|5909.9|4829
1599703200000|2020-09-10 02:00:00|5919.9|5918.9|5907.9|5906.9|5921.9|5920.9|5897.9|5896.9|3277
1599706800000|2020-09-10 03:00:00|5907.4|5906.4|5880.9|5879.9|5911.9|5910.9|5879.9|5878.9|3011
1599710400000|2020-09-10 04:00:00|5879.9|5878.9|5885.9|5884.9|5891.9|5890.9|5873.9|5872.9|3795
1599714000000|2020-09-10 05:00:00|5886.9|5885.9|5899.4|5898.4|5904.9|5903.9|5880.9|5879.9|4828
1599717600000|2020-09-10 06:00:00|5899.2|5897.2|5905.8|5901.8|5916.2|5914.2|5898.2|5896.2|7292
1599721200000|2020-09-10 07:00:00|5905.6|5901.6|5879.7|5876.7|5908.7|5905.7|5874.7|5871.7|1426
1599724800000|2020-09-10 08:00:00|5878.7|5875.7|5877.7|5874.7|5886.2|5883.2|5865.7|5862.7|727
1599728400000|2020-09-10 09:00:00|5878.7|5875.7|5893.7|5890.7|5896.2|5893.2|5873.7|5870.7|599
1599732000000|2020-09-10 10:00:00|5893.2|5890.2|5867.7|5864.7|5899.2|5896.2|5867.2|5864.2|481
1599735600000|2020-09-10 11:00:00|5868.2|5865.2|5878.2|5875.2|5880.7|5877.7|5867.7|5864.7|881
1599739200000|2020-09-10 12:00:00|5878.7|5875.7|5885.2|5882.2|5890.7|5887.7|5867.7|5864.7|788
1599742800000|2020-09-10 13:00:00|5885.7|5882.7|5879.7|5876.7|5903.2|5900.2|5876.7|5873.7|1178
1599746400000|2020-09-10 14:00:00|5879.2|5876.2|5847.2|5844.2|5887.7|5884.7|5846.2|5843.2|1426
1599750000000|2020-09-10 15:00:00|5846.2|5843.2|5859.7|5856.7|5874.7|5871.7|5843.2|5840.2|792
1599753600000|2020-09-10 16:00:00|5860.2|5857.2|5852.7|5849.7|5864.2|5861.2|5839.2|5836.2|1270
1599757200000|2020-09-10 17:00:00|5853.2|5850.2|5846.2|5843.2|5862.7|5859.7|5843.7|5840.7|698
1599760800000|2020-09-10 18:00:00|5845.7|5842.7|5843.2|5840.2|5853.7|5850.7|5823.7|5820.7|891
1599764400000|2020-09-10 19:00:00|5842.7|5839.7|5821.2|5818.2|5844.2|5841.2|5819.2|5816.2|2174
1599768000000|2020-09-10 20:00:00|5821.7|5818.7|5838.2|5835.2|5839.7|5836.7|5819.2|5816.2|800
1599771600000|2020-09-10 21:00:00|5837.2|5833.2|5838.5|5834.5|5840|5836|5834.8|5830.8|0
1599775200000|2020-09-10 22:00:00|5841.6|5837.6|5841|5837|5852.6|5848.6|5837.1|5833.1|0
1599778800000|2020-09-10 23:00:00|5841.4|5837.4|5857.3|5855.3|5858.3|5856.3|5838.7|5834.7|2064
1599782400000|2020-09-11 00:00:00|5856.8|5854.8|5842.8|5841.8|5862.8|5861.8|5828.3|5827.3|5867
1599786000000|2020-09-11 01:00:00|5843.8|5842.8|5852.8|5851.8|5858.8|5857.8|5839.8|5838.8|2785
1599789600000|2020-09-11 02:00:00|5853.8|5852.8|5868.8|5867.8|5878.8|5877.8|5853.8|5852.8|3882
1599793200000|2020-09-11 03:00:00|5869.8|5868.8|5859.8|5858.8|5869.8|5868.8|5847.8|5846.8|2459
1599796800000|2020-09-11 04:00:00|5859.3|5858.3|5868.8|5867.8|5874.8|5873.8|5855.8|5854.8|2418
1599800400000|2020-09-11 05:00:00|5867.8|5866.8|5864.3|5863.3|5874.8|5873.8|5862.8|5861.8|3276
1599804000000|2020-09-11 06:00:00|5864|5862|5853.3|5849.3|5866|5864|5843.3|5839.3|5013
1599807600000|2020-09-11 07:00:00|5853.1|5849.1|5845.5|5842.5|5865.5|5862.5|5841.5|5838.5|1266
1599811200000|2020-09-11 08:00:00|5844.5|5841.5|5839|5836|5860.5|5857.5|5835.5|5832.5|671
1599814800000|2020-09-11 09:00:00|5839.5|5836.5|5842|5839|5848|5845|5836|5833|486
1599818400000|2020-09-11 10:00:00|5842.5|5839.5|5845|5842|5853|5850|5829.5|5826.5|399
1599822000000|2020-09-11 11:00:00|5845.5|5842.5|5842.5|5839.5|5850.5|5847.5|5837.5|5834.5|339
1599825600000|2020-09-11 12:00:00|5842|5839|5838|5835|5847.5|5844.5|5832.5|5829.5|1222
1599829200000|2020-09-11 13:00:00|5837.5|5834.5|5820|5817|5842|5839|5816|5813|952
1599832800000|2020-09-11 14:00:00|5820.5|5817.5|5847.5|5844.5|5852|5849|5816|5813|1235
1599836400000|2020-09-11 15:00:00|5848|5845|5845|5842|5861.5|5858.5|5844.5|5841.5|1838
1599840000000|2020-09-11 16:00:00|5845.5|5842.5|5830.5|5827.5|5854.5|5851.5|5830.5|5827.5|1101
1599843600000|2020-09-11 17:00:00|5831|5828|5821|5818|5834|5831|5815|5812|1290
1599847200000|2020-09-11 18:00:00|5822.5|5819.5|5842|5839|5847|5844|5816.5|5813.5|1220
1599850800000|2020-09-11 19:00:00|5841.5|5838.5|5846|5843|5861|5858|5830|5827|1881
1599854400000|2020-09-11 20:00:00|5846.5|5843.5|5853|5850|5855|5852|5842|5839|460
1600034400000|2020-09-13 22:00:00|5876.2|5872.2|5881.6|5877.6|5886.2|5882.2|5869.6|5865.6|0
1600038000000|2020-09-13 23:00:00|5881.4|5877.4|5896.5|5894.5|5903|5901|5869.6|5865.6|2490
1600041600000|2020-09-14 00:00:00|5897|5895|5890.5|5889.5|5909.5|5908.5|5882.5|5881.5|8970
1600045200000|2020-09-14 01:00:00|5891.5|5890.5|5886.5|5885.5|5898.5|5897.5|5878.5|5877.5|3433
1600048800000|2020-09-14 02:00:00|5887.5|5886.5|5894.5|5893.5|5899.5|5898.5|5883.5|5882.5|2689
1600052400000|2020-09-14 03:00:00|5895.5|5894.5|5891|5890|5903.5|5902.5|5884.5|5883.5|2567
1600056000000|2020-09-14 04:00:00|5891.5|5890.5|5882.5|5881.5|5896.5|5895.5|5882|5881|2111
1600059600000|2020-09-14 05:00:00|5881.5|5880.5|5894|5893|5903.5|5902.5|5876.5|5875.5|4417
1600063200000|2020-09-14 06:00:00|5894.3|5892.3|5915.9|5911.9|5918.8|5914.8|5893.8|5891.8|4907
1600066800000|2020-09-14 07:00:00|5916.3|5912.3|5911.3|5908.3|5920.1|5916.1|5905.8|5902.8|1568
1600070400000|2020-09-14 08:00:00|5911.8|5908.8|5903.3|5900.3|5921.3|5918.3|5902.8|5899.8|914
1600074000000|2020-09-14 09:00:00|5903.8|5900.8|5896.3|5893.3|5909.3|5906.3|5890.3|5887.3|501
1600077600000|2020-09-14 10:00:00|5896.8|5893.8|5901.8|5898.8|5902.3|5899.3|5890.8|5887.8|465
1600081200000|2020-09-14 11:00:00|5901.3|5898.3|5903.3|5900.3|5906.8|5903.8|5898.3|5895.3|146
1600084800000|2020-09-14 12:00:00|5902.3|5899.3|5905.8|5902.8|5910.8|5907.8|5897.8|5894.8|369
1600088400000|2020-09-14 13:00:00|5905.3|5902.3|5901.8|5898.8|5909.8|5906.8|5889.3|5886.3|1008
1600092000000|2020-09-14 14:00:00|5902.3|5899.3|5903.3|5900.3|5909.3|5906.3|5899.3|5896.3|910
1600095600000|2020-09-14 15:00:00|5902.3|5899.3|5901.3|5898.3|5907.3|5904.3|5893.3|5890.3|488
1600099200000|2020-09-14 16:00:00|5900.8|5897.8|5901.8|5898.8|5904.3|5901.3|5896.3|5893.3|209
1600102800000|2020-09-14 17:00:00|5902.3|5899.3|5898.8|5895.8|5905.3|5902.3|5891.3|5888.3|1075
1600106400000|2020-09-14 18:00:00|5898.3|5895.3|5901.3|5898.3|5907.8|5904.8|5894.8|5891.8|987
1600110000000|2020-09-14 19:00:00|5901.8|5898.8|5896.8|5893.8|5905.3|5902.3|5895.3|5892.3|1932
1600113600000|2020-09-14 20:00:00|5897.3|5894.3|5893.8|5890.8|5906.3|5903.3|5891.3|5888.3|334
1600117200000|2020-09-14 21:00:00|5895|5891|5898.4|5894.4|5899.3|5895.3|5894.8|5890.8|0
1600120800000|2020-09-14 22:00:00|5897|5893|5907.6|5903.6|5907.8|5903.8|5897|5893|0
1600124400000|2020-09-14 23:00:00|5907.8|5903.8|5918.3|5916.3|5919.8|5917.8|5887.3|5885.3|1585
1600128000000|2020-09-15 00:00:00|5918.8|5916.8|5901.3|5900.3|5920.3|5919.3|5895.3|5894.3|7238
1600131600000|2020-09-15 01:00:00|5901.8|5900.8|5897.3|5896.3|5906.3|5905.3|5890.3|5889.3|3263
1600135200000|2020-09-15 02:00:00|5898.3|5897.3|5895.3|5894.3|5907.3|5906.3|5891.3|5890.3|2156
1600138800000|2020-09-15 03:00:00|5894.3|5893.3|5887.3|5886.3|5897.8|5896.8|5885.3|5884.3|2052
1600142400000|2020-09-15 04:00:00|5886.3|5885.3|5894.3|5893.3|5900.3|5899.3|5886.3|5885.3|1808
1600146000000|2020-09-15 05:00:00|5895.3|5894.3|5889.3|5888.3|5900.3|5899.3|5881.3|5880.3|2768
1600149600000|2020-09-15 06:00:00|5889.7|5887.7|5890.6|5886.6|5898.2|5895.7|5885.7|5883.3|2347
1600153200000|2020-09-15 07:00:00|5890.2|5886.2|5895.2|5892.2|5898.2|5895.2|5887.2|5883.3|760
1600156800000|2020-09-15 08:00:00|5894.2|5891.2|5908.2|5905.2|5910.2|5907.2|5891.7|5888.7|530
1600160400000|2020-09-15 09:00:00|5909.2|5906.2|5920.7|5917.7|5921.2|5918.2|5909.2|5906.2|863
1600164000000|2020-09-15 10:00:00|5921.2|5918.2|5918.2|5915.2|5921.7|5918.7|5910.2|5907.2|143
1600167600000|2020-09-15 11:00:00|5919.2|5916.2|5918.2|5915.2|5922.7|5919.7|5913.2|5910.2|262
1600171200000|2020-09-15 12:00:00|5918.7|5915.7|5933.2|5930.2|5934.2|5931.2|5915.2|5912.2|251
1600174800000|2020-09-15 13:00:00|5933.7|5930.7|5932.2|5929.2|5935.2|5932.2|5924.7|5921.7|631
1600178400000|2020-09-15 14:00:00|5933.2|5930.2|5946.2|5943.2|5947.2|5944.2|5927.7|5924.7|758
1600182000000|2020-09-15 15:00:00|5945.7|5942.7|5947.2|5944.2|5953.7|5950.7|5944.2|5941.2|611
1600185600000|2020-09-15 16:00:00|5947.7|5944.7|5948.7|5945.7|5954.2|5951.2|5946.2|5943.2|300
1600189200000|2020-09-15 17:00:00|5949.2|5946.2|5947.7|5944.7|5952.2|5949.2|5943.7|5940.7|145
1600192800000|2020-09-15 18:00:00|5948.2|5945.2|5947.7|5944.7|5949.2|5946.2|5937.7|5934.7|119
1600196400000|2020-09-15 19:00:00|5948.2|5945.2|5939.7|5936.7|5948.2|5945.2|5929.7|5926.7|307
1600200000000|2020-09-15 20:00:00|5940.2|5937.2|5944.2|5941.2|5947.2|5944.2|5939.7|5936.7|67
1600203600000|2020-09-15 21:00:00|5942.9|5938.9|5942.6|5938.6|5944.2|5940.2|5941.8|5937.8|0
1600207200000|2020-09-15 22:00:00|5942.3|5938.3|5940.9|5936.9|5945.5|5941.5|5938|5934|0
1600210800000|2020-09-15 23:00:00|5941.3|5937.3|5939.8|5937.8|5942.3|5940.3|5927.3|5925.1|429
1600214400000|2020-09-16 00:00:00|5938.8|5936.8|5932.8|5931.8|5947.8|5946.8|5929.8|5928.8|1765
1600218000000|2020-09-16 01:00:00|5933.3|5932.3|5938.8|5937.8|5942.8|5941.8|5931.3|5930.3|1208
1600221600000|2020-09-16 02:00:00|5939.3|5938.3|5944.8|5943.8|5946.3|5945.3|5933.3|5932.3|1157
1600225200000|2020-09-16 03:00:00|5945.3|5944.3|5958.8|5957.8|5960.8|5959.8|5943.3|5942.3|1595
1600228800000|2020-09-16 04:00:00|5959.3|5958.3|5949.8|5948.8|5960.3|5959.3|5949.8|5948.8|1031
1600232400000|2020-09-16 05:00:00|5949.3|5948.3|5951.8|5950.8|5962.3|5961.3|5946.8|5945.8|1579
1600236000000|2020-09-16 06:00:00|5952|5950|5965.8|5961.8|5969|5965|5949|5947|3000
1600239600000|2020-09-16 07:00:00|5965.4|5961.4|5960|5957|5976|5973|5955|5952|1307
1600243200000|2020-09-16 08:00:00|5959.5|5956.5|5964.5|5961.5|5972|5969|5957.5|5954.5|692
1600246800000|2020-09-16 09:00:00|5965|5962|5973.5|5970.5|5976|5973|5964|5961|313
1600250400000|2020-09-16 10:00:00|5974|5971|5967|5964|5974|5971|5959.5|5956.5|357
1600254000000|2020-09-16 11:00:00|5966|5963|5965.5|5962.5|5968|5965|5961|5958|254
1600257600000|2020-09-16 12:00:00|5965|5962|5963|5960|5967|5964|5960|5957|216
1600261200000|2020-09-16 13:00:00|5962.5|5959.5|5954|5951|5964|5961|5948|5945|716
1600264800000|2020-09-16 14:00:00|5955|5952|5943|5940|5963|5960|5943|5940|1259
1600268400000|2020-09-16 15:00:00|5944|5941|5961|5958|5968|5965|5943|5940|1414
1600272000000|2020-09-16 16:00:00|5961.5|5958.5|5957.5|5954.5|5964.5|5961.5|5954|5951|356
1600275600000|2020-09-16 17:00:00|5958|5955|5972|5969|5973|5970|5952.5|5949.5|443
1600279200000|2020-09-16 18:00:00|5972.5|5969.5|5972.5|5969.5|5982.5|5979.5|5967.5|5964.5|392
1600282800000|2020-09-16 19:00:00|5973|5970|5952.5|5949.5|5974.5|5971.5|5945|5942|1383
1600286400000|2020-09-16 20:00:00|5953|5950|5954|5951|5958|5955|5949|5946|524
1600290000000|2020-09-16 21:00:00|5951.4|5947.4|5951.8|5947.8|5955.9|5951.9|5950.2|5946.2|0
1600293600000|2020-09-16 22:00:00|5953.6|5949.6|5957.2|5953.2|5961.4|5957.4|5946.8|5942.8|0
1600297200000|2020-09-16 23:00:00|5957.1|5953.1|5958.1|5956.1|5964.1|5962.1|5942.6|5940.6|1091
1600300800000|2020-09-17 00:00:00|5957.6|5955.6|5919.1|5918.1|5957.6|5955.6|5916.1|5915.1|7004
1600304400000|2020-09-17 01:00:00|5918.1|5917.1|5906.1|5905.1|5931.1|5930.1|5905.1|5904.1|4535
1600308000000|2020-09-17 02:00:00|5905.6|5904.6|5895.1|5894.1|5913.1|5912.1|5894.1|5893.1|3766
1600311600000|2020-09-17 03:00:00|5894.1|5893.1|5894.1|5893.1|5902.1|5901.1|5889.1|5888.1|3155
1600315200000|2020-09-17 04:00:00|5893.1|5892.1|5888.1|5887.1|5906.1|5905.1|5887.1|5886.1|2850
1600318800000|2020-09-17 05:00:00|5889.1|5888.1|5888.1|5887.1|5901.1|5900.1|5885.1|5884.1|3899
1600322400000|2020-09-17 06:00:00|5888.4|5886.4|5885.3|5881.3|5892.4|5890.4|5866.2|5862.2|6820
1600326000000|2020-09-17 07:00:00|5885.2|5881.2|5876.9|5873.9|5893.9|5890.9|5874.3|5870.3|2193
1600329600000|2020-09-17 08:00:00|5877.4|5874.4|5882.9|5879.9|5886.9|5883.9|5876.4|5873.4|1086
1600333200000|2020-09-17 09:00:00|5883.4|5880.4|5881.9|5878.9|5888.4|5885.4|5878.9|5875.9|621
1600336800000|2020-09-17 10:00:00|5882.9|5879.9|5878.9|5875.9|5889.4|5886.4|5877.9|5874.9|549
1600340400000|2020-09-17 11:00:00|5878.4|5875.4|5866.9|5863.9|5882.9|5879.9|5865.9|5862.9|831
1600344000000|2020-09-17 12:00:00|5866.4|5863.4|5854.9|5851.9|5867.4|5864.4|5853.4|5850.4|958
1600347600000|2020-09-17 13:00:00|5854.4|5851.4|5886.9|5883.9|5888.4|5885.4|5852.4|5849.4|1081
1600351200000|2020-09-17 14:00:00|5886.4|5883.4|5897.9|5894.9|5903.9|5900.9|5885.4|5882.4|1400
1600354800000|2020-09-17 15:00:00|5898.9|5895.9|5889.4|5886.4|5910.4|5907.4|5888.9|5885.9|791
1600358400000|2020-09-17 16:00:00|5888.9|5885.9|5891.4|5888.4|5895.9|5892.9|5874.9|5871.9|782
1600362000000|2020-09-17 17:00:00|5890.9|5887.9|5890.9|5887.9|5895.4|5892.4|5883.9|5880.9|323
1600365600000|2020-09-17 18:00:00|5891.4|5888.4|5888.4|5885.4|5899.9|5896.9|5877.9|5874.9|724
1600369200000|2020-09-17 19:00:00|5888.9|5885.9|5894.9|5891.9|5901.4|5898.4|5878.9|5875.9|1500
1600372800000|2020-09-17 20:00:00|5895.4|5892.4|5897.9|5894.9|5902.4|5899.4|5894.4|5891.4|143
1600376400000|2020-09-17 21:00:00|5895|5891|5895.7|5891.7|5896.3|5892.3|5891.9|5887.9|0
1600380000000|2020-09-17 22:00:00|5892.8|5888.8|5904.6|5900.6|5915.6|5911.6|5892.8|5888.8|0
1600383600000|2020-09-17 23:00:00|5905|5901|5897.5|5895.5|5913.4|5909.4|5893.5|5890.8|1204
1600387200000|2020-09-18 00:00:00|5899.5|5897.5|5880|5879|5921|5920|5873|5872|6172
1600390800000|2020-09-18 01:00:00|5880.5|5879.5|5880|5879|5887|5886|5863|5862|3450
1600394400000|2020-09-18 02:00:00|5881|5880|5886|5885|5889|5888|5870|5869|2340
1600398000000|2020-09-18 03:00:00|5887|5886|5877|5876|5892|5891|5876|5875|2202
1600401600000|2020-09-18 04:00:00|5876|5875|5882|5881|5885|5884|5872|5871|2120
1600405200000|2020-09-18 05:00:00|5883|5882|5878|5877|5888|5887|5868|5867|4577
1600408800000|2020-09-18 06:00:00|5878.4|5876.4|5881.4|5877.4|5890.4|5888.4|5862.4|5860.4|11393
1600412400000|2020-09-18 07:00:00|5881|5877|5873.4|5870.4|5884.9|5881.9|5861.9|5858.9|1538
1600416000000|2020-09-18 08:00:00|5872.9|5869.9|5880.4|5877.4|5882.4|5879.4|5871.4|5868.4|652
1600419600000|2020-09-18 09:00:00|5880.9|5877.9|5885.9|5882.9|5894.9|5891.9|5878.9|5875.9|908
1600423200000|2020-09-18 10:00:00|5885.4|5882.4|5891.4|5888.4|5893.4|5890.4|5882.4|5879.4|312
1600426800000|2020-09-18 11:00:00|5891.9|5888.9|5888.4|5885.4|5894.9|5891.9|5885.9|5882.9|357
1600430400000|2020-09-18 12:00:00|5888.9|5885.9|5892.4|5889.4|5897.4|5894.4|5884.4|5881.4|633
1600434000000|2020-09-18 13:00:00|5892.9|5889.9|5875.4|5872.4|5897.4|5894.4|5867.4|5864.4|815
1600437600000|2020-09-18 14:00:00|5875.9|5872.9|5867.9|5864.9|5885.9|5882.9|5863.9|5860.9|733
1600441200000|2020-09-18 15:00:00|5866.9|5863.9|5866.4|5863.4|5874.4|5871.4|5855.4|5852.4|800
1600444800000|2020-09-18 16:00:00|5866.9|5863.9|5842.4|5839.4|5869.4|5866.4|5838.4|5835.4|797
1600448400000|2020-09-18 17:00:00|5841.9|5838.9|5838.9|5835.9|5842.9|5839.9|5816.4|5813.4|1111
1600452000000|2020-09-18 18:00:00|5838.4|5835.4|5849.4|5846.4|5849.4|5846.4|5834.4|5831.4|704
1600455600000|2020-09-18 19:00:00|5849.9|5846.9|5842.4|5839.4|5860.9|5857.9|5841.9|5838.9|1459
1600459200000|2020-09-18 20:00:00|5841.9|5838.9|5853.4|5850.4|5853.9|5850.9|5841.4|5838.4|159
1600462800000|2020-09-18 21:00:00|5853.9|5849.9|5853.9|5849.9|5853.9|5849.9|5853.9|5849.9|0
1600639200000|2020-09-20 22:00:00|5849.1|5845.1|5844.8|5840.8|5850.1|5846.1|5827.2|5823.2|0
1600642800000|2020-09-20 23:00:00|5845.2|5841.2|5851.5|5849.5|5856.9|5853.5|5840.5|5838.5|1837
1600646400000|2020-09-21 00:00:00|5850.5|5848.5|5853|5852|5869|5868|5846|5845|4250
1600650000000|2020-09-21 01:00:00|5854|5853|5829.5|5828.5|5866.5|5865.5|5828|5827|3166
1600653600000|2020-09-21 02:00:00|5829|5828|5822|5821|5834|5833|5818.5|5817.5|3319
1600657200000|2020-09-21 03:00:00|5821|5820|5833|5832|5835|5834|5813.5|5812.5|3532
1600660800000|2020-09-21 04:00:00|5832|5831|5825|5824|5836|5835|5824|5823|2075
1600664400000|2020-09-21 05:00:00|5824.5|5823.5|5818|5817|5825|5824|5806|5805|3722
1600668000000|2020-09-21 06:00:00|5818.3|5816.3|5830.7|5826.7|5833|5829|5815.3|5813.3|4144
1600671600000|2020-09-21 07:00:00|5830.5|5826.5|5789.8|5786.8|5836|5832|5776.8|5773.8|2630
1600675200000|2020-09-21 08:00:00|5790.3|5787.3|5743.8|5740.8|5790.3|5787.3|5741.8|5738.8|1858
1600678800000|2020-09-21 09:00:00|5744.8|5741.8|5751.3|5748.3|5772.3|5769.3|5741.8|5738.8|1414
1600682400000|2020-09-21 10:00:00|5750.8|5747.8|5760.3|5757.3|5760.8|5757.8|5742.8|5739.8|918
1600686000000|2020-09-21 11:00:00|5760.8|5757.8|5761.8|5758.8|5762.8|5759.8|5747.8|5744.8|583
1600689600000|2020-09-21 12:00:00|5760.8|5757.8|5759.3|5756.3|5763.3|5760.3|5747.3|5744.3|960
1600693200000|2020-09-21 13:00:00|5759.8|5756.8|5772.3|5769.3|5776.8|5773.8|5747.3|5744.3|2196
1600696800000|2020-09-21 14:00:00|5772.8|5769.8|5730.8|5727.8|5776.8|5773.8|5723.3|5720.3|2594
1600700400000|2020-09-21 15:00:00|5730.3|5727.3|5733.8|5730.8|5744.8|5741.8|5718.8|5715.8|1833
1600704000000|2020-09-21 16:00:00|5733.3|5730.3|5735.3|5732.3|5753.8|5750.8|5731.8|5728.8|1229
1600707600000|2020-09-21 17:00:00|5735.8|5732.8|5743.8|5740.8|5751.3|5748.3|5730.3|5727.3|824
1600711200000|2020-09-21 18:00:00|5744.3|5741.3|5747.3|5744.3|5747.8|5744.8|5732.8|5729.8|490
1600714800000|2020-09-21 19:00:00|5746.8|5743.8|5759.8|5756.8|5765.8|5762.8|5745.3|5742.3|1565
1600718400000|2020-09-21 20:00:00|5760.8|5757.8|5765.8|5762.8|5773.8|5770.8|5758.8|5755.8|396
1600722000000|2020-09-21 21:00:00|5766.6|5762.6|5757.2|5753.2|5769.1|5765.1|5755.7|5751.7|0
1600725600000|2020-09-21 22:00:00|5760.1|5756.1|5764.4|5760.4|5766.9|5762.9|5756.3|5752.3|0
1600729200000|2020-09-21 23:00:00|5764.8|5760.8|5777.6|5775.6|5779.6|5777.6|5760.8|5756.8|1724
1600732800000|2020-09-22 00:00:00|5778.6|5776.6|5796.1|5795.1|5799.1|5798.1|5768.1|5767.1|6909
1600736400000|2020-09-22 01:00:00|5795.1|5794.1|5771.1|5770.1|5797.1|5796.1|5767.1|5766.1|5787
1600740000000|2020-09-22 02:00:00|5772.1|5771.1|5777.1|5776.1|5779.1|5778.1|5760.1|5759.1|4163
1600743600000|2020-09-22 03:00:00|5778.1|5777.1|5786.1|5785.1|5793.1|5792.1|5770.1|5769.1|3578
1600747200000|2020-09-22 04:00:00|5785.1|5784.1|5793.1|5792.1|5793.1|5792.1|5778.1|5777.1|3149
1600750800000|2020-09-22 05:00:00|5792.6|5791.6|5784.1|5783.1|5797.1|5796.1|5783.1|5782.1|5603
1600754400000|2020-09-22 06:00:00|5784.6|5782.6|5792.9|5788.9|5795.6|5793.6|5777.6|5775.6|7122
1600758000000|2020-09-22 07:00:00|5792.6|5788.6|5807.6|5804.6|5808.1|5805.1|5773.1|5770.1|2083
1600761600000|2020-09-22 08:00:00|5807.1|5804.1|5799.6|5796.6|5814.1|5811.1|5790.6|5787.6|1161
1600765200000|2020-09-22 09:00:00|5800.1|5797.1|5810.6|5807.6|5814.6|5811.6|5797.1|5794.1|627
1600768800000|2020-09-22 10:00:00|5810.1|5807.1|5803.6|5800.6|5813.1|5810.1|5801.1|5798.1|578
1600772400000|2020-09-22 11:00:00|5804.1|5801.1|5796.1|5793.1|5817.1|5814.1|5792.1|5789.1|559
1600776000000|2020-09-22 12:00:00|5796.6|5793.6|5808.1|5805.1|5810.6|5807.6|5792.6|5789.6|594
1600779600000|2020-09-22 13:00:00|5808.6|5805.6|5804.6|5801.6|5825.1|5822.1|5802.1|5799.1|1095
1600783200000|2020-09-22 14:00:00|5804.1|5801.1|5804.1|5801.1|5831.1|5828.1|5801.1|5798.1|1457
1600786800000|2020-09-22 15:00:00|5803.6|5800.6|5812.1|5809.1|5814.1|5811.1|5797.1|5794.1|1666
1600790400000|2020-09-22 16:00:00|5812.6|5809.6|5811.1|5808.1|5822.1|5819.1|5808.1|5805.1|571
1600794000000|2020-09-22 17:00:00|5812.1|5809.1|5834.1|5831.1|5834.1|5831.1|5810.1|5807.1|512
1600797600000|2020-09-22 18:00:00|5835.1|5832.1|5833.6|5830.6|5844.1|5841.1|5831.6|5828.6|851
1600801200000|2020-09-22 19:00:00|5834.1|5831.1|5856.1|5853.1|5862.1|5859.1|5830.1|5827.1|1664
1600804800000|2020-09-22 20:00:00|5856.6|5853.6|5847.1|5844.1|5857.1|5854.1|5845.1|5842.1|472
1600808400000|2020-09-22 21:00:00|5846.8|5842.8|5849.8|5845.8|5850.9|5846.9|5844.3|5840.3|0
1600812000000|2020-09-22 22:00:00|5851.6|5847.6|5842.3|5838.3|5853.6|5849.6|5839.1|5835.1|0
1600815600000|2020-09-22 23:00:00|5842.1|5838.1|5860.7|5858.7|5866.7|5864.7|5839.8|5835.8|2317
1600819200000|2020-09-23 00:00:00|5861.7|5859.7|5880.2|5879.2|5886.2|5885.2|5853.2|5852.2|7404
1600822800000|2020-09-23 01:00:00|5881.2|5880.2|5900.7|5899.7|5903.2|5902.2|5878.7|5877.7|5799
1600826400000|2020-09-23 02:00:00|5901.2|5900.2|5885.2|5884.2|5905.2|5904.2|5884.2|5883.2|4035
1600830000000|2020-09-23 03:00:00|5884.2|5883.2|5902.2|5901.2|5907.2|5906.2|5881.2|5880.2|5179
1600833600000|2020-09-23 04:00:00|5902.7|5901.7|5909.7|5908.7|5924.2|5923.2|5899.2|5898.2|5956
1600837200000|2020-09-23 05:00:00|5910.2|5909.2|5945.7|5944.7|5945.7|5944.7|5909.7|5908.7|8657
1600840800000|2020-09-23 06:00:00|5946.2|5944.2|5933|5929|5946.2|5944.2|5923.1|5919.1|8469
1600844400000|2020-09-23 07:00:00|5933.4|5929.4|5929.2|5926.2|5935|5931|5907.2|5904.2|1687
1600848000000|2020-09-23 08:00:00|5929.7|5926.7|5954.2|5951.2|5955.2|5952.2|5928.2|5925.2|1321
1600851600000|2020-09-23 09:00:00|5953.7|5950.7|5965.2|5962.2|5967.2|5964.2|5951.2|5948.2|1154
1600855200000|2020-09-23 10:00:00|5965.7|5962.7|5956.2|5953.2|5965.7|5962.7|5949.7|5946.7|652
1600858800000|2020-09-23 11:00:00|5957.2|5954.2|5951.2|5948.2|5959.2|5956.2|5946.7|5943.7|370
1600862400000|2020-09-23 12:00:00|5950.7|5947.7|5947.2|5944.2|5952.2|5949.2|5943.2|5940.2|978
1600866000000|2020-09-23 13:00:00|5946.2|5943.2|5940.7|5937.7|5954.7|5951.7|5937.2|5934.2|699
1600869600000|2020-09-23 14:00:00|5940.2|5937.2|5931.7|5928.7|5946.2|5943.2|5924.7|5921.7|1695
1600873200000|2020-09-23 15:00:00|5931.2|5928.2|5915.2|5912.2|5944.2|5941.2|5914.2|5911.2|1472
1600876800000|2020-09-23 16:00:00|5914.7|5911.7|5927.7|5924.7|5928.2|5925.2|5910.7|5907.7|561
1600880400000|2020-09-23 17:00:00|5928.2|5925.2|5908.7|5905.7|5929.2|5926.2|5903.7|5900.7|441
1600884000000|2020-09-23 18:00:00|5909.2|5906.2|5878.2|5875.2|5909.2|5906.2|5874.2|5871.2|1198
1600887600000|2020-09-23 19:00:00|5878.7|5875.7|5872.2|5869.2|5883.7|5880.7|5865.2|5862.2|2334
1600891200000|2020-09-23 20:00:00|5871.7|5868.7|5870.2|5867.2|5875.2|5872.2|5864.2|5861.2|519
1600894800000|2020-09-23 21:00:00|5869.7|5866.7|5868.5|5864.5|5869.7|5866.7|5865.3|5861.3|0
1600898400000|2020-09-23 22:00:00|5867.9|5863.9|5866.8|5862.8|5880.6|5876.6|5860.5|5856.5|0
1600902000000|2020-09-23 23:00:00|5867.2|5863.2|5841.4|5839.4|5873.8|5869.8|5841.4|5839.4|1752
1600905600000|2020-09-24 00:00:00|5840.9|5838.9|5872.4|5871.4|5873.4|5872.4|5822.4|5821.4|7536
1600909200000|2020-09-24 01:00:00|5871.4|5870.4|5853.4|5852.4|5876.4|5875.4|5850.9|5849.9|3432
1600912800000|2020-09-24 02:00:00|5852.9|5851.9|5866.4|5865.4|5871.9|5870.9|5849.4|5848.4|3216
1600916400000|2020-09-24 03:00:00|5865.4|5864.4|5857.4|5856.4|5874.4|5873.4|5852.4|5851.4|3120
1600920000000|2020-09-24 04:00:00|5856.9|5855.9|5856.4|5855.4|5868.9|5867.9|5849.9|5848.9|3650
1600923600000|2020-09-24 05:00:00|5856.9|5855.9|5879.4|5878.4|5884.4|5883.4|5853.4|5852.4|5960
1600927200000|2020-09-24 06:00:00|5878.4|5877.4|5866.2|5862.2|5884.4|5882.4|5859.6|5855.6|5020
1600930800000|2020-09-24 07:00:00|5866.4|5862.4|5871.9|5868.9|5884.8|5880.8|5852.9|5849.9|2709
1600934400000|2020-09-24 08:00:00|5872.9|5869.9|5876.9|5873.9|5882.9|5879.9|5857.4|5854.4|1376
1600938000000|2020-09-24 09:00:00|5876.4|5873.4|5877.9|5874.9|5882.4|5879.4|5867.4|5864.4|741
1600941600000|2020-09-24 10:00:00|5878.4|5875.4|5883.9|5880.9|5892.4|5889.4|5877.9|5874.9|469
1600945200000|2020-09-24 11:00:00|5884.4|5881.4|5874.9|5871.9|5885.9|5882.9|5872.9|5869.9|481
1600948800000|2020-09-24 12:00:00|5875.4|5872.4|5860.9|5857.9|5876.4|5873.4|5849.9|5846.9|1214
1600952400000|2020-09-24 13:00:00|5860.4|5857.4|5869.4|5866.4|5878.9|5875.9|5847.9|5844.9|1372
1600956000000|2020-09-24 14:00:00|5868.9|5865.9|5867.4|5864.4|5886.9|5883.9|5847.4|5844.4|1975
1600959600000|2020-09-24 15:00:00|5867.9|5864.9|5873.4|5870.4|5874.4|5871.4|5846.9|5843.9|1019
1600963200000|2020-09-24 16:00:00|5873.9|5870.9|5881.9|5878.9|5882.9|5879.9|5868.9|5865.9|529
1600966800000|2020-09-24 17:00:00|5882.4|5879.4|5892.9|5889.9|5901.9|5898.9|5881.9|5878.9|1267
1600970400000|2020-09-24 18:00:00|5893.4|5890.4|5863.9|5860.9|5895.9|5892.9|5862.4|5859.4|626
1600974000000|2020-09-24 19:00:00|5864.4|5861.4|5866.9|5863.9|5878.4|5875.4|5854.4|5851.4|1024
1600977600000|2020-09-24 20:00:00|5867.4|5864.4|5877.4|5874.4|5879.4|5876.4|5865.9|5862.9|254
1600981200000|2020-09-24 21:00:00|5876.3|5872.3|5885.7|5881.7|5886|5882|5875.4|5871.4|0
1600984800000|2020-09-24 22:00:00|5886.9|5882.9|5889.1|5885.1|5896|5892|5884.7|5880.7|0
1600988400000|2020-09-24 23:00:00|5888.7|5884.7|5911.3|5909.3|5912.3|5910.3|5887.9|5883.9|1867
1600992000000|2020-09-25 00:00:00|5910.3|5908.3|5964.8|5963.8|5965.8|5964.8|5908.3|5906.3|7975
1600995600000|2020-09-25 01:00:00|5965.8|5964.8|5961.8|5960.8|5976.8|5975.8|5956.8|5955.8|4124
1600999200000|2020-09-25 02:00:00|5962.8|5961.8|5950.3|5949.3|5972.8|5971.8|5949.8|5948.8|2651
1601002800000|2020-09-25 03:00:00|5950.8|5949.8|5944.3|5943.3|5958.8|5957.8|5939.8|5938.8|3249
1601006400000|2020-09-25 04:00:00|5944.8|5943.8|5947.8|5946.8|5955.8|5954.8|5942.8|5941.8|2961
1601010000000|2020-09-25 05:00:00|5947.3|5946.3|5952.8|5951.8|5962.8|5961.8|5946.3|5945.3|4745
1601013600000|2020-09-25 06:00:00|5953.2|5951.2|5952|5948|5965.2|5963.2|5938.2|5936.2|8019
1601017200000|2020-09-25 07:00:00|5952.3|5948.3|5920.2|5917.2|5953.2|5949.2|5915.7|5912.7|1769
1601020800000|2020-09-25 08:00:00|5919.7|5916.7|5916.7|5913.7|5921.7|5918.7|5906.2|5903.2|1649
1601024400000|2020-09-25 09:00:00|5917.2|5914.2|5902.7|5899.7|5921.7|5918.7|5889.2|5886.2|1132
1601028000000|2020-09-25 10:00:00|5901.7|5898.7|5873.7|5870.7|5905.7|5902.7|5871.2|5868.2|1243
1601031600000|2020-09-25 11:00:00|5874.7|5871.7|5896.2|5893.2|5897.7|5894.7|5867.7|5864.7|1242
1601035200000|2020-09-25 12:00:00|5895.7|5892.7|5905.2|5902.2|5907.7|5904.7|5888.2|5885.2|786
1601038800000|2020-09-25 13:00:00|5905.7|5902.7|5908.7|5905.7|5912.2|5909.2|5894.2|5891.2|1390
1601042400000|2020-09-25 14:00:00|5907.7|5904.7|5923.7|5920.7|5928.7|5925.7|5889.2|5886.2|2216
1601046000000|2020-09-25 15:00:00|5924.7|5921.7|5917.7|5914.7|5931.7|5928.7|5913.2|5910.2|1105
1601049600000|2020-09-25 16:00:00|5918.2|5915.2|5940.7|5937.7|5941.7|5938.7|5917.7|5914.7|391
1601053200000|2020-09-25 17:00:00|5941.2|5938.2|5949.2|5946.2|5950.2|5947.2|5937.7|5934.7|380
1601056800000|2020-09-25 18:00:00|5949.7|5946.7|5959.2|5956.2|5960.7|5957.7|5948.2|5945.2|303
1601060400000|2020-09-25 19:00:00|5959.7|5956.7|5970.7|5967.7|5975.7|5972.7|5957.2|5954.2|629
1601064000000|2020-09-25 20:00:00|5970.2|5967.2|5967.7|5964.7|5974.7|5971.7|5966.2|5963.2|233
1601244000000|2020-09-27 22:00:00|5986.5|5982.5|5997.1|5993.1|6003.1|5999.1|5984.5|5980.5|0
1601247600000|2020-09-27 23:00:00|5997.5|5993.5|5967.1|5965.1|5998.5|5994.5|5959.1|5957.1|2194
1601251200000|2020-09-28 00:00:00|5967.6|5965.6|5944.6|5943.6|5974.6|5973.6|5940.1|5939.1|5955
1601254800000|2020-09-28 01:00:00|5945.1|5944.1|5973.6|5972.6|5975.6|5974.6|5943.6|5942.6|4284
1601258400000|2020-09-28 02:00:00|5974.6|5973.6|5967.6|5966.6|5979.6|5978.6|5963.6|5962.6|2469
1601262000000|2020-09-28 03:00:00|5968.6|5967.6|5962.6|5961.6|5976.1|5975.1|5962.6|5961.6|2336
1601265600000|2020-09-28 04:00:00|5961.6|5960.6|5960.6|5959.6|5975.6|5974.6|5959.6|5958.6|2786
1601269200000|2020-09-28 05:00:00|5961.6|5960.6|5961.6|5960.6|5972.6|5971.6|5954.6|5953.6|4628
1601272800000|2020-09-28 06:00:00|5962.8|5960.8|5947|5943|5970.3|5968.3|5944.5|5940.5|6059
1601276400000|2020-09-28 07:00:00|5947.2|5943.2|5961.3|5958.3|5973.3|5970.3|5941.6|5937.6|1559
1601280000000|2020-09-28 08:00:00|5960.3|5957.3|5961.3|5958.3|5974.3|5971.3|5954.8|5951.8|843
1601283600000|2020-09-28 09:00:00|5961.8|5958.8|5973.3|5970.3|5978.3|5975.3|5961.3|5958.3|531
1601287200000|2020-09-28 10:00:00|5973.8|5970.8|5976.3|5973.3|5993.3|5990.3|5970.3|5967.3|936
1601290800000|2020-09-28 11:00:00|5977.3|5974.3|5986.3|5983.3|5986.8|5983.8|5973.8|5970.8|691
1601294400000|2020-09-28 12:00:00|5986.8|5983.8|5992.3|5989.3|5997.3|5994.3|5986.3|5983.3|664
1601298000000|2020-09-28 13:00:00|5993.3|5990.3|5974.8|5971.8|5995.3|5992.3|5966.3|5963.3|980
1601301600000|2020-09-28 14:00:00|5975.3|5972.3|5995.3|5992.3|5998.8|5995.8|5971.8|5968.8|1218
1601305200000|2020-09-28 15:00:00|5995.8|5992.8|5982.3|5979.3|5997.3|5994.3|5980.3|5977.3|811
1601308800000|2020-09-28 16:00:00|5981.3|5978.3|5988.3|5985.3|5992.3|5989.3|5975.8|5972.8|532
1601312400000|2020-09-28 17:00:00|5988.8|5985.8|5991.8|5988.8|5992.3|5989.3|5980.8|5977.8|281
1601316000000|2020-09-28 18:00:00|5991.3|5988.3|5989.3|5986.3|5992.3|5989.3|5986.3|5983.3|333
1601319600000|2020-09-28 19:00:00|5988.3|5985.3|5993.3|5990.3|5993.3|5990.3|5978.3|5975.3|1028
1601323200000|2020-09-28 20:00:00|5993.8|5990.8|5994.8|5991.8|5996.3|5993.3|5989.8|5986.8|258
1601326800000|2020-09-28 21:00:00|5996.1|5992.1|6002.6|5998.6|6003.7|5999.7|5994.1|5990.1|0
1601330400000|2020-09-28 22:00:00|6001.2|5997.2|6005.1|6001.1|6009|6005|6000|5996|0
1601334000000|2020-09-28 23:00:00|6004.7|6000.7|5992.3|5990.3|6015|6011|5987.3|5985.3|1874
1601337600000|2020-09-29 00:00:00|5992.8|5990.8|5981.3|5980.3|5998.3|5997.3|5979.3|5978.3|5806
1601341200000|2020-09-29 01:00:00|5980.8|5979.8|5964.3|5963.3|5989.3|5988.3|5960.3|5959.3|4520
1601344800000|2020-09-29 02:00:00|5965.3|5964.3|5961.3|5960.3|5965.3|5964.3|5949.3|5948.3|3131
1601348400000|2020-09-29 03:00:00|5962.3|5961.3|5963.3|5962.3|5965.8|5964.8|5948.3|5947.3|3306
1601352000000|2020-09-29 04:00:00|5964.3|5963.3|5952.3|5951.3|5964.3|5963.3|5949.3|5948.3|3386
1601355600000|2020-09-29 05:00:00|5953.3|5952.3|5950.3|5949.3|5957.3|5956.3|5933.8|5932.8|5909
1601359200000|2020-09-29 06:00:00|5950.8|5948.8|5938.8|5934.8|5957.8|5955.8|5937.6|5933.6|4990
1601362800000|2020-09-29 07:00:00|5938.5|5934.5|5922.3|5919.3|5940.8|5936.8|5921.3|5918.3|1319
1601366400000|2020-09-29 08:00:00|5921.3|5918.3|5912.3|5909.3|5921.3|5918.3|5908.3|5905.3|1382
1601370000000|2020-09-29 09:00:00|5911.3|5908.3|5909.3|5906.3|5914.3|5911.3|5901.3|5898.3|715
1601373600000|2020-09-29 10:00:00|5908.3|5905.3|5908.3|5905.3|5916.8|5913.8|5906.3|5903.3|435
1601377200000|2020-09-29 11:00:00|5908.8|5905.8|5903.3|5900.3|5916.8|5913.8|5902.3|5899.3|390
1601380800000|2020-09-29 12:00:00|5902.3|5899.3|5905.3|5902.3|5909.3|5906.3|5892.3|5889.3|755
1601384400000|2020-09-29 13:00:00|5904.8|5901.8|5901.3|5898.3|5910.3|5907.3|5896.8|5893.8|815
1601388000000|2020-09-29 14:00:00|5903.8|5900.8|5894.3|5891.3|5918.3|5915.3|5888.8|5885.8|1372
1601391600000|2020-09-29 15:00:00|5893.8|5890.8|5892.3|5889.3|5910.3|5907.3|5887.3|5884.3|1144
1601395200000|2020-09-29 16:00:00|5891.8|5888.8|5896.8|5893.8|5898.3|5895.3|5888.3|5885.3|295
1601398800000|2020-09-29 17:00:00|5896.3|5893.3|5898.8|5895.8|5900.8|5897.8|5884.3|5881.3|493
1601402400000|2020-09-29 18:00:00|5898.3|5895.3|5903.8|5900.8|5910.3|5907.3|5897.3|5894.3|714
1601406000000|2020-09-29 19:00:00|5904.3|5901.3|5892.3|5889.3|5907.8|5904.8|5889.3|5886.3|963
1601409600000|2020-09-29 20:00:00|5892.8|5889.8|5894.8|5891.8|5905.8|5902.8|5891.3|5888.3|358
1601413200000|2020-09-29 21:00:00|5895.7|5891.7|5899.8|5895.8|5900.3|5896.3|5894|5890|0
1601416800000|2020-09-29 22:00:00|5900.7|5896.7|5910.1|5906.1|5915.2|5911.2|5898.3|5894.3|0
1601420400000|2020-09-29 23:00:00|5909.7|5905.7|5895.7|5893.7|5922.2|5918.2|5891.7|5889.7|1876
1601424000000|2020-09-30 00:00:00|5895.2|5893.2|5873.2|5872.2|5896.7|5894.7|5857.2|5856.2|9850
1601427600000|2020-09-30 01:00:00|5872.2|5871.2|5887.2|5886.2|5897.2|5896.2|5867.2|5866.2|5247
1601431200000|2020-09-30 02:00:00|5886.7|5885.7|5880.7|5879.7|5910.2|5909.2|5876.2|5875.2|6491
1601434800000|2020-09-30 03:00:00|5881.2|5880.2|5852.7|5851.7|5884.2|5883.2|5848.2|5847.2|5973
1601438400000|2020-09-30 04:00:00|5852.2|5851.2|5844.2|5843.2|5854.2|5853.2|5830.2|5829.2|6275
1601442000000|2020-09-30 05:00:00|5843.2|5842.2|5823.2|5822.2|5850.2|5849.2|5823.2|5822.2|8766
1601445600000|2020-09-30 06:00:00|5822.7|5820.7|5821.3|5817.3|5834.7|5832.7|5802.7|5800.7|13976
1601449200000|2020-09-30 07:00:00|5820.6|5816.6|5825.2|5822.2|5852.7|5849.7|5817|5813|2746
1601452800000|2020-09-30 08:00:00|5825.7|5822.7|5828.2|5825.2|5836.2|5833.2|5818.2|5815.2|1778
1601456400000|2020-09-30 09:00:00|5827.7|5824.7|5824.2|5821.2|5831.7|5828.7|5812.2|5809.2|1331
1601460000000|2020-09-30 10:00:00|5824.7|5821.7|5819.2|5816.2|5840.2|5837.2|5812.2|5809.2|2156
1601463600000|2020-09-30 11:00:00|5818.2|5815.2|5829.2|5826.2|5832.7|5829.7|5814.2|5811.2|1527
1601467200000|2020-09-30 12:00:00|5829.7|5826.7|5846.2|5843.2|5853.2|5850.2|5828.2|5825.2|2378
1601470800000|2020-09-30 13:00:00|5846.7|5843.7|5861.2|5858.2|5862.2|5859.2|5840.2|5837.2|2243
1601474400000|2020-09-30 14:00:00|5861.7|5858.7|5855.2|5852.2|5871.2|5868.2|5854.2|5851.2|2745
1601478000000|2020-09-30 15:00:00|5856.2|5853.2|5858.2|5855.2|5862.2|5859.2|5846.7|5843.7|1755
1601481600000|2020-09-30 16:00:00|5858.7|5855.7|5855.7|5852.7|5864.7|5861.7|5850.2|5847.2|489
1601485200000|2020-09-30 17:00:00|5855.2|5852.2|5861.2|5858.2|5862.2|5859.2|5846.7|5843.7|461
1601488800000|2020-09-30 18:00:00|5861.7|5858.7|5846.7|5843.7|5870.2|5867.2|5836.2|5833.2|779
1601492400000|2020-09-30 19:00:00|5846.2|5843.2|5828.2|5825.2|5852.2|5849.2|5820.7|5817.7|1710
1601496000000|2020-09-30 20:00:00|5829.2|5826.2|5828.2|5825.2|5834.2|5831.2|5819.2|5816.2|876
1601499600000|2020-09-30 21:00:00|5830.4|5826.4|5846.1|5842.1|5847.3|5843.3|5830.3|5826.3|0
1601503200000|2020-09-30 22:00:00|5851|5847|5865.9|5861.9|5866.5|5862.5|5847.1|5843.1|0
1601506800000|2020-09-30 23:00:00|5866.1|5862.1|5851.2|5849.2|5870.1|5866.1|5839.2|5837.2|1532
1601510400000|2020-10-01 00:00:00|5851.7|5849.7|5862.2|5861.2|5869.2|5868.2|5841.7|5840.7|7608
1601514000000|2020-10-01 01:00:00|5861.2|5860.2|5909.2|5908.2|5909.2|5908.2|5861.2|5860.2|6474
1601517600000|2020-10-01 02:00:00|5911.2|5910.2|5910.2|5909.2|5916.2|5915.2|5899.7|5898.7|4147
1601521200000|2020-10-01 03:00:00|5910.7|5909.7|5889.2|5888.2|5915.2|5914.2|5882.2|5881.2|3810
1601524800000|2020-10-01 04:00:00|5890.2|5889.2|5895.2|5894.2|5917.2|5916.2|5883.2|5882.2|3990
1601528400000|2020-10-01 05:00:00|5894.7|5893.7|5875.2|5874.2|5905.2|5904.2|5875.2|5874.2|6406
1601532000000|2020-10-01 06:00:00|5876.6|5874.6|5882.4|5878.4|5887.6|5885.6|5869.6|5867.6|6628
1601535600000|2020-10-01 07:00:00|5882.1|5878.1|5875.1|5872.1|5893.1|5890.1|5872.1|5868.5|1257
1601539200000|2020-10-01 08:00:00|5875.6|5872.6|5869.1|5866.1|5880.6|5877.6|5858.1|5855.1|1829
1601542800000|2020-10-01 09:00:00|5868.6|5865.6|5882.6|5879.6|5890.1|5887.1|5867.6|5864.6|1139
1601546400000|2020-10-01 10:00:00|5883.1|5880.1|5874.1|5871.1|5888.1|5885.1|5871.1|5868.1|478
1601550000000|2020-10-01 11:00:00|5873.1|5870.1|5879.1|5876.1|5884.1|5881.1|5870.1|5867.1|514
1601553600000|2020-10-01 12:00:00|5880.1|5877.1|5869.6|5866.6|5880.1|5877.1|5863.1|5860.1|1409
1601557200000|2020-10-01 13:00:00|5869.1|5866.1|5850.6|5847.6|5878.1|5875.1|5849.1|5846.1|1646
1601560800000|2020-10-01 14:00:00|5845.6|5842.6|5866.1|5863.1|5870.6|5867.6|5838.6|5835.6|1756
1601564400000|2020-10-01 15:00:00|5865.6|5862.6|5858.6|5855.6|5869.1|5866.1|5851.1|5848.1|1674
1601568000000|2020-10-01 16:00:00|5858.1|5855.1|5859.6|5856.6|5868.1|5865.1|5849.1|5846.1|1183
1601571600000|2020-10-01 17:00:00|5860.1|5857.1|5845.1|5842.1|5860.1|5857.1|5840.1|5837.1|1188
1601575200000|2020-10-01 18:00:00|5844.1|5841.1|5848.1|5845.1|5851.6|5848.6|5833.1|5830.1|725
1601578800000|2020-10-01 19:00:00|5848.6|5845.6|5857.6|5854.6|5861.1|5858.1|5833.1|5830.1|1422
1601582400000|2020-10-01 20:00:00|5856.6|5853.6|5860.6|5857.6|5862.6|5859.6|5853.1|5850.1|217
1601586000000|2020-10-01 21:00:00|5857.9|5853.9|5858.5|5854.5|5860.2|5856.2|5857.6|5853.6|0
1601589600000|2020-10-01 22:00:00|5857.9|5853.9|5867.7|5863.7|5870.5|5866.5|5851.6|5847.6|0
1601593200000|2020-10-01 23:00:00|5867.9|5863.9|5843.7|5841.7|5868.4|5864.4|5836.7|5834.7|1788
1601596800000|2020-10-02 00:00:00|5842.7|5840.7|5809.2|5808.2|5846.2|5845.2|5799.7|5798.7|8381
1601600400000|2020-10-02 01:00:00|5808.7|5807.7|5813.2|5812.2|5832.2|5831.2|5808.2|5807.2|4253
1601604000000|2020-10-02 02:00:00|5813.7|5812.7|5825.2|5824.2|5827.2|5826.2|5808.2|5807.2|2538
1601607600000|2020-10-02 03:00:00|5825.7|5824.7|5844.2|5843.2|5846.2|5845.2|5823.2|5822.2|2756
1601611200000|2020-10-02 04:00:00|5843.2|5842.2|5824.7|5823.7|5853.2|5852.2|5820.7|5819.7|5277
1601614800000|2020-10-02 05:00:00|5823.7|5822.7|5787.2|5786.2|5825.2|5824.2|5776.2|5775.2|14320
1601618400000|2020-10-02 06:00:00|5787.7|5785.7|5799.6|5795.6|5803.9|5801.7|5779.7|5777.7|6769
1601622000000|2020-10-02 07:00:00|5799.7|5795.7|5814.2|5811.2|5823.2|5820.2|5789.4|5785.4|2344
1601625600000|2020-10-02 08:00:00|5814.7|5811.7|5821.2|5818.2|5824.2|5821.2|5809.7|5806.7|1601
1601629200000|2020-10-02 09:00:00|5820.7|5817.7|5802.2|5799.2|5827.2|5824.2|5796.2|5793.2|2191
1601632800000|2020-10-02 10:00:00|5801.7|5798.7|5812.7|5809.7|5816.7|5813.7|5794.2|5791.2|1709
1601636400000|2020-10-02 11:00:00|5813.2|5810.2|5801.2|5798.2|5817.7|5814.7|5796.7|5793.7|1475
1601640000000|2020-10-02 12:00:00|5800.7|5797.7|5803.2|5800.2|5811.2|5808.2|5797.7|5794.7|1649
1601643600000|2020-10-02 13:00:00|5803.7|5800.7|5828.2|5825.2|5838.7|5835.7|5790.2|5787.2|1418
1601647200000|2020-10-02 14:00:00|5829.2|5826.2|5841.2|5838.2|5845.2|5842.2|5827.7|5824.7|1972
1601650800000|2020-10-02 15:00:00|5840.7|5837.7|5846.7|5843.7|5860.2|5857.2|5834.7|5831.7|2273
1601654400000|2020-10-02 16:00:00|5846.2|5843.2|5868.7|5865.7|5875.2|5872.2|5839.2|5836.2|1724
1601658000000|2020-10-02 17:00:00|5869.2|5866.2|5865.7|5862.7|5872.2|5869.2|5858.2|5855.2|445
1601661600000|2020-10-02 18:00:00|5866.2|5863.2|5871.7|5868.7|5875.7|5872.7|5865.2|5862.2|639
1601665200000|2020-10-02 19:00:00|5872.2|5869.2|5863.7|5860.7|5874.7|5871.7|5859.2|5856.2|1177
1601668800000|2020-10-02 20:00:00|5864.7|5861.7|5868.7|5865.7|5868.7|5865.7|5860.2|5857.2|267
1601848800000|2020-10-04 22:00:00|5883.1|5879.1|5887.7|5885.7|5891.2|5889.2|5865|5861|1592
1601852400000|2020-10-04 23:00:00|5888.7|5886.7|5901.2|5900.2|5913.7|5912.7|5887.7|5886.7|7196
1601856000000|2020-10-05 00:00:00|5902.2|5901.2|5931.2|5930.2|5936.2|5935.2|5896.2|5895.2|5080
1601859600000|2020-10-05 01:00:00|5932.2|5931.2|5918.2|5917.2|5932.2|5931.2|5904.2|5903.2|2781
1601863200000|2020-10-05 02:00:00|5918.7|5917.7|5928.2|5927.2|5931.2|5930.2|5916.2|5915.2|2402
1601866800000|2020-10-05 03:00:00|5929.2|5928.2|5926.2|5925.2|5937.2|5936.2|5926.2|5925.2|2563
1601870400000|2020-10-05 04:00:00|5927.2|5926.2|5938.7|5937.7|5945.2|5944.2|5925.2|5924.2|4554
1601874000000|2020-10-05 05:00:00|5939.2|5937.2|5940.9|5936.9|5947.7|5945.7|5931.7|5929.7|5208
1601877600000|2020-10-05 06:00:00|5940.7|5936.7|5936.7|5933.7|5942.4|5938.4|5924.2|5921.2|1680
1601881200000|2020-10-05 07:00:00|5936.2|5933.2|5917.2|5914.2|5943.2|5940.2|5915.2|5912.2|1646
1601884800000|2020-10-05 08:00:00|5916.7|5913.7|5924.2|5921.2|5932.2|5929.2|5915.7|5912.7|797
1601888400000|2020-10-05 09:00:00|5925.2|5922.2|5930.2|5927.2|5933.2|5930.2|5921.2|5918.2|435
1601892000000|2020-10-05 10:00:00|5929.2|5926.2|5936.2|5933.2|5936.2|5933.2|5924.7|5921.7|385
1601895600000|2020-10-05 11:00:00|5936.7|5933.7|5933.7|5930.7|5942.2|5939.2|5931.7|5928.7|317
1601899200000|2020-10-05 12:00:00|5934.2|5931.2|5931.7|5928.7|5935.7|5932.7|5927.2|5924.2|741
1601902800000|2020-10-05 13:00:00|5931.2|5928.2|5931.2|5928.2|5938.7|5935.7|5928.2|5925.2|877
1601906400000|2020-10-05 14:00:00|5933.2|5930.2|5949.2|5946.2|5957.7|5954.7|5929.2|5926.2|1370
1601910000000|2020-10-05 15:00:00|5949.7|5946.7|5950.2|5947.2|5958.2|5955.2|5946.2|5943.2|962
1601913600000|2020-10-05 16:00:00|5949.7|5946.7|5953.2|5950.2|5954.2|5951.2|5947.2|5944.2|242
1601917200000|2020-10-05 17:00:00|5954.2|5951.2|5949.2|5946.2|5954.7|5951.7|5946.2|5943.2|154
1601920800000|2020-10-05 18:00:00|5949.7|5946.7|5963.7|5960.7|5963.7|5960.7|5946.2|5943.2|295
1601924400000|2020-10-05 19:00:00|5963.2|5960.2|5967.7|5964.7|5972.2|5969.2|5959.2|5956.2|1051
1601928000000|2020-10-05 20:00:00|5967.6|5963.6|5963.7|5959.7|5968.8|5964.8|5960.1|5956.1|0
1601931600000|2020-10-05 21:00:00|5963.9|5959.9|5975.6|5971.6|5989.3|5985.3|5963.9|5959.9|0
1601935200000|2020-10-05 22:00:00|5976.5|5972.5|5956.7|5954.7|5980.8|5976.8|5956.7|5954.7|1550
1601938800000|2020-10-05 23:00:00|5956.2|5954.2|5921.2|5920.2|5963.2|5962.2|5921.2|5920.2|5356
1601942400000|2020-10-06 00:00:00|5921.7|5920.7|5923.7|5922.7|5930.2|5929.2|5909.7|5908.7|3876
1601946000000|2020-10-06 01:00:00|5924.2|5923.2|5943.7|5942.7|5943.7|5942.7|5922.2|5921.2|3133
1601949600000|2020-10-06 02:00:00|5944.2|5943.2|5937.2|5936.2|5955.2|5954.2|5926.2|5925.2|3075
1601953200000|2020-10-06 03:00:00|5936.2|5935.2|5954.2|5953.2|5963.2|5962.2|5932.2|5931.2|4674
1601956800000|2020-10-06 04:00:00|5953.7|5952.7|5950.2|5949.2|5964.2|5963.2|5950.2|5949.2|3751
1601960400000|2020-10-06 05:00:00|5950.7|5948.7|5963.1|5959.1|5963.7|5961.7|5948.7|5946.7|5149
1601964000000|2020-10-06 06:00:00|5962.9|5958.9|5977.7|5974.7|5978.2|5975.2|5960|5956|1136
1601967600000|2020-10-06 07:00:00|5977.2|5974.2|5968.2|5965.2|5979.2|5976.2|5964.2|5961.2|1122
1601971200000|2020-10-06 08:00:00|5967.7|5964.7|5960.2|5957.2|5968.2|5965.2|5952.2|5949.2|824
1601974800000|2020-10-06 09:00:00|5959.7|5956.7|5968.2|5965.2|5969.7|5966.7|5957.2|5954.2|364
1601978400000|2020-10-06 10:00:00|5968.7|5965.7|5978.7|5975.7|5980.2|5977.2|5965.7|5962.7|1052
1601982000000|2020-10-06 11:00:00|5978.2|5975.2|5988.7|5985.7|5992.2|5989.2|5977.2|5974.2|740
1601985600000|2020-10-06 12:00:00|5989.2|5986.2|5998.2|5995.2|5998.2|5995.2|5984.2|5981.2|629
1601989200000|2020-10-06 13:00:00|5997.2|5994.2|5993.2|5990.2|6000.7|5997.7|5992.2|5989.2|1384
1601992800000|2020-10-06 14:00:00|5994.2|5991.2|5983.2|5980.2|6002.2|5999.2|5981.7|5978.7|1374
1601996400000|2020-10-06 15:00:00|5982.2|5979.2|5982.2|5979.2|5987.2|5984.2|5977.2|5974.2|548
1602000000000|2020-10-06 16:00:00|5983.2|5980.2|6001.2|5998.2|6001.2|5998.2|5981.2|5978.2|455
1602003600000|2020-10-06 17:00:00|6000.2|5997.2|6002.2|5999.2|6004.2|6001.2|5997.7|5994.7|250
1602007200000|2020-10-06 18:00:00|6003.2|6000.2|5969.7|5966.7|6008.2|6005.2|5952.2|5949.2|1344
1602010800000|2020-10-06 19:00:00|5970.2|5967.2|5948.7|5945.7|5970.2|5967.2|5945.7|5942.7|2125
1602014400000|2020-10-06 20:00:00|5945.5|5941.5|5935.5|5931.5|5963|5959|5931|5927|0
1602018000000|2020-10-06 21:00:00|5935.7|5931.7|5950.8|5946.8|5951|5947|5935.2|5931.2|0
1602021600000|2020-10-06 22:00:00|5950.4|5946.4|5952.7|5950.7|5960.9|5956.9|5924.7|5922.7|1352
1602025200000|2020-10-06 23:00:00|5952.2|5950.2|5967.2|5966.2|5970.2|5969.2|5943.2|5942.2|4979
1602028800000|2020-10-07 00:00:00|5968.2|5967.2|5990.2|5989.2|5991.2|5990.2|5958.2|5957.2|5523
1602032400000|2020-10-07 01:00:00|5989.2|5988.2|6014.2|6013.2|6014.2|6013.2|5981.2|5980.2|5912
1602036000000|2020-10-07 02:00:00|6015.2|6014.2|6015.2|6014.2|6022.2|6021.2|6007.2|6006.2|5339
1602039600000|2020-10-07 03:00:00|6015.7|6014.7|6029.2|6028.2|6032.2|6031.2|6010.2|6009.2|4985
1602043200000|2020-10-07 04:00:00|6028.7|6027.7|6043.2|6042.2|6047.2|6046.2|6028.7|6027.7|7417
1602046800000|2020-10-07 05:00:00|6043.7|6041.7|6040.4|6036.4|6051.3|6047.3|6025.2|6023.2|6311
1602050400000|2020-10-07 06:00:00|6040.3|6036.3|6036.1|6033.1|6043.1|6039.1|6026.1|6023.1|1794
1602054000000|2020-10-07 07:00:00|6037.1|6034.1|6042.1|6039.1|6047.1|6044.1|6034.1|6031.1|1395
1602057600000|2020-10-07 08:00:00|6041.6|6038.6|6031.1|6028.1|6046.6|6043.6|6025.1|6022.1|930
1602061200000|2020-10-07 09:00:00|6032.1|6029.1|6029.1|6026.1|6039.1|6036.1|6028.1|6025.1|405
1602064800000|2020-10-07 10:00:00|6028.6|6025.6|6043.1|6040.1|6043.1|6040.1|6026.1|6023.1|479
1602068400000|2020-10-07 11:00:00|6042.6|6039.6|6037.1|6034.1|6043.1|6040.1|6028.1|6025.1|377
1602072000000|2020-10-07 12:00:00|6036.1|6033.1|6044.1|6041.1|6047.1|6044.1|6034.1|6031.1|937
1602075600000|2020-10-07 13:00:00|6043.1|6040.1|6037.1|6034.1|6047.1|6044.1|6034.1|6031.1|1703
1602079200000|2020-10-07 14:00:00|6036.6|6033.6|6054.1|6051.1|6058.1|6055.1|6028.1|6025.1|1418
1602082800000|2020-10-07 15:00:00|6054.6|6051.6|6047.1|6044.1|6056.6|6053.6|6045.1|6042.1|775
1602086400000|2020-10-07 16:00:00|6048.1|6045.1|6050.6|6047.6|6051.1|6048.1|6038.1|6035.1|458
1602090000000|2020-10-07 17:00:00|6051.1|6048.1|6056.1|6053.1|6061.6|6058.6|6046.6|6043.6|255
1602093600000|2020-10-07 18:00:00|6056.6|6053.6|6065.1|6062.1|6067.1|6064.1|6054.1|6051.1|412
1602097200000|2020-10-07 19:00:00|6065.6|6062.6|6057.1|6054.1|6068.6|6065.6|6056.1|6053.1|1002
1602100800000|2020-10-07 20:00:00|6052.3|6048.3|6062.6|6058.6|6063.2|6059.2|6049.2|6045.2|0
1602104400000|2020-10-07 21:00:00|6062.2|6058.2|6063.2|6059.2|6064.9|6060.9|6061.5|6057.5|0
1602108000000|2020-10-07 22:00:00|6059.7|6055.7|6066.6|6064.6|6080.6|6078.6|6055.6|6053.6|1647
1602111600000|2020-10-07 23:00:00|6067.6|6065.6|6087.1|6086.1|6095.1|6094.1|6066.1|6065.1|5224
1602115200000|2020-10-08 00:00:00|6088.1|6087.1|6092.2|6091.2|6100.2|6099.2|6073.1|6072.1|4398
1602118800000|2020-10-08 01:00:00|6091.7|6090.7|6115.2|6114.2|6118.7|6117.7|6089.2|6088.2|5933
1602122400000|2020-10-08 02:00:00|6114.2|6113.2|6122.2|6121.2|6123.7|6122.7|6102.2|6101.2|4504
1602126000000|2020-10-08 03:00:00|6122.7|6121.7|6105.7|6104.7|6126.2|6125.2|6104.2|6103.2|4120
1602129600000|2020-10-08 04:00:00|6105.2|6104.2|6102.2|6101.2|6111.2|6110.2|6086.2|6085.2|6362
1602133200000|2020-10-08 05:00:00|6102.7|6100.7|6103.1|6099.1|6108.7|6106.7|6090.7|6088.7|7265
1602136800000|2020-10-08 06:00:00|6102.7|6098.7|6108.8|6105.8|6116.8|6113.8|6102.7|6098.7|1252
1602140400000|2020-10-08 07:00:00|6108.3|6105.3|6081.8|6078.8|6112.3|6109.3|6081.8|6078.8|1654
1602144000000|2020-10-08 08:00:00|6080.8|6077.8|6073.8|6070.8|6086.3|6083.3|6065.8|6062.8|1342
1602147600000|2020-10-08 09:00:00|6073.3|6070.3|6079.8|6076.8|6079.8|6076.8|6068.8|6065.8|610
1602151200000|2020-10-08 10:00:00|6079.3|6076.3|6081.8|6078.8|6091.8|6088.8|6077.3|6074.3|369
1602154800000|2020-10-08 11:00:00|6081.3|6078.3|6084.8|6081.8|6086.8|6083.8|6076.8|6073.8|634
1602158400000|2020-10-08 12:00:00|6085.8|6082.8|6090.8|6087.8|6092.3|6089.3|6081.8|6078.8|877
1602162000000|2020-10-08 13:00:00|6091.8|6088.8|6096.8|6093.8|6097.8|6094.8|6084.8|6081.8|1645
1602165600000|2020-10-08 14:00:00|6097.3|6094.3|6092.8|6089.8|6103.8|6100.8|6085.8|6082.8|1174
1602169200000|2020-10-08 15:00:00|6092.3|6089.3|6089.8|6086.8|6100.8|6097.8|6083.3|6080.3|880
1602172800000|2020-10-08 16:00:00|6090.3|6087.3|6100.3|6097.3|6101.3|6098.3|6088.8|6085.8|210
1602176400000|2020-10-08 17:00:00|6099.8|6096.8|6097.8|6094.8|6100.8|6097.8|6096.3|6093.3|262
1602180000000|2020-10-08 18:00:00|6096.8|6093.8|6102.3|6099.3|6103.8|6100.8|6096.8|6093.8|248
1602183600000|2020-10-08 19:00:00|6101.8|6098.8|6110.8|6107.8|6112.8|6109.8|6098.8|6095.8|884
1602187200000|2020-10-08 20:00:00|6112.4|6108.4|6114.2|6110.2|6120|6116|6107.6|6103.6|0
1602190800000|2020-10-08 21:00:00|6114.1|6110.1|6116.9|6112.9|6117.6|6113.6|6109.8|6105.8|0
1602194400000|2020-10-08 22:00:00|6118.8|6114.8|6111.3|6109.3|6132.4|6128.4|6098.8|6096.8|1462
1602198000000|2020-10-08 23:00:00|6111.8|6109.8|6104.8|6103.8|6121.8|6120.8|6096.8|6095.8|3392
1602201600000|2020-10-09 00:00:00|6103.8|6102.8|6093.8|6092.8|6105.3|6104.3|6088.3|6087.3|3070
1602205200000|2020-10-09 01:00:00|6094.8|6093.8|6097.8|6096.8|6105.8|6104.8|6087.8|6086.8|2894
1602208800000|2020-10-09 02:00:00|6098.3|6097.3|6112.3|6111.3|6113.8|6112.8|6093.3|6092.3|2207
1602212400000|2020-10-09 03:00:00|6111.8|6110.8|6107.8|6106.8|6119.8|6118.8|6107.8|6106.8|1952
1602216000000|2020-10-09 04:00:00|6107.3|6106.3|6123.8|6122.8|6129.8|6128.8|6102.8|6101.8|4025
1602219600000|2020-10-09 05:00:00|6124.3|6122.3|6105.5|6101.5|6124.3|6122.3|6098.3|6096.3|7058
1602223200000|2020-10-09 06:00:00|6105.7|6101.7|6102.8|6099.8|6108.8|6105.8|6098.3|6095.3|731
1602226800000|2020-10-09 07:00:00|6103.8|6100.8|6103.8|6100.8|6115.8|6112.8|6102.3|6099.3|701
1602230400000|2020-10-09 08:00:00|6102.8|6099.8|6104.3|6101.3|6110.8|6107.8|6102.3|6099.3|447
1602234000000|2020-10-09 09:00:00|6104.8|6101.8|6112.3|6109.3|6112.8|6109.8|6102.8|6099.8|200
1602237600000|2020-10-09 10:00:00|6112.8|6109.8|6099.8|6096.8|6118.8|6115.8|6099.3|6096.3|178
1602241200000|2020-10-09 11:00:00|6098.8|6095.8|6116.8|6113.8|6116.8|6113.8|6098.8|6095.8|228
1602244800000|2020-10-09 12:00:00|6117.8|6114.8|6115.3|6112.3|6118.8|6115.8|6109.8|6106.8|632
1602248400000|2020-10-09 13:00:00|6115.8|6112.8|6104.3|6101.3|6115.8|6112.8|6100.8|6097.8|822
1602252000000|2020-10-09 14:00:00|6104.8|6101.8|6098.8|6095.8|6106.8|6103.8|6092.8|6089.8|791
1602255600000|2020-10-09 15:00:00|6099.3|6096.3|6108.3|6105.3|6110.3|6107.3|6095.8|6092.8|868
1602259200000|2020-10-09 16:00:00|6107.8|6104.8|6099.8|6096.8|6109.8|6106.8|6096.8|6093.8|469
1602262800000|2020-10-09 17:00:00|6100.3|6097.3|6102.3|6099.3|6105.8|6102.8|6099.8|6096.8|375
1602266400000|2020-10-09 18:00:00|6101.8|6098.8|6099.8|6096.8|6104.3|6101.3|6092.8|6089.8|413
1602270000000|2020-10-09 19:00:00|6099.3|6096.3|6103.8|6100.8|6105.8|6102.8|6095.8|6092.8|434
1602273600000|2020-10-09 20:00:00|6101.5|6097.5|6115.6|6111.6|6119.7|6115.7|6099.5|6095.5|0
1602453600000|2020-10-11 22:00:00|6101.6|6097.6|6103.3|6101.3|6117.7|6113.7|6090.3|6088.3|1497
1602457200000|2020-10-11 23:00:00|6104.8|6102.8|6105.8|6104.8|6111.8|6110.8|6091.8|6090.8|2691
1602460800000|2020-10-12 00:00:00|6106.3|6105.3|6100.3|6099.3|6112.8|6111.8|6098.3|6097.3|2008
1602464400000|2020-10-12 01:00:00|6099.8|6098.8|6117.3|6116.3|6119.8|6118.8|6092.8|6091.8|2115
1602468000000|2020-10-12 02:00:00|6117.8|6116.8|6107.8|6106.8|6117.8|6116.8|6106.8|6105.8|1799
1602471600000|2020-10-12 03:00:00|6108.3|6107.3|6106.3|6105.3|6112.8|6111.8|6101.8|6100.8|2203
1602475200000|2020-10-12 04:00:00|6105.8|6104.8|6127.3|6126.3|6129.3|6128.3|6101.8|6100.8|4024
1602478800000|2020-10-12 05:00:00|6127.8|6125.8|6131.1|6127.1|6135.3|6133.3|6120.3|6118.3|4719
1602482400000|2020-10-12 06:00:00|6131.3|6127.3|6118.8|6115.8|6133.1|6129.1|6118.3|6115.3|504
1602486000000|2020-10-12 07:00:00|6118.3|6115.3|6119.8|6116.8|6120.8|6117.8|6108.8|6105.8|934
1602489600000|2020-10-12 08:00:00|6120.3|6117.3|6128.8|6125.8|6148.8|6145.8|6118.8|6115.8|1615
1602493200000|2020-10-12 09:00:00|6129.8|6126.8|6132.8|6129.8|6138.8|6135.8|6128.8|6125.8|607
1602496800000|2020-10-12 10:00:00|6133.3|6130.3|6140.8|6137.8|6140.8|6137.8|6130.8|6127.8|404
1602500400000|2020-10-12 11:00:00|6140.3|6137.3|6143.3|6140.3|6146.3|6143.3|6133.8|6130.8|532
1602504000000|2020-10-12 12:00:00|6142.8|6139.8|6148.8|6145.8|6152.3|6149.3|6141.8|6138.8|574
1602507600000|2020-10-12 13:00:00|6149.8|6146.8|6138.8|6135.8|6149.8|6146.8|6134.3|6131.3|506
1602511200000|2020-10-12 14:00:00|6138.3|6135.3|6159.8|6156.8|6160.8|6157.8|6138.3|6135.3|926
1602514800000|2020-10-12 15:00:00|6160.3|6157.3|6161.8|6158.8|6171.8|6168.8|6158.8|6155.8|1046
1602518400000|2020-10-12 16:00:00|6162.8|6159.8|6170.8|6167.8|6182.8|6179.8|6162.8|6159.8|1022
1602522000000|2020-10-12 17:00:00|6171.3|6168.3|6173.3|6170.3|6177.8|6174.8|6167.8|6164.8|493
1602525600000|2020-10-12 18:00:00|6172.8|6169.8|6173.3|6170.3|6179.3|6176.3|6170.8|6167.8|259
1602529200000|2020-10-12 19:00:00|6172.8|6169.8|6171.3|6168.3|6174.8|6171.8|6165.8|6162.8|506
1602532800000|2020-10-12 20:00:00|6170|6166|6175.8|6171.8|6184.8|6180.8|6167.7|6163.7|0
1602536400000|2020-10-12 21:00:00|6175.6|6171.6|6176|6172|6177.3|6173.3|6169.9|6165.9|0
1602540000000|2020-10-12 22:00:00|6176.5|6172.5|6181.3|6179.3|6198.9|6194.9|6167.3|6165.3|1394
1602543600000|2020-10-12 23:00:00|6182.3|6180.3|6184.8|6183.8|6194.8|6193.8|6176.3|6175.3|5183
1602547200000|2020-10-13 00:00:00|6185.8|6184.8|6190.8|6189.8|6196.8|6195.8|6179.3|6178.3|4505
1602550800000|2020-10-13 01:00:00|6190.3|6189.3|6192.8|6191.8|6210.8|6209.8|6187.8|6186.8|4892
1602554400000|2020-10-13 02:00:00|6193.3|6192.3|6206.8|6205.8|6209.3|6208.3|6188.8|6187.8|2535
1602558000000|2020-10-13 03:00:00|6207.8|6206.8|6214.8|6213.8|6215.8|6214.8|6206.8|6205.8|2725
1602561600000|2020-10-13 04:00:00|6215.8|6214.8|6207.8|6206.8|6216.8|6215.8|6207.8|6206.8|3934
1602565200000|2020-10-13 05:00:00|6208.3|6206.3|6211|6207|6218.8|6216.8|6190.3|6188.3|9115
1602568800000|2020-10-13 06:00:00|6210.9|6206.9|6201.7|6198.7|6218.7|6215.7|6195.2|6192.2|1487
1602572400000|2020-10-13 07:00:00|6201.2|6198.2|6175.2|6172.2|6201.7|6198.7|6174.7|6171.7|2131
1602576000000|2020-10-13 08:00:00|6175.7|6172.7|6190.7|6187.7|6190.7|6187.7|6174.7|6171.7|1266
1602579600000|2020-10-13 09:00:00|6190.2|6187.2|6183.7|6180.7|6191.7|6188.7|6180.7|6177.7|1046
1602583200000|2020-10-13 10:00:00|6183.2|6180.2|6174.2|6171.2|6187.7|6184.7|6172.2|6169.2|700
1602586800000|2020-10-13 11:00:00|6174.7|6171.7|6186.2|6183.2|6192.7|6189.7|6173.7|6170.7|400
1602590400000|2020-10-13 12:00:00|6185.7|6182.7|6178.2|6175.2|6187.2|6184.2|6172.2|6169.2|1105
1602594000000|2020-10-13 13:00:00|6177.7|6174.7|6170.2|6167.2|6180.2|6177.2|6166.2|6163.2|1455
1602597600000|2020-10-13 14:00:00|6170.7|6167.7|6160.7|6157.7|6172.7|6169.7|6155.7|6152.7|952
1602601200000|2020-10-13 15:00:00|6162.7|6159.7|6163.7|6160.7|6167.7|6164.7|6156.2|6153.2|984
1602604800000|2020-10-13 16:00:00|6164.2|6161.2|6171.7|6168.7|6171.7|6168.7|6160.7|6157.7|406
1602608400000|2020-10-13 17:00:00|6171.2|6168.2|6159.7|6156.7|6173.2|6170.2|6158.7|6155.7|704
1602612000000|2020-10-13 18:00:00|6159.2|6156.2|6163.2|6160.2|6168.2|6165.2|6152.7|6149.7|675
1602615600000|2020-10-13 19:00:00|6162.7|6159.7|6161.2|6158.2|6176.2|6173.2|6158.7|6155.7|679
1602619200000|2020-10-13 20:00:00|6157|6153|6160.5|6156.5|6165.7|6161.7|6156.3|6152.3|0
1602622800000|2020-10-13 21:00:00|6160.6|6156.6|6161.7|6157.7|6162.9|6158.9|6160.2|6156.2|0
1602626400000|2020-10-13 22:00:00|6161.1|6157.1|6173.2|6171.2|6174.2|6172.2|6160|6156|1421
1602630000000|2020-10-13 23:00:00|6172.2|6170.2|6184.7|6183.7|6191.7|6190.7|6167.7|6166.7|3386
1602633600000|2020-10-14 00:00:00|6185.7|6184.7|6191.9|6190.9|6198.9|6197.9|6179.7|6178.7|3609
1602637200000|2020-10-14 01:00:00|6190.9|6189.9|6187.9|6186.9|6197.9|6196.9|6178.9|6177.9|3732
1602640800000|2020-10-14 02:00:00|6187.4|6186.4|6184.9|6183.9|6194.9|6193.9|6182.9|6181.9|2848
1602644400000|2020-10-14 03:00:00|6185.4|6184.4|6190.9|6189.9|6200.9|6199.9|6184.9|6183.9|2330
1602648000000|2020-10-14 04:00:00|6191.4|6190.4|6190.9|6189.9|6192.9|6191.9|6181.9|6180.9|3730
1602651600000|2020-10-14 05:00:00|6191.4|6189.4|6182.2|6178.2|6191.9|6189.9|6172.4|6170.4|5367
1602655200000|2020-10-14 06:00:00|6182.4|6178.4|6188.4|6185.4|6194.9|6191.9|6173.9|6170.9|1220
1602658800000|2020-10-14 07:00:00|6188.9|6185.9|6190.9|6187.9|6192.9|6189.9|6177.9|6174.9|1009
1602662400000|2020-10-14 08:00:00|6191.9|6188.9|6193.9|6190.9|6197.9|6194.9|6189.9|6186.9|732
1602666000000|2020-10-14 09:00:00|6194.9|6191.9|6186.9|6183.9|6200.9|6197.9|6185.9|6182.9|772
1602669600000|2020-10-14 10:00:00|6186.4|6183.4|6175.9|6172.9|6188.9|6185.9|6168.4|6165.4|908
1602673200000|2020-10-14 11:00:00|6176.4|6173.4|6179.9|6176.9|6184.4|6181.4|6174.9|6171.9|556
1602676800000|2020-10-14 12:00:00|6178.9|6175.9|6184.4|6181.4|6184.9|6181.9|6170.9|6167.9|781
1602680400000|2020-10-14 13:00:00|6184.9|6181.9|6191.4|6188.4|6194.9|6191.9|6181.9|6178.9|1028
1602684000000|2020-10-14 14:00:00|6191.9|6188.9|6187.9|6184.9|6192.4|6189.4|6177.9|6174.9|1090
1602687600000|2020-10-14 15:00:00|6188.9|6185.9|6163.9|6160.9|6188.9|6185.9|6161.9|6158.9|1175
1602691200000|2020-10-14 16:00:00|6163.4|6160.4|6168.9|6165.9|6172.4|6169.4|6159.9|6156.9|1004
1602694800000|2020-10-14 17:00:00|6168.4|6165.4|6168.9|6165.9|6171.9|6168.9|6158.4|6155.4|632
1602698400000|2020-10-14 18:00:00|6168.4|6165.4|6167.4|6164.4|6177.4|6174.4|6158.9|6155.9|488
1602702000000|2020-10-14 19:00:00|6167.9|6164.9|6161.4|6158.4|6176.4|6173.4|6160.9|6157.9|982
1602705600000|2020-10-14 20:00:00|6164.4|6160.4|6164.7|6160.7|6168.6|6164.6|6161.2|6157.2|0
1602709200000|2020-10-14 21:00:00|6164.9|6160.9|6164.7|6160.7|6165.4|6161.4|6163.3|6159.3|0
1602712800000|2020-10-14 22:00:00|6164.5|6160.5|6194.4|6192.4|6198.4|6196.4|6153.5|6149.5|2485
1602716400000|2020-10-14 23:00:00|6193.4|6191.4|6205.4|6204.4|6216.9|6215.9|6185.4|6184.4|5700
1602720000000|2020-10-15 00:00:00|6204.9|6203.9|6228.9|6227.9|6233.9|6232.9|6201.9|6200.9|3839
1602723600000|2020-10-15 01:00:00|6229.9|6228.9|6216.9|6215.9|6234.4|6233.4|6212.9|6211.9|2936
1602727200000|2020-10-15 02:00:00|6216.4|6215.4|6227.4|6226.4|6234.4|6233.4|6212.9|6211.9|1943
1602730800000|2020-10-15 03:00:00|6227.9|6226.9|6216.9|6215.9|6233.9|6232.9|6215.9|6214.9|1983
1602734400000|2020-10-15 04:00:00|6215.9|6214.9|6216.9|6215.9|6223.9|6222.9|6209.9|6208.9|3655
1602738000000|2020-10-15 05:00:00|6217.4|6215.4|6214.3|6210.3|6223.9|6219.9|6206.4|6204.4|5760
1602741600000|2020-10-15 06:00:00|6214.1|6210.1|6205.9|6202.9|6214.9|6211.9|6201.9|6198.9|1956
1602745200000|2020-10-15 07:00:00|6205.4|6202.4|6194.4|6191.4|6208.9|6205.9|6188.9|6185.9|2188
1602748800000|2020-10-15 08:00:00|6193.9|6190.9|6173.9|6170.9|6194.9|6191.9|6171.9|6168.9|1724
1602752400000|2020-10-15 09:00:00|6174.4|6171.4|6170.9|6167.9|6174.9|6171.9|6163.4|6160.4|1520
1602756000000|2020-10-15 10:00:00|6171.9|6168.9|6165.9|6162.9|6175.4|6172.4|6159.9|6156.9|1101
1602759600000|2020-10-15 11:00:00|6166.4|6163.4|6163.9|6160.9|6171.9|6168.9|6161.9|6158.9|937
1602763200000|2020-10-15 12:00:00|6163.4|6160.4|6157.9|6154.9|6164.4|6161.4|6152.4|6149.4|1101
1602766800000|2020-10-15 13:00:00|6156.9|6153.9|6182.9|6179.9|6182.9|6179.9|6156.9|6153.9|1170
1602770400000|2020-10-15 14:00:00|6183.4|6180.4|6169.4|6166.4|6183.9|6180.9|6165.9|6162.9|1525
1602774000000|2020-10-15 15:00:00|6168.9|6165.9|6181.9|6178.9|6191.4|6188.4|6163.9|6160.9|1067
1602777600000|2020-10-15 16:00:00|6181.4|6178.4|6189.9|6186.9|6190.9|6187.9|6180.9|6177.9|564
1602781200000|2020-10-15 17:00:00|6190.9|6187.9|6204.4|6201.4|6204.9|6201.9|6189.9|6186.9|484
1602784800000|2020-10-15 18:00:00|6203.9|6200.9|6205.9|6202.9|6206.9|6203.9|6197.4|6194.4|263
1602788400000|2020-10-15 19:00:00|6206.4|6203.4|6198.9|6195.9|6213.4|6210.4|6196.4|6193.4|879
1602792000000|2020-10-15 20:00:00|6199.3|6195.3|6198.9|6194.9|6204.2|6200.2|6195.6|6191.6|0
1602795600000|2020-10-15 21:00:00|6199|6195|6202.3|6198.3|6202.3|6198.3|6198.7|6194.7|0
1602799200000|2020-10-15 22:00:00|6202|6198|6200.4|6198.4|6207.8|6204.4|6198.2|6194.2|1048
1602802800000|2020-10-15 23:00:00|6200.9|6198.9|6194.9|6193.9|6212.4|6211.4|6194.9|6193.9|2787
1602806400000|2020-10-16 00:00:00|6193.9|6192.9|6207|6206|6214.5|6213.5|6190.9|6189.9|3007
1602810000000|2020-10-16 01:00:00|6206|6205|6200|6199|6218.5|6217.5|6196|6195|2700
1602813600000|2020-10-16 02:00:00|6199.5|6198.5|6195.5|6194.5|6206|6205|6194.5|6193.5|1492
1602817200000|2020-10-16 03:00:00|6196|6195|6177|6176|6197|6196|6176|6175|2582
1602820800000|2020-10-16 04:00:00|6178|6177|6177.5|6176.5|6185.5|6184.5|6164|6163|3855
1602824400000|2020-10-16 05:00:00|6178|6176|6181.3|6177.3|6187.5|6185.5|6171.5|6169.5|4938
1602828000000|2020-10-16 06:00:00|6180.6|6176.6|6187|6184|6187|6184|6173|6170|704
1602831600000|2020-10-16 07:00:00|6186.5|6183.5|6190|6187|6191|6188|6176.5|6173.5|978
1602835200000|2020-10-16 08:00:00|6189.5|6186.5|6189.5|6186.5|6194|6191|6183|6180|452
1602838800000|2020-10-16 09:00:00|6189|6186|6187.5|6184.5|6191|6188|6179|6176|343
1602842400000|2020-10-16 10:00:00|6187|6184|6198|6195|6205|6202|6186|6183|546
1602846000000|2020-10-16 11:00:00|6197.5|6194.5|6192.5|6189.5|6199|6196|6186|6183|415
1602849600000|2020-10-16 12:00:00|6192|6189|6199|6196|6204|6201|6186.5|6183.5|359
1602853200000|2020-10-16 13:00:00|6198.5|6195.5|6207.5|6204.5|6209|6206|6194.5|6191.5|1255
1602856800000|2020-10-16 14:00:00|6208|6205|6222|6219|6227.5|6224.5|6207|6204|975
1602860400000|2020-10-16 15:00:00|6221.5|6218.5|6222|6219|6223.5|6220.5|6208.5|6205.5|729
1602864000000|2020-10-16 16:00:00|6221.5|6218.5|6214|6211|6223|6220|6209|6206|468
1602867600000|2020-10-16 17:00:00|6215|6212|6219|6216|6220.5|6217.5|6213.5|6210.5|126
1602871200000|2020-10-16 18:00:00|6219.5|6216.5|6221.5|6218.5|6223|6220|6217|6214|246
1602874800000|2020-10-16 19:00:00|6223|6220|6217|6214|6223|6220|6210|6207|1479
1602878400000|2020-10-16 20:00:00|6213.7|6209.7|6205.8|6201.8|6216.1|6212.1|6197.3|6193.3|0
1603058400000|2020-10-18 22:00:00|6217.8|6213.8|6220|6218|6227.5|6225.5|6216.6|6212.6|1201
1603062000000|2020-10-18 23:00:00|6220.5|6218.5|6214|6213|6231|6230|6212|6211|3643
1603065600000|2020-10-19 00:00:00|6215|6214|6238|6237|6242|6241|6214|6213|3670
1603069200000|2020-10-19 01:00:00|6237|6236|6242|6241|6249|6248|6233|6232|3061
1603072800000|2020-10-19 02:00:00|6241.5|6240.5|6240|6239|6250|6249|6237.5|6236.5|2076
1603076400000|2020-10-19 03:00:00|6239|6238|6243|6242|6248|6247|6230|6229|2590
1603080000000|2020-10-19 04:00:00|6244|6243|6246|6245|6248|6247|6236|6235|3292
1603083600000|2020-10-19 05:00:00|6246.5|6244.5|6233.2|6229.2|6247.5|6245.5|6225.5|6223.5|5120
1603087200000|2020-10-19 06:00:00|6232.9|6228.9|6234.5|6231.5|6236|6233|6228|6225|614
1603090800000|2020-10-19 07:00:00|6234|6231|6241|6238|6254|6251|6234|6231|1882
1603094400000|2020-10-19 08:00:00|6242|6239|6240|6237|6244|6241|6232.5|6229.5|1187
1603098000000|2020-10-19 09:00:00|6239|6236|6237|6234|6244.5|6241.5|6234|6231|866
1603101600000|2020-10-19 10:00:00|6237.5|6234.5|6235|6232|6238|6235|6228|6225|777
1603105200000|2020-10-19 11:00:00|6234.5|6231.5|6228|6225|6238|6235|6227|6224|707
1603108800000|2020-10-19 12:00:00|6227.5|6224.5|6223.5|6220.5|6228.5|6225.5|6220|6217|914
1603112400000|2020-10-19 13:00:00|6224|6221|6223|6220|6235.5|6232.5|6222|6219|748
1603116000000|2020-10-19 14:00:00|6222|6219|6220|6217|6226|6223|6206.5|6203.5|1477
1603119600000|2020-10-19 15:00:00|6219.5|6216.5|6218.5|6215.5|6225.5|6222.5|6209|6206|979
1603123200000|2020-10-19 16:00:00|6219|6216|6221|6218|6225.5|6222.5|6215.5|6212.5|533
1603126800000|2020-10-19 17:00:00|6220.5|6217.5|6215.5|6212.5|6224|6221|6210|6207|287
1603130400000|2020-10-19 18:00:00|6215|6212|6196.5|6193.5|6215|6212|6195|6192|426
1603134000000|2020-10-19 19:00:00|6197|6194|6186.5|6183.5|6200|6197|6177|6174|1350
1603137600000|2020-10-19 20:00:00|6190.1|6186.1|6201.5|6197.5|6204.4|6200.4|6184.8|6180.8|0
1603141200000|2020-10-19 21:00:00|6201.4|6197.4|6205.4|6201.4|6205.8|6201.8|6199.5|6195.5|0
1603144800000|2020-10-19 22:00:00|6209.1|6205.1|6209.5|6207.5|6212|6210|6200.5|6196.5|1098
1603148400000|2020-10-19 23:00:00|6210|6208|6233|6232|6243|6242|6200|6199|3701
1603152000000|2020-10-20 00:00:00|6232|6231|6211|6210|6240|6239|6211|6210|3109
1603155600000|2020-10-20 01:00:00|6212|6211|6210|6209|6219|6218|6200|6199|4487
1603159200000|2020-10-20 02:00:00|6208|6207|6196|6195|6217.5|6216.5|6193|6192|2145
1603162800000|2020-10-20 03:00:00|6196.5|6195.5|6189|6188|6198|6197|6184.5|6183.5|2271
1603166400000|2020-10-20 04:00:00|6189.5|6188.5|6190|6189|6195|6194|6182|6181|3353
1603170000000|2020-10-20 05:00:00|6190.5|6188.5|6193.7|6189.7|6198.6|6196.5|6177.9|6173.9|5245
1603173600000|2020-10-20 06:00:00|6193.9|6189.9|6197|6194|6201|6198|6186|6182|1518
1603177200000|2020-10-20 07:00:00|6198|6195|6206|6203|6207.5|6204.5|6191.5|6188.5|1041
1603180800000|2020-10-20 08:00:00|6206.5|6203.5|6206|6203|6210.5|6207.5|6203|6200|517
1603184400000|2020-10-20 09:00:00|6206.5|6203.5|6207|6204|6211|6208|6204|6201|409
1603188000000|2020-10-20 10:00:00|6207.5|6204.5|6213|6210|6213|6210|6200.5|6197.5|334
1603191600000|2020-10-20 11:00:00|6213.5|6210.5|6210.5|6207.5|6216|6213|6206|6203|250
1603195200000|2020-10-20 12:00:00|6210|6207|6201|6198|6211|6208|6193|6190|724
1603198800000|2020-10-20 13:00:00|6200|6197|6206.5|6203.5|6211|6208|6191|6188|1346
1603202400000|2020-10-20 14:00:00|6206|6203|6195|6192|6212|6209|6195|6192|1801
1603206000000|2020-10-20 15:00:00|6194|6191|6191|6188|6196.5|6193.5|6185|6182|1044
1603209600000|2020-10-20 16:00:00|6191.5|6188.5|6200|6197|6206|6203|6189.5|6186.5|961
1603213200000|2020-10-20 17:00:00|6199.5|6196.5|6202.5|6199.5|6211.5|6208.5|6198|6195|804
1603216800000|2020-10-20 18:00:00|6202|6199|6199|6196|6207|6204|6197|6194|916
1603220400000|2020-10-20 19:00:00|6199.5|6196.5|6190|6187|6202.5|6199.5|6179|6176|1592
1603224000000|2020-10-20 20:00:00|6184.4|6180.4|6185.1|6181.1|6194.5|6190.5|6167.5|6163.5|0
1603227600000|2020-10-20 21:00:00|6185.2|6181.2|6192.9|6188.9|6194.1|6190.1|6184.8|6180.8|0
1603231200000|2020-10-20 22:00:00|6200.9|6196.9|6191|6189|6207.4|6203.4|6181.5|6179.5|1160
1603234800000|2020-10-20 23:00:00|6192|6190|6197.1|6196.1|6206.6|6205.6|6181|6180|3999
1603238400000|2020-10-21 00:00:00|6196.1|6195.1|6185.1|6184.1|6208.1|6207.1|6182.1|6181.1|2914
1603242000000|2020-10-21 01:00:00|6186.1|6185.1|6192.1|6191.1|6195.1|6194.1|6180.1|6179.1|2278
1603245600000|2020-10-21 02:00:00|6193.1|6192.1|6186.1|6185.1|6198.1|6197.1|6186.1|6185.1|2006
1603249200000|2020-10-21 03:00:00|6185.6|6184.6|6196.6|6195.6|6199.1|6198.1|6184.6|6183.6|2458
1603252800000|2020-10-21 04:00:00|6197.1|6196.1|6192.1|6191.1|6197.1|6196.1|6188.6|6187.6|2774
1603256400000|2020-10-21 05:00:00|6192.6|6190.6|6192.2|6188.2|6194.9|6192.6|6185.6|6183.6|3758
1603260000000|2020-10-21 06:00:00|6192.1|6188.1|6185.6|6182.6|6197.1|6194.1|6183.1|6180.1|1521
1603263600000|2020-10-21 07:00:00|6186.1|6183.1|6165.1|6162.1|6186.1|6183.1|6159.1|6156.1|2417
1603267200000|2020-10-21 08:00:00|6165.6|6162.6|6138.1|6135.1|6166.1|6163.1|6136.1|6133.1|1753
1603270800000|2020-10-21 09:00:00|6138.6|6135.6|6154.6|6151.6|6157.6|6154.6|6135.6|6132.6|569
1603274400000|2020-10-21 10:00:00|6155.1|6152.1|6152.1|6149.1|6159.1|6156.1|6148.6|6145.6|443
1603278000000|2020-10-21 11:00:00|6151.6|6148.6|6146.6|6143.6|6151.6|6148.6|6142.6|6139.6|292
1603281600000|2020-10-21 12:00:00|6147.1|6144.1|6142.1|6139.1|6153.1|6150.1|6142.1|6139.1|586
1603285200000|2020-10-21 13:00:00|6141.6|6138.6|6163.1|6160.1|6163.1|6160.1|6139.1|6136.1|1160
1603288800000|2020-10-21 14:00:00|6162.6|6159.6|6138.1|6135.1|6165.1|6162.1|6136.1|6133.1|1299
1603292400000|2020-10-21 15:00:00|6138.6|6135.6|6126.1|6123.1|6139.1|6136.1|6118.1|6115.1|1261
1603296000000|2020-10-21 16:00:00|6126.6|6123.6|6120.6|6117.6|6146.1|6143.1|6117.1|6114.1|945
1603299600000|2020-10-21 17:00:00|6120.1|6117.1|6129.1|6126.1|6136.6|6133.6|6118.6|6115.6|367
1603303200000|2020-10-21 18:00:00|6130.1|6127.1|6145.1|6142.1|6147.1|6144.1|6127.1|6124.1|651
1603306800000|2020-10-21 19:00:00|6146.6|6143.6|6127.6|6124.6|6147.1|6144.1|6127.1|6124.1|1293
1603310400000|2020-10-21 20:00:00|6129.1|6125.1|6135.4|6131.4|6146.3|6142.3|6127.9|6123.9|0
1603314000000|2020-10-21 21:00:00|6135.5|6131.5|6134.2|6130.2|6138.4|6134.4|6132.1|6128.1|0
1603317600000|2020-10-21 22:00:00|6132.4|6128.4|6127.1|6125.1|6147.6|6143.6|6123.1|6121.1|1402
1603321200000|2020-10-21 23:00:00|6126.1|6124.1|6112.2|6111.2|6131.2|6130.2|6096.2|6095.2|6199
1603324800000|2020-10-22 00:00:00|6110.7|6109.7|6148.2|6147.2|6148.2|6147.2|6105.2|6104.2|4999
1603328400000|2020-10-22 01:00:00|6147.2|6146.2|6152.2|6151.2|6153.2|6152.2|6137.2|6136.2|2764
1603332000000|2020-10-22 02:00:00|6151.7|6150.7|6155.7|6154.7|6158.2|6157.2|6148.2|6147.2|2070
1603335600000|2020-10-22 03:00:00|6155.2|6154.2|6164.2|6163.2|6170.2|6169.2|6155.2|6154.2|2396
1603339200000|2020-10-22 04:00:00|6164.7|6163.7|6151.2|6150.2|6176.2|6175.2|6150.2|6149.2|3578
1603342800000|2020-10-22 05:00:00|6151.7|6149.7|6170.9|6166.9|6186.7|6184.7|6146.7|6144.7|9044
1603346400000|2020-10-22 06:00:00|6171.1|6167.1|6177.2|6174.2|6182.2|6179.2|6171.1|6167.1|1243
1603350000000|2020-10-22 07:00:00|6176.2|6173.2|6175.2|6172.2|6178.2|6175.2|6149.7|6146.7|2098
1603353600000|2020-10-22 08:00:00|6174.2|6171.2|6178.2|6175.2|6188.2|6185.2|6173.2|6170.2|624
1603357200000|2020-10-22 09:00:00|6178.7|6175.7|6178.7|6175.7|6183.7|6180.7|6172.2|6169.2|462
1603360800000|2020-10-22 10:00:00|6178.2|6175.2|6187.2|6184.2|6192.2|6189.2|6171.2|6168.2|556
1603364400000|2020-10-22 11:00:00|6186.7|6183.7|6186.2|6183.2|6192.2|6189.2|6183.2|6180.2|420
1603368000000|2020-10-22 12:00:00|6186.7|6183.7|6175.2|6172.2|6187.7|6184.7|6172.7|6169.7|536
1603371600000|2020-10-22 13:00:00|6175.7|6172.7|6185.2|6182.2|6188.2|6185.2|6174.2|6171.2|818
1603375200000|2020-10-22 14:00:00|6184.7|6181.7|6166.2|6163.2|6186.7|6183.7|6153.2|6150.2|2109
1603378800000|2020-10-22 15:00:00|6165.7|6162.7|6167.7|6164.7|6183.2|6180.2|6165.2|6162.2|879
1603382400000|2020-10-22 16:00:00|6168.2|6165.2|6181.2|6178.2|6182.7|6179.7|6167.2|6164.2|275
1603386000000|2020-10-22 17:00:00|6180.7|6177.7|6185.7|6182.7|6188.2|6185.2|6178.2|6175.2|315
1603389600000|2020-10-22 18:00:00|6186.2|6183.2|6187.2|6184.2|6192.2|6189.2|6184.2|6181.2|401
1603393200000|2020-10-22 19:00:00|6187.7|6184.7|6182.2|6179.2|6196.2|6193.2|6179.2|6176.2|860
1603396800000|2020-10-22 20:00:00|6183.1|6179.1|6188.9|6184.9|6191.6|6187.6|6178.3|6174.3|0
1603400400000|2020-10-22 21:00:00|6190|6186|6192.7|6188.7|6194.3|6190.3|6189.7|6185.7|0
1603404000000|2020-10-22 22:00:00|6196.9|6192.9|6181.2|6179.2|6201.5|6197.5|6178.7|6176.7|1035
1603407600000|2020-10-22 23:00:00|6180.7|6178.7|6165.2|6164.2|6183.2|6182.2|6161.2|6160.2|4898
1603411200000|2020-10-23 00:00:00|6166.2|6165.2|6157.2|6156.2|6167.7|6166.7|6147.2|6146.2|3006
1603414800000|2020-10-23 01:00:00|6157.7|6156.7|6157.2|6156.2|6160.2|6159.2|6146.2|6145.2|1819
1603418400000|2020-10-23 02:00:00|6156.2|6155.2|6164.2|6163.2|6164.2|6163.2|6150.2|6149.2|1316
1603422000000|2020-10-23 03:00:00|6164.7|6163.7|6169.2|6168.2|6169.2|6168.2|6161.2|6160.2|1455
1603425600000|2020-10-23 04:00:00|6170.2|6169.2|6175.2|6174.2|6176.7|6175.7|6163.2|6162.2|2257
1603429200000|2020-10-23 05:00:00|6175.7|6173.7|6165.3|6161.3|6175.7|6173.7|6165.2|6161.2|3809
1603432800000|2020-10-23 06:00:00|6165|6161|6158.7|6155.7|6166|6162.2|6152.2|6149.2|998
1603436400000|2020-10-23 07:00:00|6159.2|6156.2|6183.2|6180.2|6184.2|6181.2|6155.2|6152.2|1415
1603440000000|2020-10-23 08:00:00|6182.7|6179.7|6173.2|6170.2|6188.2|6185.2|6171.7|6168.7|596
1603443600000|2020-10-23 09:00:00|6172.7|6169.7|6179.2|6176.2|6182.7|6179.7|6170.2|6167.2|352
1603447200000|2020-10-23 10:00:00|6180.2|6177.2|6184.2|6181.2|6190.2|6187.2|6178.7|6175.7|380
1603450800000|2020-10-23 11:00:00|6184.7|6181.7|6187.7|6184.7|6190.2|6187.2|6181.7|6178.7|280
1603454400000|2020-10-23 12:00:00|6187.2|6184.2|6188.2|6185.2|6193.2|6190.2|6184.2|6181.2|431
1603458000000|2020-10-23 13:00:00|6187.2|6184.2|6187.2|6184.2|6192.2|6189.2|6185.2|6182.2|957
1603461600000|2020-10-23 14:00:00|6186.7|6183.7|6189.2|6186.2|6193.2|6190.2|6184.2|6181.2|1091
1603465200000|2020-10-23 15:00:00|6188.7|6185.7|6181.2|6178.2|6192.2|6189.2|6179.2|6176.2|494
1603468800000|2020-10-23 16:00:00|6180.7|6177.7|6173.7|6170.7|6185.7|6182.7|6171.7|6168.7|436
1603472400000|2020-10-23 17:00:00|6173.2|6170.2|6177.7|6174.7|6182.7|6179.7|6173.2|6170.2|247
1603476000000|2020-10-23 18:00:00|6178.2|6175.2|6179.7|6176.7|6184.2|6181.2|6176.7|6173.7|640
1603479600000|2020-10-23 19:00:00|6180.2|6177.2|6191.7|6188.7|6197.2|6194.2|6179.7|6176.7|612
1603483200000|2020-10-23 20:00:00|6195.4|6191.4|6189.7|6185.7|6195.4|6191.4|6185.1|6181.1|0
1603663200000|2020-10-25 22:00:00|6175|6171|6160.7|6158.7|6182.2|6178.2|6159.2|6157.2|926
1603666800000|2020-10-25 23:00:00|6161.7|6159.7|6193.8|6192.8|6209.3|6208.3|6161.2|6159.7|6745
1603670400000|2020-10-26 00:00:00|6193.3|6192.3|6191.3|6190.3|6205.3|6204.3|6178.3|6177.3|3021
1603674000000|2020-10-26 01:00:00|6190.3|6189.3|6177.3|6176.3|6193.3|6192.3|6174.3|6173.3|2075
1603677600000|2020-10-26 02:00:00|6176.3|6175.3|6167.8|6166.8|6179.3|6178.3|6165.3|6164.3|1656
1603681200000|2020-10-26 03:00:00|6167.3|6166.3|6176.3|6175.3|6177.3|6176.3|6166.8|6165.8|2126
1603684800000|2020-10-26 04:00:00|6175.3|6174.3|6160.3|6159.3|6175.8|6174.8|6157.3|6156.3|3219
1603688400000|2020-10-26 05:00:00|6160.8|6158.8|6155.6|6151.6|6165.8|6163.8|6154.8|6150.8|3512
1603692000000|2020-10-26 06:00:00|6156|6152|6158.3|6155.3|6163.3|6160.3|6155.6|6151.6|459
1603695600000|2020-10-26 07:00:00|6159.3|6156.3|6138.3|6135.3|6160.3|6157.3|6138.3|6135.3|1235
1603699200000|2020-10-26 08:00:00|6136.8|6133.8|6153.3|6150.3|6156.3|6153.3|6132.8|6129.8|1377
1603702800000|2020-10-26 09:00:00|6152.3|6149.3|6144.3|6141.3|6154.3|6151.3|6139.8|6136.8|705
1603706400000|2020-10-26 10:00:00|6144.8|6141.8|6144.3|6141.3|6149.8|6146.8|6139.3|6136.3|265
1603710000000|2020-10-26 11:00:00|6144.8|6141.8|6137.3|6134.3|6148.3|6145.3|6136.3|6133.3|296
1603713600000|2020-10-26 12:00:00|6136.3|6133.3|6135.8|6132.8|6138.3|6135.3|6129.3|6126.3|651
1603717200000|2020-10-26 13:00:00|6135.3|6132.3|6150.3|6147.3|6151.8|6148.8|6135.3|6132.3|773
1603720800000|2020-10-26 14:00:00|6149.3|6146.3|6125.3|6122.3|6155.3|6152.3|6124.3|6121.3|1328
1603724400000|2020-10-26 15:00:00|6124.3|6121.3|6115.8|6112.8|6125.3|6122.3|6107.8|6104.8|1508
1603728000000|2020-10-26 16:00:00|6115.3|6112.3|6099.3|6096.3|6121.8|6118.8|6096.3|6093.3|1027
1603731600000|2020-10-26 17:00:00|6099.8|6096.8|6091.8|6088.8|6101.8|6098.8|6082.3|6079.3|855
1603735200000|2020-10-26 18:00:00|6091.3|6088.3|6104.8|6101.8|6106.8|6103.8|6089.3|6086.3|505
1603738800000|2020-10-26 19:00:00|6105.3|6102.3|6108.3|6105.3|6113.8|6110.8|6098.3|6095.3|985
1603742400000|2020-10-26 20:00:00|6110.5|6106.5|6110.5|6106.5|6116.7|6112.7|6107.2|6103.2|0
1603746000000|2020-10-26 21:00:00|6109.6|6105.6|6104.7|6100.7|6112.9|6108.9|6102.9|6098.9|0
1603749600000|2020-10-26 22:00:00|6105.8|6101.8|6109.8|6107.8|6114.8|6112.8|6104.8|6101|1014
1603753200000|2020-10-26 23:00:00|6108.8|6106.8|6076.3|6075.3|6110.8|6109.3|6074.3|6073.3|5276
1603756800000|2020-10-27 00:00:00|6075.8|6074.8|6080.8|6079.8|6093.3|6092.3|6065.3|6064.3|4473
1603760400000|2020-10-27 01:00:00|6081.3|6080.3|6054.3|6053.3|6084.8|6083.8|6054.3|6053.3|5223
1603764000000|2020-10-27 02:00:00|6054.8|6053.8|6037.3|6036.3|6057.3|6056.3|6034.3|6033.3|5029
1603767600000|2020-10-27 03:00:00|6036.3|6035.3|6040.3|6039.3|6051.3|6050.3|6031.3|6030.3|4898
1603771200000|2020-10-27 04:00:00|6040.8|6039.8|6056.8|6055.8|6060.3|6059.3|6034.3|6033.3|5377
1603774800000|2020-10-27 05:00:00|6057.3|6055.3|6061.3|6057.3|6062.1|6058.1|6046.8|6044.8|7754
1603778400000|2020-10-27 06:00:00|6061.4|6057.4|6076.3|6073.3|6076.8|6073.8|6059.3|6055.3|878
1603782000000|2020-10-27 07:00:00|6076.8|6073.8|6081.3|6078.3|6082.3|6079.3|6069.3|6066.3|894
1603785600000|2020-10-27 08:00:00|6080.3|6077.3|6076.8|6073.8|6081.3|6078.3|6059.3|6056.3|1886
1603789200000|2020-10-27 09:00:00|6077.3|6074.3|6069.3|6066.3|6077.3|6074.3|6059.3|6056.3|759
1603792800000|2020-10-27 10:00:00|6070.3|6067.3|6082.3|6079.3|6085.3|6082.3|6070.3|6067.3|503
1603796400000|2020-10-27 11:00:00|6082.8|6079.8|6084.3|6081.3|6085.3|6082.3|6078.3|6075.3|451
1603800000000|2020-10-27 12:00:00|6085.3|6082.3|6068.3|6065.3|6086.3|6083.3|6065.3|6062.3|602
1603803600000|2020-10-27 13:00:00|6069.3|6066.3|6060.8|6057.8|6069.3|6066.3|6053.3|6050.3|1766
1603807200000|2020-10-27 14:00:00|6061.3|6058.3|6039.3|6036.3|6063.8|6060.8|6033.8|6030.8|1713
1603810800000|2020-10-27 15:00:00|6040.3|6037.3|6049.3|6046.3|6049.3|6046.3|6031.3|6028.3|1088
1603814400000|2020-10-27 16:00:00|6049.8|6046.8|6037.3|6034.3|6051.3|6048.3|6031.8|6028.8|616
1603818000000|2020-10-27 17:00:00|6036.8|6033.8|6041.3|6038.3|6048.3|6045.3|6030.8|6027.8|412
1603821600000|2020-10-27 18:00:00|6040.8|6037.8|6032.8|6029.8|6043.8|6040.8|6024.3|6021.3|808
1603825200000|2020-10-27 19:00:00|6033.3|6030.3|6031.3|6028.3|6041.8|6038.8|6024.3|6021.3|811
1603828800000|2020-10-27 20:00:00|6028.5|6024.5|6017|6013|6033.7|6029.7|6016.8|6012.8|0
1603832400000|2020-10-27 21:00:00|6017.1|6013.1|6029.8|6025.8|6035.7|6031.7|6007.9|6003.9|0
1603836000000|2020-10-27 22:00:00|6029.1|6025.1|6013.8|6011.8|6030|6026|5999.8|5997.8|1709
1603839600000|2020-10-27 23:00:00|6012.8|6010.8|6039.3|6038.3|6042.3|6041.3|6007.3|6006.3|3547
1603843200000|2020-10-28 00:00:00|6038.8|6037.8|6049.1|6048.1|6051.3|6050.3|6037.3|6036.3|3749
1603846800000|2020-10-28 01:00:00|6049.6|6048.6|6052.1|6051.1|6058.1|6057.1|6047.1|6046.1|3122
1603850400000|2020-10-28 02:00:00|6053.1|6052.1|6061.1|6060.1|6064.1|6063.1|6043.1|6042.1|2536
1603854000000|2020-10-28 03:00:00|6060.6|6059.6|6071.1|6070.1|6074.1|6073.1|6060.6|6059.6|2462
1603857600000|2020-10-28 04:00:00|6070.6|6069.6|6073.1|6072.1|6073.1|6072.1|6057.1|6056.1|3650
1603861200000|2020-10-28 05:00:00|6073.6|6071.6|6065.2|6061.2|6074.6|6072.6|6054.5|6052.5|5150
1603864800000|2020-10-28 06:00:00|6065.5|6061.5|6060|6057|6074|6071|6056|6053|1222
1603868400000|2020-10-28 07:00:00|6060.5|6057.5|6042.5|6039.5|6063|6060|6032|6029|1538
1603872000000|2020-10-28 08:00:00|6042|6039|6021|6018|6050.5|6047.5|6004|6001|2988
1603875600000|2020-10-28 09:00:00|6020.5|6017.5|6024|6021|6027|6024|6012|6009|1035
1603879200000|2020-10-28 10:00:00|6024.5|6021.5|6023|6020|6039|6036|6022|6019|903
1603882800000|2020-10-28 11:00:00|6023.5|6020.5|6034|6031|6039|6036|6020|6017|898
1603886400000|2020-10-28 12:00:00|6033|6030|6012|6009|6036|6033|6012|6009|1293
1603890000000|2020-10-28 13:00:00|6011.5|6008.5|6022|6019|6036|6033|6011|6008|1839
1603893600000|2020-10-28 14:00:00|6021.5|6018.5|5982.5|5979.5|6024.5|6021.5|5979|5976|3100
1603897200000|2020-10-28 15:00:00|5982|5979|5996|5993|6002|5999|5965|5962|1933
1603900800000|2020-10-28 16:00:00|5995|5992|5976.5|5973.5|6003|6000|5970.5|5967.5|786
1603904400000|2020-10-28 17:00:00|5976|5973|5983|5980|5987|5984|5963.5|5960.5|800
1603908000000|2020-10-28 18:00:00|5982|5979|5985|5982|5987|5984|5963.5|5960.5|833
1603911600000|2020-10-28 19:00:00|5985.5|5982.5|5957|5954|5987|5984|5954|5951|1422
1603915200000|2020-10-28 20:00:00|5958.4|5954.4|5971.2|5967.2|5975.9|5971.9|5951.5|5947.5|2
1603918800000|2020-10-28 21:00:00|5971.3|5967.3|5969.2|5965.2|5972.7|5968.7|5965.2|5961.2|0
1603922400000|2020-10-28 22:00:00|5972.1|5968.1|5971.5|5969.5|5986.2|5982.2|5966|5962.8|1550
1603926000000|2020-10-28 23:00:00|5972.5|5970.5|5952|5951|5984|5983|5943|5942|7299
1603929600000|2020-10-29 00:00:00|5953|5952|5991.8|5990.8|5995.8|5994.8|5948|5947|4629
1603933200000|2020-10-29 01:00:00|5990.8|5989.8|5967.8|5966.8|5992.8|5991.8|5967.8|5966.8|3649
1603936800000|2020-10-29 02:00:00|5968.3|5967.3|5963.3|5962.3|5974.8|5973.8|5956.8|5955.8|3428
1603940400000|2020-10-29 03:00:00|5963.8|5962.8|5944.8|5943.8|5963.8|5962.8|5939.3|5938.3|5629
1603944000000|2020-10-29 04:00:00|5943.8|5942.8|5972.8|5971.8|5972.8|5971.8|5942.8|5941.8|4576
1603947600000|2020-10-29 05:00:00|5973.3|5971.3|5961|5957|5976.3|5974.3|5951.3|5949.3|6144
1603951200000|2020-10-29 06:00:00|5960.5|5956.5|5963.3|5960.3|5970.3|5967.3|5956.8|5953.8|1427
1603954800000|2020-10-29 07:00:00|5962.8|5959.8|5957.8|5954.8|5966.8|5963.8|5940.3|5937.3|1275
1603958400000|2020-10-29 08:00:00|5957.3|5954.3|5960.8|5957.8|5974.8|5971.8|5945.8|5942.8|2031
1603962000000|2020-10-29 09:00:00|5959.8|5956.8|5976.8|5973.8|5978.8|5975.8|5958.8|5955.8|909
1603965600000|2020-10-29 10:00:00|5976.3|5973.3|5963.3|5960.3|5976.3|5973.3|5958.3|5955.3|606
1603969200000|2020-10-29 11:00:00|5962.8|5959.8|5922.8|5919.8|5965.3|5962.3|5922.8|5919.8|1163
1603972800000|2020-10-29 12:00:00|5921.8|5918.8|5944.8|5941.8|5950.3|5947.3|5921.8|5918.8|1016
1603976400000|2020-10-29 13:00:00|5942.8|5939.8|5945.3|5942.3|5949.8|5946.8|5912.8|5909.8|1902
1603980000000|2020-10-29 14:00:00|5945.8|5942.8|5946.8|5943.8|5964.8|5961.8|5939.3|5936.3|1943
1603983600000|2020-10-29 15:00:00|5947.3|5944.3|5953.8|5950.8|5964.8|5961.8|5941.8|5938.8|1935
1603987200000|2020-10-29 16:00:00|5953.3|5950.3|5969.3|5966.3|5976.8|5973.8|5950.8|5947.8|2013
1603990800000|2020-10-29 17:00:00|5969.8|5966.8|5987.8|5984.8|5987.8|5984.8|5958.3|5955.3|557
1603994400000|2020-10-29 18:00:00|5988.8|5985.8|5996.8|5993.8|6003.8|6000.8|5987.8|5984.8|1391
1603998000000|2020-10-29 19:00:00|5997.3|5994.3|5992.8|5989.8|6003.3|6000.3|5988.3|5985.3|1480
1604001600000|2020-10-29 20:00:00|5976.8|5972.8|5959.9|5955.9|5995.2|5991.2|5946.6|5942.6|0
1604005200000|2020-10-29 21:00:00|5959.6|5955.6|5962.8|5958.8|5967.7|5963.7|5957.6|5953.6|0
1604008800000|2020-10-29 22:00:00|5962.7|5958.7|5971.3|5969.3|5977.8|5975.8|5952.7|5948.7|1725
1604012400000|2020-10-29 23:00:00|5972.3|5970.3|5966.6|5965.6|5987.3|5986.3|5961.6|5960.6|5395
1604016000000|2020-10-30 00:00:00|5965.6|5964.6|5954.1|5953.1|5984.6|5983.6|5948.6|5947.6|4260
1604019600000|2020-10-30 01:00:00|5953.6|5952.6|5946.6|5945.6|5963.6|5962.6|5937.6|5936.6|4612
1604023200000|2020-10-30 02:00:00|5945.6|5944.6|5938.6|5937.6|5946.1|5945.1|5934.6|5933.6|1997
1604026800000|2020-10-30 03:00:00|5939.1|5938.1|5952.6|5951.6|5954.6|5953.6|5938.6|5937.6|2982
1604030400000|2020-10-30 04:00:00|5953.1|5952.1|5923.6|5922.6|5964.6|5963.6|5923.6|5922.6|7105
1604034000000|2020-10-30 05:00:00|5924.1|5922.1|5875.9|5871.9|5933.1|5931.1|5859.7|5855.7|10605
1604037600000|2020-10-30 06:00:00|5874.1|5870.1|5876.6|5873.6|5885.3|5881.3|5864.6|5861.6|3157
1604041200000|2020-10-30 07:00:00|5877.1|5874.1|5885.6|5882.6|5894.6|5891.6|5873.6|5870.6|1618
1604044800000|2020-10-30 08:00:00|5887.1|5884.1|5913.6|5910.6|5927.1|5924.1|5885.6|5882.6|2521
1604048400000|2020-10-30 09:00:00|5914.1|5911.1|5924.6|5921.6|5931.6|5928.6|5908.6|5905.6|1514
1604052000000|2020-10-30 10:00:00|5924.1|5921.1|5935.6|5932.6|5940.1|5937.1|5917.1|5914.1|1391
1604055600000|2020-10-30 11:00:00|5936.6|5933.6|5941.6|5938.6|5946.6|5943.6|5935.1|5932.1|1375
1604059200000|2020-10-30 12:00:00|5942.1|5939.1|5928.6|5925.6|5942.6|5939.6|5922.1|5919.1|1043
1604062800000|2020-10-30 13:00:00|5928.1|5925.1|5929.6|5926.6|5946.6|5943.6|5919.6|5916.6|2093
1604066400000|2020-10-30 14:00:00|5928.6|5925.6|5893.1|5890.1|5940.6|5937.6|5892.6|5889.6|2458
1604070000000|2020-10-30 15:00:00|5892.6|5889.6|5925.6|5922.6|5926.1|5923.1|5892.6|5889.6|1615
1604073600000|2020-10-30 16:00:00|5925.1|5922.1|5917.6|5914.6|5938.1|5935.1|5917.6|5914.6|1366
1604077200000|2020-10-30 17:00:00|5917.1|5914.1|5917.6|5914.6|5926.1|5923.1|5909.1|5906.1|793
1604080800000|2020-10-30 18:00:00|5918.1|5915.1|5920.1|5917.1|5933.1|5930.1|5910.1|5907.1|1747
1604084400000|2020-10-30 19:00:00|5919.6|5916.6|5958.1|5955.1|5958.1|5955.1|5918.1|5915.1|2692
1604088000000|2020-10-30 20:00:00|5971.3|5967.3|5974.2|5970.2|5987.3|5983.3|5964.2|5960.2|0
1604268000000|2020-11-01 22:00:00|5967.6|5965.6|5958.1|5956.1|5967.6|5965.6|5958.1|5956.1|517
1604271600000|2020-11-01 23:00:00|5956.1|5954.1|5923.1|5922.1|5981.5|5977.5|5902.6|5901.6|6032
1604275200000|2020-11-02 00:00:00|5922.6|5921.6|5945.6|5944.6|5946.6|5945.6|5917.1|5916.1|4671
1604278800000|2020-11-02 01:00:00|5945.1|5944.1|5955.6|5954.6|5962.6|5961.6|5939.6|5938.6|4113
1604282400000|2020-11-02 02:00:00|5956.1|5955.1|5957.6|5956.6|5961.6|5960.6|5944.1|5943.1|2928
1604286000000|2020-11-02 03:00:00|5958.1|5957.1|5944.6|5943.6|5964.6|5963.6|5944.6|5943.6|2221
1604289600000|2020-11-02 04:00:00|5945.6|5944.6|5955.6|5954.6|5961.6|5960.6|5944.6|5943.6|3516
1604293200000|2020-11-02 05:00:00|5956.1|5954.1|5958.8|5954.8|5963.4|5959.4|5948.1|5944.1|3991
1604296800000|2020-11-02 06:00:00|5958.6|5954.6|5951.1|5948.1|5965.1|5962.1|5945.6|5942.6|821
1604300400000|2020-11-02 07:00:00|5951.6|5948.6|5966.6|5963.6|5967.6|5964.6|5945.6|5942.6|962
1604304000000|2020-11-02 08:00:00|5966.1|5963.1|5965.6|5962.6|5967.6|5964.6|5947.6|5944.6|1919
1604307600000|2020-11-02 09:00:00|5966.6|5963.6|5980.6|5977.6|5993.6|5990.6|5963.6|5960.6|2350
1604311200000|2020-11-02 10:00:00|5981.6|5978.6|5996.1|5993.1|6002.6|5999.6|5981.6|5978.6|1086
1604314800000|2020-11-02 11:00:00|5995.6|5992.6|5997.6|5994.6|6005.6|6002.6|5991.1|5988.1|1330
1604318400000|2020-11-02 12:00:00|5997.1|5994.1|5983.6|5980.6|5998.6|5995.6|5980.6|5977.6|1383
1604322000000|2020-11-02 13:00:00|5984.1|5981.1|5987.6|5984.6|5993.6|5990.6|5983.6|5980.6|1462
1604325600000|2020-11-02 14:00:00|5987.1|5984.1|5976.6|5973.6|5988.6|5985.6|5966.6|5963.6|2427
1604329200000|2020-11-02 15:00:00|5984.1|5981.1|5967.6|5964.6|5985.1|5982.1|5962.6|5959.6|3734
1604332800000|2020-11-02 16:00:00|5967.1|5964.1|5972.6|5969.6|5977.6|5974.6|5964.6|5961.6|1908
1604336400000|2020-11-02 17:00:00|5973.1|5970.1|5969.1|5966.1|5981.1|5978.1|5964.1|5961.1|645
1604340000000|2020-11-02 18:00:00|5969.6|5966.6|5949.1|5946.1|5970.6|5967.6|5947.1|5944.1|451
1604343600000|2020-11-02 19:00:00|5948.6|5945.6|5966.6|5963.6|5975.1|5972.1|5947.6|5944.6|1046
1604347200000|2020-11-02 20:00:00|5967.3|5963.3|5980.2|5976.2|5984.8|5980.8|5964.9|5960.9|1124
1604350800000|2020-11-02 21:00:00|5979.8|5975.8|5990.5|5986.5|5993|5989|5974|5970|0
1604354400000|2020-11-02 22:00:00|5990.1|5986.1|5992.1|5990.1|5993.1|5991.1|5957.6|5955.6|930
1604358000000|2020-11-02 23:00:00|5988.1|5986.1|6023.6|6022.6|6030.6|6029.6|5971.1|5970.1|6719
1604361600000|2020-11-03 00:00:00|6023.1|6022.1|6054.6|6053.6|6056.6|6055.6|6021.6|6020.6|3585
1604365200000|2020-11-03 01:00:00|6055.1|6054.1|6075.6|6074.6|6076.6|6075.6|6044.6|6043.6|3948
1604368800000|2020-11-03 02:00:00|6074.6|6073.6|6071.6|6070.6|6077.1|6076.1|6063.6|6062.6|3035
1604372400000|2020-11-03 03:00:00|6070.6|6069.6|6090.6|6089.6|6092.6|6091.6|6058.1|6057.1|4231
1604376000000|2020-11-03 04:00:00|6091.1|6090.1|6075.6|6074.6|6094.1|6093.1|6071.6|6070.6|4489
1604379600000|2020-11-03 05:00:00|6076.1|6075.1|6067.3|6063.3|6085.4|6083.4|6062.7|6058.7|5236
1604383200000|2020-11-03 06:00:00|6067.1|6063.1|6063.4|6060.4|6076.4|6073.4|6061.9|6058.7|1536
1604386800000|2020-11-03 07:00:00|6062.9|6059.9|6066.4|6063.4|6073.4|6070.4|6058.4|6055.4|1731
1604390400000|2020-11-03 08:00:00|6064.4|6061.4|6063.9|6060.9|6072.4|6069.4|6051.4|6048.4|2107
1604394000000|2020-11-03 09:00:00|6064.4|6061.4|6066.4|6063.4|6070.4|6067.4|6052.4|6049.4|1332
1604397600000|2020-11-03 10:00:00|6065.4|6062.4|6060.4|6057.4|6073.4|6070.4|6058.4|6055.4|598
1604401200000|2020-11-03 11:00:00|6059.9|6056.9|6061.4|6058.4|6064.9|6061.9|6054.4|6051.4|682
1604404800000|2020-11-03 12:00:00|6060.4|6057.4|6053.4|6050.4|6062.4|6059.4|6051.4|6048.4|905
1604408400000|2020-11-03 13:00:00|6052.9|6049.9|6043.4|6040.4|6058.4|6055.4|6042.4|6039.4|1085
1604412000000|2020-11-03 14:00:00|6043.9|6040.9|6060.4|6057.4|6062.9|6059.9|6032.9|6029.9|1965
1604415600000|2020-11-03 15:00:00|6061.4|6058.4|6066.4|6063.4|6070.4|6067.4|6050.9|6047.9|1630
1604419200000|2020-11-03 16:00:00|6065.9|6062.9|6069.4|6066.4|6081.4|6078.4|6057.9|6054.9|1598
1604422800000|2020-11-03 17:00:00|6070.4|6067.4|6061.4|6058.4|6072.4|6069.4|6060.4|6057.4|994
1604426400000|2020-11-03 18:00:00|6060.9|6057.9|6049.9|6046.9|6066.4|6063.4|6045.4|6042.4|1135
1604430000000|2020-11-03 19:00:00|6049.4|6046.4|6072.9|6069.9|6076.4|6073.4|6048.9|6045.9|751
1604433600000|2020-11-03 20:00:00|6073.3|6069.3|6073.2|6069.2|6105.1|6101.1|6060.3|6056.3|1061
1604437200000|2020-11-03 21:00:00|6072.3|6068.3|6087.6|6083.6|6088.6|6084.6|6060.8|6056.8|0
1604440800000|2020-11-03 22:00:00|6087.4|6083.4|6068.9|6066.9|6093.5|6089.5|6049.9|6047.9|1250
1604444400000|2020-11-03 23:00:00|6067.4|6065.4|6062.8|6061.8|6082.9|6081.9|6039.4|6038.4|5699
1604448000000|2020-11-04 00:00:00|6063.3|6062.3|5998.3|5997.3|6063.3|6062.3|5995.3|5994.3|6668
1604451600000|2020-11-04 01:00:00|5998.8|5997.8|6031.8|6030.8|6042.3|6041.3|5984.8|5983.8|7534
1604455200000|2020-11-04 02:00:00|6032.3|6031.3|6050.3|6049.3|6053.3|6052.3|6014.3|6013.3|5753
1604458800000|2020-11-04 03:00:00|6050.8|6049.8|6077.3|6076.3|6099.3|6098.3|6045.3|6044.3|7141
1604462400000|2020-11-04 04:00:00|6077.8|6076.8|6053.8|6052.8|6086.3|6085.3|6039.3|6038.3|5894
1604466000000|2020-11-04 05:00:00|6054.3|6052.3|6064.3|6060.3|6078.8|6076.8|6049.8|6047.2|5526
1604469600000|2020-11-04 06:00:00|6062.8|6058.8|6053.3|6050.3|6072.8|6069.8|6041.8|6038.8|1919
1604473200000|2020-11-04 07:00:00|6052.3|6049.3|6022.3|6019.3|6061.3|6058.3|5992.3|5989.3|6845
1604476800000|2020-11-04 08:00:00|6021.3|6018.3|6061.8|6058.8|6069.8|6066.8|6016.3|6013.3|4094
1604480400000|2020-11-04 09:00:00|6062.8|6059.8|6073.3|6070.3|6105.3|6102.3|6058.3|6055.3|2267
1604484000000|2020-11-04 10:00:00|6072.8|6069.8|6060.3|6057.3|6074.3|6071.3|6045.3|6042.3|650
1604487600000|2020-11-04 11:00:00|6059.8|6056.8|6060.3|6057.3|6076.3|6073.3|6051.8|6048.8|440
1604491200000|2020-11-04 12:00:00|6060.8|6057.8|6077.3|6074.3|6086.8|6083.8|6057.3|6054.3|1112
1604494800000|2020-11-04 13:00:00|6077.8|6074.8|6084.3|6081.3|6099.8|6096.8|6073.8|6070.8|996
1604498400000|2020-11-04 14:00:00|6084.8|6081.8|6083.8|6080.8|6094.3|6091.3|6056.3|6053.3|1387
1604502000000|2020-11-04 15:00:00|6084.3|6081.3|6112.3|6109.3|6113.3|6110.3|6081.3|6078.3|1290
1604505600000|2020-11-04 16:00:00|6112.8|6109.8|6120.3|6117.3|6123.3|6120.3|6105.8|6102.8|2189
1604509200000|2020-11-04 17:00:00|6119.8|6116.8|6123.8|6120.8|6134.3|6131.3|6118.3|6115.3|957
1604512800000|2020-11-04 18:00:00|6124.3|6121.3|6110.8|6107.8|6125.8|6122.8|6104.3|6101.3|821
1604516400000|2020-11-04 19:00:00|6111.3|6108.3|6101.8|6098.8|6117.3|6114.3|6099.3|6096.3|559
1604520000000|2020-11-04 20:00:00|6103.6|6099.6|6080.3|6076.3|6109.2|6105.2|6075.2|6071.2|1050
1604523600000|2020-11-04 21:00:00|6079.5|6075.5|6091.9|6087.9|6107.9|6103.9|6074.5|6070.5|0
1604527200000|2020-11-04 22:00:00|6092.5|6088.5|6103.3|6101.3|6107.3|6105.3|6076.8|6074.8|1098
1604530800000|2020-11-04 23:00:00|6099.8|6097.8|6098.9|6097.9|6115.9|6114.9|6081.4|6080.4|4738
1604534400000|2020-11-05 00:00:00|6098.4|6097.4|6123.9|6122.9|6128.4|6127.4|6093.4|6092.4|3826
1604538000000|2020-11-05 01:00:00|6123.4|6122.4|6135.4|6134.4|6140.9|6139.9|6118.4|6117.4|4534
1604541600000|2020-11-05 02:00:00|6135.9|6134.9|6118.4|6117.4|6144.4|6143.4|6111.4|6110.4|3928
1604545200000|2020-11-05 03:00:00|6118.9|6117.9|6135.9|6134.9|6140.4|6139.4|6118.4|6117.4|3703
1604548800000|2020-11-05 04:00:00|6135.4|6134.4|6133.9|6132.9|6147.4|6146.4|6130.4|6129.4|3480
1604552400000|2020-11-05 05:00:00|6134.2|6132.2|6148.9|6144.9|6155.1|6151.1|6120.7|6118.7|5820
1604556000000|2020-11-05 06:00:00|6148.3|6144.3|6134.2|6131.2|6151.8|6147.8|6132.2|6129.2|1216
1604559600000|2020-11-05 07:00:00|6133.7|6130.7|6158.2|6155.2|6162.2|6159.2|6131.2|6128.2|2683
1604563200000|2020-11-05 08:00:00|6156.2|6153.2|6156.7|6153.7|6168.2|6165.2|6149.2|6146.2|2752
1604566800000|2020-11-05 09:00:00|6157.2|6154.2|6166.2|6163.2|6167.2|6164.2|6139.2|6136.2|1716
1604570400000|2020-11-05 10:00:00|6166.7|6163.7|6189.7|6186.7|6190.2|6187.2|6164.2|6161.2|1452
1604574000000|2020-11-05 11:00:00|6189.2|6186.2|6189.7|6186.7|6202.2|6199.2|6184.2|6181.2|1471
1604577600000|2020-11-05 12:00:00|6190.2|6187.2|6187.2|6184.2|6192.2|6189.2|6178.2|6175.2|1972
1604581200000|2020-11-05 13:00:00|6186.7|6183.7|6172.2|6169.2|6186.7|6183.7|6172.2|6169.2|1358
1604584800000|2020-11-05 14:00:00|6171.7|6168.7|6172.2|6169.2|6175.7|6172.7|6162.2|6159.2|2091
1604588400000|2020-11-05 15:00:00|6172.7|6169.7|6183.2|6180.2|6192.2|6189.2|6168.7|6165.7|1861
1604592000000|2020-11-05 16:00:00|6183.7|6180.7|6170.7|6167.7|6184.2|6181.2|6168.7|6165.7|1545
1604595600000|2020-11-05 17:00:00|6171.2|6168.2|6175.2|6172.2|6176.2|6173.2|6159.2|6156.2|837
1604599200000|2020-11-05 18:00:00|6176.2|6173.2|6176.7|6173.7|6181.2|6178.2|6171.2|6168.2|759
1604602800000|2020-11-05 19:00:00|6176.2|6173.2|6178.7|6175.7|6186.2|6183.2|6170.2|6167.2|602
1604606400000|2020-11-05 20:00:00|6178.2|6175.2|6181.2|6178.2|6184.2|6181.2|6162.2|6159.2|506
1604610000000|2020-11-05 21:00:00|6174.7|6170.7|6185.6|6181.6|6190.5|6186.5|6174.3|6170.3|0
1604613600000|2020-11-05 22:00:00|6185.5|6181.5|6177.7|6175.7|6188.7|6186.7|6176.7|6174.7|935
1604617200000|2020-11-05 23:00:00|6179.2|6177.2|6184.2|6183.2|6205.7|6204.7|6176.2|6175.2|5886
1604620800000|2020-11-06 00:00:00|6183.2|6182.2|6182.2|6181.2|6189.2|6188.2|6158.2|6157.2|4199
1604624400000|2020-11-06 01:00:00|6183.2|6182.2|6188.2|6187.2|6196.2|6195.2|6179.2|6178.2|5364
1604628000000|2020-11-06 02:00:00|6189.2|6188.2|6193.2|6192.2|6196.7|6195.7|6177.2|6176.2|3435
1604631600000|2020-11-06 03:00:00|6193.7|6192.7|6182.2|6181.2|6197.2|6196.2|6181.2|6180.2|3031
1604635200000|2020-11-06 04:00:00|6183.2|6182.2|6173.2|6172.2|6194.2|6193.2|6170.2|6169.2|5764
1604638800000|2020-11-06 05:00:00|6170.1|6168.1|6198.2|6194.2|6203.5|6200.1|6167.1|6165.1|7656
1604642400000|2020-11-06 06:00:00|6197.2|6193.2|6192.6|6189.6|6212.6|6209.6|6192.1|6189.1|2094
1604646000000|2020-11-06 07:00:00|6193.6|6190.6|6202.6|6199.6|6207.6|6204.6|6190.6|6187.6|1176
1604649600000|2020-11-06 08:00:00|6202.1|6199.1|6194.6|6191.6|6222.6|6219.6|6192.1|6189.1|1914
1604653200000|2020-11-06 09:00:00|6194.1|6191.1|6171.6|6168.6|6198.6|6195.6|6170.6|6167.6|1477
1604656800000|2020-11-06 10:00:00|6172.1|6169.1|6187.6|6184.6|6193.6|6190.6|6167.6|6164.6|906
1604660400000|2020-11-06 11:00:00|6187.1|6184.1|6192.6|6189.6|6197.1|6194.1|6183.6|6180.6|617
1604664000000|2020-11-06 12:00:00|6192.1|6189.1|6189.6|6186.6|6200.6|6197.6|6188.6|6185.6|1232
1604667600000|2020-11-06 13:00:00|6190.1|6187.1|6213.6|6210.6|6217.6|6214.6|6185.6|6182.6|1621
1604671200000|2020-11-06 14:00:00|6213.1|6210.1|6226.6|6223.6|6238.6|6235.6|6207.6|6204.6|2029
1604674800000|2020-11-06 15:00:00|6225.6|6222.6|6219.6|6216.6|6241.1|6238.1|6215.6|6212.6|1252
1604678400000|2020-11-06 16:00:00|6220.1|6217.1|6223.1|6220.1|6232.1|6229.1|6210.6|6207.6|1659
1604682000000|2020-11-06 17:00:00|6223.6|6220.6|6217.1|6214.1|6225.6|6222.6|6213.1|6210.1|678
1604685600000|2020-11-06 18:00:00|6217.6|6214.6|6227.6|6224.6|6228.1|6225.1|6216.1|6213.1|618
1604689200000|2020-11-06 19:00:00|6228.1|6225.1|6222.1|6219.1|6231.1|6228.1|6220.6|6217.6|289
1604692800000|2020-11-06 20:00:00|6221.6|6218.6|6210.6|6207.6|6237.1|6234.1|6208.1|6205.1|881
1604696400000|2020-11-06 21:00:00|6213.2|6209.2|6226.8|6222.8|6228.2|6224.2|6212.2|6208.2|0
1604876400000|2020-11-08 23:00:00|6223.6|6222.6|6283.6|6282.6|6296.6|6295.6|6214.6|6213.6|7209
1604880000000|2020-11-09 00:00:00|6282.6|6281.6|6295.5|6294.5|6298|6297|6275.6|6274.6|4607
1604883600000|2020-11-09 01:00:00|6295|6294|6297.5|6296.5|6306.5|6305.5|6285.5|6284.5|5261
1604887200000|2020-11-09 02:00:00|6297|6296|6297.5|6296.5|6299.5|6298.5|6290.5|6289.5|4248
1604890800000|2020-11-09 03:00:00|6296.5|6295.5|6293.5|6292.5|6299.5|6298.5|6288.5|6287.5|3006
1604894400000|2020-11-09 04:00:00|6294|6293|6301.5|6300.5|6302.5|6301.5|6285.5|6284.5|4885
1604898000000|2020-11-09 05:00:00|6302|6300|6320.3|6316.3|6346.9|6342.9|6297|6295|7722
1604901600000|2020-11-09 06:00:00|6319.9|6315.9|6307.5|6304.5|6319.9|6315.9|6302.5|6299.5|2158
1604905200000|2020-11-09 07:00:00|6308|6305|6304|6301|6311.5|6308.5|6298.5|6295.5|2065
1604908800000|2020-11-09 08:00:00|6304.5|6301.5|6297.5|6294.5|6310.5|6307.5|6293.5|6290.5|1521
1604912400000|2020-11-09 09:00:00|6297|6294|6298.5|6295.5|6305|6302|6289.5|6286.5|990
1604916000000|2020-11-09 10:00:00|6299|6296|6305|6302|6306.5|6303.5|6298.5|6295.5|407
1604919600000|2020-11-09 11:00:00|6305.5|6302.5|6460|6457|6481|6478|6300.5|6297.5|6262
1604923200000|2020-11-09 12:00:00|6461|6458|6484.5|6481.5|6502|6499|6429|6426|4760
1604926800000|2020-11-09 13:00:00|6484|6481|6529.5|6526.5|6554|6551|6483.5|6480.5|3556
1604930400000|2020-11-09 14:00:00|6530|6527|6485|6482|6536.5|6533.5|6483.5|6480.5|4081
1604934000000|2020-11-09 15:00:00|6485.5|6482.5|6492.5|6489.5|6520|6517|6480.5|6477.5|4043
1604937600000|2020-11-09 16:00:00|6492|6489|6474.5|6471.5|6494.5|6491.5|6467.5|6464.5|2035
1604941200000|2020-11-09 17:00:00|6475.5|6472.5|6508.5|6505.5|6510|6507|6470.5|6467.5|1658
1604944800000|2020-11-09 18:00:00|6509|6506|6499.5|6496.5|6517|6514|6494.5|6491.5|1726
1604948400000|2020-11-09 19:00:00|6499|6496|6491.5|6488.5|6500.5|6497.5|6470|6467|1487
1604952000000|2020-11-09 20:00:00|6491|6488|6447|6444|6503|6500|6440.5|6437.5|1541
1604955600000|2020-11-09 21:00:00|6448.5|6444.5|6445.4|6441.4|6464.9|6460.9|6435.4|6431.4|0
1604959200000|2020-11-09 22:00:00|6444.7|6440.7|6420.5|6418.5|6456.8|6452.8|6418|6416|1958
1604962800000|2020-11-09 23:00:00|6419|6417|6393.5|6392.5|6445|6444|6389|6388|12391
1604966400000|2020-11-10 00:00:00|6394.5|6393.5|6400.5|6399.5|6413.5|6412.5|6374.5|6373.5|7320
1604970000000|2020-11-10 01:00:00|6400|6399|6384.5|6383.5|6411.5|6410.5|6384.5|6383.5|5850
1604973600000|2020-11-10 02:00:00|6385.5|6384.5|6362.5|6361.5|6393.5|6392.5|6360.5|6359.5|5261
1604977200000|2020-11-10 03:00:00|6361|6360|6347.5|6346.5|6364.5|6363.5|6335|6334|5693
1604980800000|2020-11-10 04:00:00|6347|6346|6341|6340|6351.5|6350.5|6331.5|6330.5|5958
1604984400000|2020-11-10 05:00:00|6337.4|6335.4|6343.2|6339.2|6353.3|6349.3|6332.9|6330.9|8029
1604988000000|2020-11-10 06:00:00|6342.9|6338.9|6367.4|6364.4|6373.4|6370.4|6341.3|6337.3|2283
1604991600000|2020-11-10 07:00:00|6368.4|6365.4|6397.9|6394.9|6412.4|6409.4|6368.4|6365.4|2962
1604995200000|2020-11-10 08:00:00|6396.4|6393.4|6393.4|6390.4|6417.9|6414.9|6385.9|6382.9|2377
1604998800000|2020-11-10 09:00:00|6392.9|6389.9|6414.4|6411.4|6419.4|6416.4|6389.4|6386.4|1334
1605002400000|2020-11-10 10:00:00|6413.9|6410.9|6390.4|6387.4|6417.4|6414.4|6387.4|6384.4|1258
1605006000000|2020-11-10 11:00:00|6389.9|6386.9|6395.4|6392.4|6401.4|6398.4|6383.9|6380.9|1625
1605009600000|2020-11-10 12:00:00|6396.4|6393.4|6385.4|6382.4|6398.4|6395.4|6380.9|6377.9|861
1605013200000|2020-11-10 13:00:00|6384.9|6381.9|6402.4|6399.4|6406.4|6403.4|6384.4|6381.4|1279
1605016800000|2020-11-10 14:00:00|6400.4|6397.4|6427.4|6424.4|6428.4|6425.4|6392.4|6389.4|1834
1605020400000|2020-11-10 15:00:00|6426.9|6423.9|6409.4|6406.4|6433.4|6430.4|6396.4|6393.4|2330
1605024000000|2020-11-10 16:00:00|6408.4|6405.4|6426.4|6423.4|6429.9|6426.9|6408.4|6405.4|1502
1605027600000|2020-11-10 17:00:00|6426.9|6423.9|6423.4|6420.4|6434.4|6431.4|6419.4|6416.4|791
1605031200000|2020-11-10 18:00:00|6423.9|6420.9|6417.4|6414.4|6427.9|6424.9|6403.9|6400.9|870
1605034800000|2020-11-10 19:00:00|6417.9|6414.9|6412.4|6409.4|6419.4|6416.4|6399.4|6396.4|1430
1605038400000|2020-11-10 20:00:00|6411.9|6408.9|6397.4|6394.4|6419.4|6416.4|6396.9|6393.9|1100
1605042000000|2020-11-10 21:00:00|6402.4|6398.4|6405.6|6401.6|6411.4|6407.4|6400.7|6396.7|3
1605045600000|2020-11-10 22:00:00|6404.8|6400.8|6415.4|6413.4|6418.4|6416.4|6396.9|6394.9|914
1605049200000|2020-11-10 23:00:00|6415.9|6413.9|6420.4|6419.4|6434.4|6433.4|6406.4|6405.4|5625
1605052800000|2020-11-11 00:00:00|6419.9|6418.9|6423.4|6422.4|6423.4|6422.4|6403.4|6402.4|4001
1605056400000|2020-11-11 01:00:00|6422.4|6421.4|6441.4|6440.4|6441.4|6440.4|6411.4|6410.4|4596
1605060000000|2020-11-11 02:00:00|6441.9|6440.9|6441.4|6440.4|6451.4|6450.4|6438.9|6437.9|4338
1605063600000|2020-11-11 03:00:00|6441.9|6440.9|6444.9|6443.9|6448.9|6447.9|6438.4|6437.4|3541
1605067200000|2020-11-11 04:00:00|6445.4|6444.4|6450.4|6449.4|6454.4|6453.4|6442.4|6441.4|4078
1605070800000|2020-11-11 05:00:00|6447.3|6445.3|6448.5|6444.5|6451.3|6449.3|6439|6435|6282
1605074400000|2020-11-11 06:00:00|6448.9|6444.9|6446.8|6443.8|6455.8|6452.8|6445.8|6442.5|653
1605078000000|2020-11-11 07:00:00|6447.8|6444.8|6445.8|6442.8|6464.8|6461.8|6445.8|6442.8|1360
1605081600000|2020-11-11 08:00:00|6446.3|6443.3|6469.8|6466.8|6471.8|6468.8|6441.8|6438.8|2856
1605085200000|2020-11-11 09:00:00|6470.3|6467.3|6465.8|6462.8|6475.8|6472.8|6457.3|6454.3|1087
1605088800000|2020-11-11 10:00:00|6466.3|6463.3|6477.3|6474.3|6481.8|6478.8|6459.8|6456.8|736
1605092400000|2020-11-11 11:00:00|6477.8|6474.8|6483.8|6480.8|6485.3|6482.3|6468.8|6465.8|636
1605096000000|2020-11-11 12:00:00|6482.8|6479.8|6484.8|6481.8|6491.8|6488.8|6478.8|6475.8|886
1605099600000|2020-11-11 13:00:00|6484.3|6481.3|6476.8|6473.8|6492.3|6489.3|6473.8|6470.8|764
1605103200000|2020-11-11 14:00:00|6475.8|6472.8|6471.3|6468.3|6480.3|6477.3|6465.8|6462.8|1241
1605106800000|2020-11-11 15:00:00|6471.8|6468.8|6478.8|6475.8|6479.8|6476.8|6464.8|6461.8|1166
1605110400000|2020-11-11 16:00:00|6477.8|6474.8|6482.8|6479.8|6484.8|6481.8|6472.8|6469.8|717
1605114000000|2020-11-11 17:00:00|6482.3|6479.3|6481.8|6478.8|6487.3|6484.3|6477.8|6474.8|270
1605117600000|2020-11-11 18:00:00|6482.3|6479.3|6472.8|6469.8|6484.3|6481.3|6472.3|6469.3|377
1605121200000|2020-11-11 19:00:00|6473.3|6470.3|6459.8|6456.8|6478.8|6475.8|6452.8|6449.8|466
1605124800000|2020-11-11 20:00:00|6459.3|6456.3|6469.8|6466.8|6473.8|6470.8|6451.8|6448.8|689
1605128400000|2020-11-11 21:00:00|6470.2|6466.2|6476.5|6472.5|6481.8|6477.8|6470.2|6466.2|0
1605132000000|2020-11-11 22:00:00|6476.6|6472.6|6478.8|6476.8|6480.8|6478.8|6461.3|6459.3|1201
1605135600000|2020-11-11 23:00:00|6477.3|6475.3|6447.3|6446.3|6478.8|6477.8|6446.8|6445.8|4438
1605139200000|2020-11-12 00:00:00|6446.8|6445.8|6448.8|6447.8|6467.3|6466.3|6445.8|6444.8|3390
1605142800000|2020-11-12 01:00:00|6447.3|6446.3|6432.3|6431.3|6448.8|6447.8|6427.8|6426.8|4623
1605146400000|2020-11-12 02:00:00|6432.8|6431.8|6434.8|6433.8|6440.8|6439.8|6429.3|6428.3|3246
1605150000000|2020-11-12 03:00:00|6435.3|6434.3|6409.8|6408.8|6439.3|6438.3|6400.8|6399.8|5037
1605153600000|2020-11-12 04:00:00|6410.3|6409.3|6412.3|6411.3|6422.8|6421.8|6407.3|6406.3|4022
1605157200000|2020-11-12 05:00:00|6412.8|6410.8|6431.8|6427.8|6437.1|6433.1|6412.8|6410.8|6305
1605160800000|2020-11-12 06:00:00|6431.6|6427.6|6432.8|6429.8|6434.8|6431.8|6416.8|6413.8|1480
1605164400000|2020-11-12 07:00:00|6433.8|6430.8|6434.3|6431.3|6443.3|6440.3|6429.8|6426.8|1180
1605168000000|2020-11-12 08:00:00|6434.8|6431.8|6430.8|6427.8|6454.3|6451.3|6429.3|6426.3|1707
1605171600000|2020-11-12 09:00:00|6431.8|6428.8|6449.8|6446.8|6451.8|6448.8|6430.8|6427.8|854
1605175200000|2020-11-12 10:00:00|6450.3|6447.3|6451.3|6448.3|6454.8|6451.8|6443.8|6440.8|586
1605178800000|2020-11-12 11:00:00|6450.8|6447.8|6445.8|6442.8|6455.3|6452.3|6445.3|6442.3|567
1605182400000|2020-11-12 12:00:00|6446.8|6443.8|6429.3|6426.3|6446.8|6443.8|6427.3|6424.3|1056
1605186000000|2020-11-12 13:00:00|6429.8|6426.8|6435.8|6432.8|6436.3|6433.3|6424.8|6421.8|919
1605189600000|2020-11-12 14:00:00|6436.8|6433.8|6431.8|6428.8|6436.8|6433.8|6422.8|6419.8|1122
1605193200000|2020-11-12 15:00:00|6431.3|6428.3|6430.8|6427.8|6437.3|6434.3|6424.3|6421.3|1226
1605196800000|2020-11-12 16:00:00|6430.3|6427.3|6420.8|6417.8|6431.3|6428.3|6416.8|6413.8|468
1605200400000|2020-11-12 17:00:00|6421.3|6418.3|6410.8|6407.8|6432.8|6429.8|6404.8|6401.8|1033
1605204000000|2020-11-12 18:00:00|6410.3|6407.3|6408.8|6405.8|6413.8|6410.8|6398.8|6395.8|726
1605207600000|2020-11-12 19:00:00|6409.8|6406.8|6389.8|6386.8|6412.8|6409.8|6389.8|6386.8|757
1605211200000|2020-11-12 20:00:00|6389.3|6386.3|6399.3|6396.3|6401.8|6398.8|6384.3|6381.3|829
1605214800000|2020-11-12 21:00:00|6403.1|6399.1|6403.5|6399.5|6415.7|6411.7|6400.8|6396.8|0
1605218400000|2020-11-12 22:00:00|6403.7|6399.7|6394.8|6392.8|6403.7|6399.7|6386.3|6384.3|1009
1605222000000|2020-11-12 23:00:00|6395.8|6393.8|6408.8|6407.8|6414.8|6413.8|6391.3|6390.3|2594
1605225600000|2020-11-13 00:00:00|6409.3|6408.3|6389.2|6388.2|6418.7|6417.7|6388.7|6387.7|2931
1605229200000|2020-11-13 01:00:00|6388.7|6387.7|6381.7|6380.7|6396.7|6395.7|6378.7|6377.7|3834
1605232800000|2020-11-13 02:00:00|6380.7|6379.7|6397.7|6396.7|6401.7|6400.7|6377.7|6376.7|3052
1605236400000|2020-11-13 03:00:00|6398.7|6397.7|6401.7|6400.7|6407.7|6406.7|6391.2|6390.2|2483
1605240000000|2020-11-13 04:00:00|6402.7|6401.7|6408.7|6407.7|6414.2|6413.2|6391.7|6390.7|3308
1605243600000|2020-11-13 05:00:00|6407.2|6405.2|6401.7|6397.7|6409.2|6407.2|6392.2|6390.2|5109
1605247200000|2020-11-13 06:00:00|6401.8|6397.8|6402.7|6399.7|6408.7|6405.7|6392.7|6389.7|680
1605250800000|2020-11-13 07:00:00|6402.2|6399.2|6405.7|6402.7|6406.2|6403.2|6391.7|6388.7|812
1605254400000|2020-11-13 08:00:00|6406.7|6403.7|6413.7|6410.7|6419.7|6416.7|6401.7|6398.7|1284
1605258000000|2020-11-13 09:00:00|6414.2|6411.2|6432.2|6429.2|6433.7|6430.7|6413.7|6410.7|783
1605261600000|2020-11-13 10:00:00|6431.7|6428.7|6434.7|6431.7|6438.7|6435.7|6425.7|6422.7|579
1605265200000|2020-11-13 11:00:00|6435.2|6432.2|6426.7|6423.7|6435.7|6432.7|6420.7|6417.7|370
1605268800000|2020-11-13 12:00:00|6427.2|6424.2|6417.7|6414.7|6428.7|6425.7|6416.7|6413.7|466
1605272400000|2020-11-13 13:00:00|6418.2|6415.2|6418.2|6415.2|6424.2|6421.2|6415.7|6412.7|400
1605276000000|2020-11-13 14:00:00|6417.7|6414.7|6432.7|6429.7|6434.7|6431.7|6409.7|6406.7|742
1605279600000|2020-11-13 15:00:00|6431.7|6428.7|6424.7|6421.7|6434.7|6431.7|6419.7|6416.7|1091
1605283200000|2020-11-13 16:00:00|6425.2|6422.2|6435.7|6432.7|6437.7|6434.7|6425.2|6422.2|693
1605286800000|2020-11-13 17:00:00|6436.2|6433.2|6434.7|6431.7|6437.7|6434.7|6429.7|6426.7|385
1605290400000|2020-11-13 18:00:00|6433.7|6430.7|6442.7|6439.7|6442.7|6439.7|6431.2|6428.2|911
1605294000000|2020-11-13 19:00:00|6442.2|6439.2|6458.7|6455.7|6460.2|6457.2|6440.2|6437.2|739
1605297600000|2020-11-13 20:00:00|6457.7|6454.7|6447.7|6444.7|6458.2|6455.2|6440.7|6437.7|1066
1605301200000|2020-11-13 21:00:00|6445.4|6441.4|6446.9|6442.9|6450.8|6446.8|6442.1|6438.1|0
1605477600000|2020-11-15 22:00:00|6455.2|6453.2|6468.7|6466.7|6476.2|6474.2|6453.2|6451.2|651
1605481200000|2020-11-15 23:00:00|6468.2|6466.2|6483.7|6482.7|6498.7|6497.7|6460.2|6458.2|5266
1605484800000|2020-11-16 00:00:00|6483.2|6482.2|6465.8|6464.8|6484.7|6483.7|6461.3|6460.3|3613
1605488400000|2020-11-16 01:00:00|6466.3|6465.3|6453.3|6452.3|6474.8|6473.8|6450.8|6449.8|3486
1605492000000|2020-11-16 02:00:00|6453.8|6452.8|6449.8|6448.8|6464.3|6463.3|6448.8|6447.8|2689
1605495600000|2020-11-16 03:00:00|6449.3|6448.3|6457.8|6456.8|6457.8|6456.8|6443.8|6442.8|2764
1605499200000|2020-11-16 04:00:00|6458.8|6457.8|6457.8|6456.8|6463.8|6462.8|6453.8|6452.8|2766
1605502800000|2020-11-16 05:00:00|6458.3|6456.3|6486.3|6482.3|6490.5|6487.8|6458.3|6456.3|6375
1605506400000|2020-11-16 06:00:00|6486|6482|6482.8|6479.8|6490.8|6487.8|6478.8|6475.8|882
1605510000000|2020-11-16 07:00:00|6482.3|6479.3|6479.8|6476.8|6487.8|6484.8|6478.8|6475.8|904
1605513600000|2020-11-16 08:00:00|6480.3|6477.3|6451.8|6448.8|6480.3|6477.3|6443.8|6440.8|1822
1605517200000|2020-11-16 09:00:00|6451.3|6448.3|6473.8|6470.8|6474.3|6471.3|6450.8|6447.8|733
1605520800000|2020-11-16 10:00:00|6474.3|6471.3|6469.8|6466.8|6476.8|6473.8|6465.8|6462.8|237
1605524400000|2020-11-16 11:00:00|6470.3|6467.3|6504.8|6501.8|6513.8|6510.8|6468.8|6465.8|2057
1605528000000|2020-11-16 12:00:00|6503.8|6500.8|6496.8|6493.8|6521.8|6518.8|6493.8|6490.8|1763
1605531600000|2020-11-16 13:00:00|6496.3|6493.3|6497.8|6494.8|6510.3|6507.3|6491.8|6488.8|830
1605535200000|2020-11-16 14:00:00|6498.3|6495.3|6485.3|6482.3|6502.8|6499.8|6475.8|6472.8|1105
1605538800000|2020-11-16 15:00:00|6485.8|6482.8|6488.8|6485.8|6492.8|6489.8|6479.3|6476.3|1057
1605542400000|2020-11-16 16:00:00|6489.8|6486.8|6488.8|6485.8|6492.8|6489.8|6482.8|6479.8|737
1605546000000|2020-11-16 17:00:00|6489.8|6486.8|6485.8|6482.8|6491.8|6488.8|6481.8|6478.8|359
1605549600000|2020-11-16 18:00:00|6486.3|6483.3|6482.3|6479.3|6486.8|6483.8|6473.8|6470.8|610
1605553200000|2020-11-16 19:00:00|6482.8|6479.8|6486.8|6483.8|6490.8|6487.8|6478.3|6475.3|218
1605556800000|2020-11-16 20:00:00|6487.3|6484.3|6494.3|6491.3|6496.8|6493.8|6479.8|6476.8|817
1605560400000|2020-11-16 21:00:00|6505.4|6501.4|6499|6495|6508.2|6504.2|6498.6|6494.6|0
1605564000000|2020-11-16 22:00:00|6499.1|6495.1|6512.3|6510.3|6516.3|6514.3|6497.3|6494.6|1040
1605567600000|2020-11-16 23:00:00|6510.8|6508.8|6520.8|6519.8|6529.8|6528.8|6495.8|6494.8|5866
1605571200000|2020-11-17 00:00:00|6519.8|6518.8|6507.8|6506.8|6520.8|6519.8|6492.8|6491.8|4347
1605574800000|2020-11-17 01:00:00|6507.3|6506.3|6498.8|6497.8|6516.8|6515.8|6497.8|6496.8|3766
1605578400000|2020-11-17 02:00:00|6497.8|6496.8|6502.8|6501.8|6504.3|6503.3|6496.8|6495.8|2111
1605582000000|2020-11-17 03:00:00|6503.3|6502.3|6501.8|6500.8|6509.8|6508.8|6497.8|6496.8|2807
1605585600000|2020-11-17 04:00:00|6502.3|6501.3|6498.8|6497.8|6502.8|6501.8|6489.8|6488.8|3802
1605589200000|2020-11-17 05:00:00|6499.3|6497.3|6498.4|6494.4|6505.2|6502.3|6494.3|6492.3|5058
1605592800000|2020-11-17 06:00:00|6498.8|6494.8|6502.3|6499.3|6506.8|6503.8|6498.1|6494.1|860
1605596400000|2020-11-17 07:00:00|6501.8|6498.8|6505.3|6502.3|6505.3|6502.3|6493.8|6490.8|688
1605600000000|2020-11-17 08:00:00|6505.8|6502.8|6492.8|6489.8|6517.8|6514.8|6488.8|6485.8|1546
1605603600000|2020-11-17 09:00:00|6492.3|6489.3|6496.8|6493.8|6499.8|6496.8|6483.8|6480.8|878
1605607200000|2020-11-17 10:00:00|6497.3|6494.3|6497.8|6494.8|6504.8|6501.8|6492.8|6489.8|577
1605610800000|2020-11-17 11:00:00|6497.3|6494.3|6489.8|6486.8|6497.8|6494.8|6482.8|6479.8|404
1605614400000|2020-11-17 12:00:00|6488.8|6485.8|6483.8|6480.8|6498.8|6495.8|6481.8|6478.8|658
1605618000000|2020-11-17 13:00:00|6483.3|6480.3|6484.3|6481.3|6484.3|6481.3|6471.8|6468.8|766
1605621600000|2020-11-17 14:00:00|6483.8|6480.8|6480.8|6477.8|6492.8|6489.8|6477.8|6474.8|1319
1605625200000|2020-11-17 15:00:00|6481.3|6478.3|6507.8|6504.8|6512.3|6509.3|6480.8|6477.8|1198
1605628800000|2020-11-17 16:00:00|6507.3|6504.3|6513.8|6510.8|6518.8|6515.8|6503.8|6500.8|659
1605632400000|2020-11-17 17:00:00|6514.3|6511.3|6518.3|6515.3|6521.3|6518.3|6511.8|6508.8|329
1605636000000|2020-11-17 18:00:00|6518.8|6515.8|6518.8|6515.8|6522.8|6519.8|6515.3|6512.3|284
1605639600000|2020-11-17 19:00:00|6519.3|6516.3|6524.3|6521.3|6528.8|6525.8|6518.8|6515.8|320
1605643200000|2020-11-17 20:00:00|6523.8|6520.8|6514.8|6511.8|6523.8|6520.8|6505.8|6502.8|743
1605646800000|2020-11-17 21:00:00|6518.3|6514.3|6508.5|6504.5|6522.2|6518.2|6507.7|6503.7|0
1605650400000|2020-11-17 22:00:00|6508.2|6504.2|6507.8|6505.8|6516.8|6514.8|6504.3|6502.3|492
1605654000000|2020-11-17 23:00:00|6508.3|6506.3|6535.8|6534.8|6539.3|6538.3|6504.8|6503.8|3911
1605657600000|2020-11-18 00:00:00|6535.3|6534.3|6526.6|6525.6|6539.8|6538.8|6519.1|6518.1|3349
1605661200000|2020-11-18 01:00:00|6527.1|6526.1|6527.1|6526.1|6544.1|6543.1|6527.1|6526.1|2879
1605664800000|2020-11-18 02:00:00|6526.6|6525.6|6527.1|6526.1|6530.1|6529.1|6517.1|6516.1|2140
1605668400000|2020-11-18 03:00:00|6528.1|6527.1|6533.1|6532.1|6535.1|6534.1|6522.6|6521.6|2182
1605672000000|2020-11-18 04:00:00|6533.6|6532.6|6525.6|6524.6|6536.6|6535.6|6520.1|6519.1|2811
1605675600000|2020-11-18 05:00:00|6526.1|6524.1|6530.7|6526.7|6541.6|6539.6|6523.6|6520.8|6137
1605679200000|2020-11-18 06:00:00|6530.5|6526.5|6519.6|6516.6|6533.2|6529.2|6516.1|6513.1|1384
1605682800000|2020-11-18 07:00:00|6520.1|6517.1|6519.6|6516.6|6527.1|6524.1|6515.1|6512.1|804
1605686400000|2020-11-18 08:00:00|6520.1|6517.1|6526.6|6523.6|6531.6|6528.6|6515.1|6512.1|1149
1605690000000|2020-11-18 09:00:00|6527.1|6524.1|6537.1|6534.1|6540.1|6537.1|6523.1|6520.1|605
1605693600000|2020-11-18 10:00:00|6537.6|6534.6|6542.1|6539.1|6549.6|6546.6|6536.6|6533.6|595
1605697200000|2020-11-18 11:00:00|6541.1|6538.1|6556.6|6553.6|6565.1|6562.1|6540.1|6537.1|513
1605700800000|2020-11-18 12:00:00|6557.1|6554.1|6567.1|6564.1|6573.1|6570.1|6556.1|6553.1|448
1605704400000|2020-11-18 13:00:00|6566.6|6563.6|6569.1|6566.1|6569.6|6566.6|6557.6|6554.6|305
1605708000000|2020-11-18 14:00:00|6569.6|6566.6|6565.1|6562.1|6571.1|6568.1|6555.1|6552.1|936
1605711600000|2020-11-18 15:00:00|6564.6|6561.6|6560.1|6557.1|6569.6|6566.6|6559.6|6556.6|650
1605715200000|2020-11-18 16:00:00|6561.1|6558.1|6568.1|6565.1|6574.1|6571.1|6561.1|6558.1|696
1605718800000|2020-11-18 17:00:00|6568.6|6565.6|6560.1|6557.1|6573.1|6570.1|6560.1|6557.1|506
1605722400000|2020-11-18 18:00:00|6559.6|6556.6|6553.6|6550.6|6563.1|6560.1|6548.6|6545.6|576
1605726000000|2020-11-18 19:00:00|6553.1|6550.1|6547.1|6544.1|6557.1|6554.1|6538.1|6535.1|620
1605729600000|2020-11-18 20:00:00|6546.6|6543.6|6510.6|6507.6|6547.1|6544.1|6509.1|6506.1|1484
1605733200000|2020-11-18 21:00:00|6509.8|6505.8|6513.7|6509.7|6521.2|6517.2|6505.6|6501.6|0
1605736800000|2020-11-18 22:00:00|6513.8|6509.8|6521.6|6519.6|6523.6|6521.6|6503.6|6501.6|1070
1605740400000|2020-11-18 23:00:00|6520.6|6518.6|6502.6|6501.6|6521.6|6520.6|6493.1|6492.1|4025
1605744000000|2020-11-19 00:00:00|6503.1|6502.1|6504.1|6503.1|6511.1|6510.1|6498.1|6497.1|2861
1605747600000|2020-11-19 01:00:00|6505.1|6504.1|6523.1|6522.1|6526.1|6525.1|6504.1|6503.1|2877
1605751200000|2020-11-19 02:00:00|6524.1|6523.1|6518.1|6517.1|6531.1|6530.1|6518.1|6517.1|2017
1605754800000|2020-11-19 03:00:00|6519.1|6518.1|6524.1|6523.1|6528.1|6527.1|6515.1|6514.1|2142
1605758400000|2020-11-19 04:00:00|6524.6|6523.6|6534.1|6533.1|6535.1|6534.1|6521.1|6520.1|3632
1605762000000|2020-11-19 05:00:00|6534.4|6532.4|6543.3|6539.3|6551.4|6547.4|6528.4|6526.4|6708
1605765600000|2020-11-19 06:00:00|6543.7|6539.7|6548.9|6545.9|6549.9|6546.9|6540.9|6537.9|914
1605769200000|2020-11-19 07:00:00|6549.9|6546.9|6534.9|6531.9|6550.9|6547.9|6534.9|6531.9|630
1605772800000|2020-11-19 08:00:00|6535.4|6532.4|6528.4|6525.4|6551.4|6548.4|6526.4|6523.4|1573
1605776400000|2020-11-19 09:00:00|6528.9|6525.9|6533.4|6530.4|6538.9|6535.9|6523.4|6520.4|695
1605780000000|2020-11-19 10:00:00|6532.9|6529.9|6534.9|6531.9|6537.4|6534.4|6524.9|6521.9|669
1605783600000|2020-11-19 11:00:00|6535.4|6532.4|6546.9|6543.9|6548.9|6545.9|6530.9|6527.9|591
1605787200000|2020-11-19 12:00:00|6547.4|6544.4|6552.9|6549.9|6555.9|6552.9|6544.9|6541.9|345
1605790800000|2020-11-19 13:00:00|6552.4|6549.4|6548.9|6545.9|6553.9|6550.9|6542.9|6539.9|471
1605794400000|2020-11-19 14:00:00|6549.4|6546.4|6553.9|6550.9|6556.9|6553.9|6535.4|6532.4|788
1605798000000|2020-11-19 15:00:00|6554.4|6551.4|6551.9|6548.9|6557.9|6554.9|6542.4|6539.4|1422
1605801600000|2020-11-19 16:00:00|6550.9|6547.9|6554.4|6551.4|6557.9|6554.9|6544.9|6541.9|758
1605805200000|2020-11-19 17:00:00|6553.9|6550.9|6544.4|6541.4|6556.4|6553.4|6543.9|6540.9|323
1605808800000|2020-11-19 18:00:00|6544.9|6541.9|6559.9|6556.9|6561.4|6558.4|6544.9|6541.9|328
1605812400000|2020-11-19 19:00:00|6559.4|6556.4|6562.9|6559.9|6572.4|6569.4|6553.9|6550.9|457
1605816000000|2020-11-19 20:00:00|6562.4|6559.4|6567.9|6564.9|6569.9|6566.9|6558.4|6555.4|516
1605819600000|2020-11-19 21:00:00|6562.5|6558.5|6546.7|6542.7|6568|6564|6544.4|6540.4|1
1605823200000|2020-11-19 22:00:00|6547|6543|6548.9|6546.9|6554.6|6551.4|6541.4|6539.4|710
1605826800000|2020-11-19 23:00:00|6548.4|6546.4|6548.4|6547.4|6551.4|6550.4|6534.9|6533.9|3690
1605830400000|2020-11-20 00:00:00|6548.9|6547.9|6550.9|6549.9|6562.9|6561.9|6548.9|6547.9|2459
1605834000000|2020-11-20 01:00:00|6551.9|6550.9|6555.9|6554.9|6562.9|6561.9|6549.9|6548.9|2175
1605837600000|2020-11-20 02:00:00|6555.4|6554.4|6553.8|6552.8|6562.9|6561.9|6550.9|6549.9|1738
1605841200000|2020-11-20 03:00:00|6552.8|6551.8|6540.8|6539.8|6560.8|6559.8|6536.8|6535.8|2406
1605844800000|2020-11-20 04:00:00|6540.3|6539.3|6546.8|6545.8|6550.8|6549.8|6538.3|6537.3|2997
1605848400000|2020-11-20 05:00:00|6546.7|6544.7|6540.7|6536.7|6547.7|6545.7|6532.7|6530.7|6080
1605852000000|2020-11-20 06:00:00|6540.2|6536.2|6542.2|6539.2|6543.7|6540.7|6534.2|6531.2|661
1605855600000|2020-11-20 07:00:00|6541.2|6538.2|6541.2|6538.2|6545.2|6542.2|6534.2|6531.2|599
1605859200000|2020-11-20 08:00:00|6541.7|6538.7|6556.2|6553.2|6558.7|6555.7|6536.2|6533.2|907
1605862800000|2020-11-20 09:00:00|6555.2|6552.2|6562.2|6559.2|6564.7|6561.7|6550.2|6547.2|408
1605866400000|2020-11-20 10:00:00|6562.7|6559.7|6566.7|6563.7|6571.2|6568.2|6561.2|6558.2|525
1605870000000|2020-11-20 11:00:00|6566.2|6563.2|6565.2|6562.2|6567.2|6564.2|6558.2|6555.2|380
1605873600000|2020-11-20 12:00:00|6566.2|6563.2|6556.7|6553.7|6566.2|6563.2|6552.2|6549.2|381
1605877200000|2020-11-20 13:00:00|6556.2|6553.2|6549.2|6546.2|6559.2|6556.2|6549.2|6546.2|339
1605880800000|2020-11-20 14:00:00|6548.2|6545.2|6554.2|6551.2|6557.2|6554.2|6544.7|6541.7|475
1605884400000|2020-11-20 15:00:00|6554.7|6551.7|6554.2|6551.2|6557.7|6554.7|6545.2|6542.2|880
1605888000000|2020-11-20 16:00:00|6553.7|6550.7|6558.2|6555.2|6564.2|6561.2|6553.2|6550.2|448
1605891600000|2020-11-20 17:00:00|6557.2|6554.2|6566.2|6563.2|6566.7|6563.7|6555.7|6552.7|493
1605895200000|2020-11-20 18:00:00|6565.2|6562.2|6567.7|6564.7|6573.7|6570.7|6565.2|6562.2|369
1605898800000|2020-11-20 19:00:00|6567.2|6564.2|6581.7|6578.7|6585.2|6582.2|6566.2|6563.2|730
1605902400000|2020-11-20 20:00:00|6582.2|6579.2|6571.2|6568.2|6583.2|6580.2|6563.2|6560.2|719
1605906000000|2020-11-20 21:00:00|6571.8|6567.8|6569.4|6565.4|6573.4|6569.4|6556.9|6552.9|0
1606082400000|2020-11-22 22:00:00|6565.2|6563.2|6556.7|6554.7|6570.7|6568.7|6550.2|6548.2|554
1606086000000|2020-11-22 23:00:00|6557.2|6555.2|6578.2|6577.2|6580.2|6579.2|6557.2|6555.2|4484
1606089600000|2020-11-23 00:00:00|6577.7|6576.7|6587.2|6586.2|6596.2|6595.2|6569.2|6568.2|2616
1606093200000|2020-11-23 01:00:00|6587.7|6586.7|6569.2|6568.2|6588.2|6587.2|6568.2|6567.2|2523
1606096800000|2020-11-23 02:00:00|6568.2|6567.2|6571.2|6570.2|6575.2|6574.2|6567.2|6566.2|1153
1606100400000|2020-11-23 03:00:00|6570.2|6569.2|6575.2|6574.2|6576.2|6575.2|6569.7|6568.7|1702
1606104000000|2020-11-23 04:00:00|6575.7|6574.7|6570.2|6569.2|6576.2|6575.2|6569.2|6568.2|2337
1606107600000|2020-11-23 05:00:00|6570.7|6568.7|6568.7|6564.7|6573.7|6571.7|6558.7|6556.7|5717
1606111200000|2020-11-23 06:00:00|6568.4|6564.4|6571.2|6568.2|6573.2|6570.2|6565.2|6562.2|610
1606114800000|2020-11-23 07:00:00|6571.7|6568.7|6582.2|6579.2|6587.7|6584.7|6571.7|6568.7|1391
1606118400000|2020-11-23 08:00:00|6581.7|6578.7|6588.7|6585.7|6593.2|6590.2|6576.2|6573.2|693
1606122000000|2020-11-23 09:00:00|6589.2|6586.2|6578.7|6575.7|6589.2|6586.2|6574.2|6571.2|368
1606125600000|2020-11-23 10:00:00|6579.2|6576.2|6577.2|6574.2|6582.2|6579.2|6574.7|6571.7|182
1606129200000|2020-11-23 11:00:00|6577.7|6574.7|6576.2|6573.2|6579.2|6576.2|6572.2|6569.2|260
1606132800000|2020-11-23 12:00:00|6575.7|6572.7|6578.7|6575.7|6580.2|6577.2|6568.2|6565.2|481
1606136400000|2020-11-23 13:00:00|6578.2|6575.2|6570.2|6567.2|6582.2|6579.2|6565.2|6562.2|863
1606140000000|2020-11-23 14:00:00|6570.7|6567.7|6585.2|6582.2|6592.2|6589.2|6566.7|6563.7|1285
1606143600000|2020-11-23 15:00:00|6585.7|6582.7|6597.2|6594.2|6597.2|6594.2|6581.2|6578.2|1174
1606147200000|2020-11-23 16:00:00|6596.7|6593.7|6582.2|6579.2|6596.7|6593.7|6574.2|6571.2|1065
1606150800000|2020-11-23 17:00:00|6581.7|6578.7|6591.7|6588.7|6592.2|6589.2|6577.2|6574.2|258
1606154400000|2020-11-23 18:00:00|6592.2|6589.2|6595.2|6592.2|6596.2|6593.2|6588.2|6585.2|275
1606158000000|2020-11-23 19:00:00|6594.7|6591.7|6608.2|6605.2|6609.2|6606.2|6586.2|6583.2|559
1606161600000|2020-11-23 20:00:00|6608.7|6605.7|6596.2|6593.2|6616.7|6613.7|6587.7|6584.7|1520
1606165200000|2020-11-23 21:00:00|6594.3|6590.3|6600.6|6596.6|6601.7|6597.7|6594.3|6590.3|0
1606168800000|2020-11-23 22:00:00|6600.5|6596.5|6597.2|6595.2|6605|6601|6586.7|6584.7|775
1606172400000|2020-11-23 23:00:00|6597.7|6595.7|6633.2|6632.2|6636.2|6635.2|6594.2|6593.2|5001
1606176000000|2020-11-24 00:00:00|6632.2|6631.2|6638.7|6637.7|6643.2|6642.2|6628.7|6627.7|3045
1606179600000|2020-11-24 01:00:00|6639.2|6638.2|6629.7|6628.7|6641.2|6640.2|6627.7|6626.7|2214
1606183200000|2020-11-24 02:00:00|6629.2|6628.2|6640.2|6639.2|6641.2|6640.2|6629.2|6628.2|1876
1606186800000|2020-11-24 03:00:00|6641.2|6640.2|6645.7|6644.7|6646.2|6645.2|6635.2|6634.2|2048
1606190400000|2020-11-24 04:00:00|6645.2|6644.2|6660.2|6659.2|6663.7|6662.7|6645.2|6644.2|4204
1606194000000|2020-11-24 05:00:00|6660.6|6658.6|6656.5|6652.5|6661.6|6659.6|6644.6|6640.8|5923
1606197600000|2020-11-24 06:00:00|6656.3|6652.3|6645.1|6642.1|6658.2|6654.2|6641.1|6638.1|934
1606201200000|2020-11-24 07:00:00|6644.1|6641.1|6642.1|6639.1|6648.1|6645.1|6634.6|6631.6|776
1606204800000|2020-11-24 08:00:00|6643.1|6640.1|6629.1|6626.1|6650.1|6647.1|6625.1|6622.1|1814
1606208400000|2020-11-24 09:00:00|6630.1|6627.1|6635.1|6632.1|6636.1|6633.1|6628.1|6625.1|654
1606212000000|2020-11-24 10:00:00|6634.6|6631.6|6647.1|6644.1|6648.1|6645.1|6633.1|6630.1|579
1606215600000|2020-11-24 11:00:00|6646.1|6643.1|6647.1|6644.1|6651.1|6648.1|6644.1|6641.1|306
1606219200000|2020-11-24 12:00:00|6647.6|6644.6|6651.1|6648.1|6652.1|6649.1|6642.6|6639.6|514
1606222800000|2020-11-24 13:00:00|6650.6|6647.6|6656.1|6653.1|6657.1|6654.1|6650.1|6647.1|653
1606226400000|2020-11-24 14:00:00|6657.1|6654.1|6667.1|6664.1|6667.1|6664.1|6655.1|6652.1|1103
1606230000000|2020-11-24 15:00:00|6666.1|6663.1|6673.1|6670.1|6678.6|6675.6|6666.1|6663.1|1061
1606233600000|2020-11-24 16:00:00|6674.1|6671.1|6681.1|6678.1|6683.6|6680.6|6669.1|6666.1|808
1606237200000|2020-11-24 17:00:00|6681.6|6678.6|6684.6|6681.6|6686.6|6683.6|6677.1|6674.1|377
1606240800000|2020-11-24 18:00:00|6684.1|6681.1|6687.1|6684.1|6692.1|6689.1|6683.6|6680.6|398
1606244400000|2020-11-24 19:00:00|6687.6|6684.6|6690.1|6687.1|6690.1|6687.1|6683.1|6680.1|252
1606248000000|2020-11-24 20:00:00|6689.6|6686.6|6689.1|6686.1|6695.1|6692.1|6680.1|6677.1|769
1606251600000|2020-11-24 21:00:00|6692.1|6688.1|6704.3|6700.3|6708.9|6704.9|6690.6|6686.6|0
1606255200000|2020-11-24 22:00:00|6704.2|6700.2|6703.6|6701.6|6704.2|6701.6|6682.1|6680.1|756
1606258800000|2020-11-24 23:00:00|6700.6|6698.6|6697.1|6696.1|6712.1|6711.1|6690.1|6689.1|4573
1606262400000|2020-11-25 00:00:00|6696.6|6695.6|6694.7|6693.7|6699.1|6698.1|6685.2|6684.2|3673
1606266000000|2020-11-25 01:00:00|6695.2|6694.2|6696.2|6695.2|6702.2|6701.2|6691.7|6690.7|2854
1606269600000|2020-11-25 02:00:00|6696.7|6695.7|6693.2|6692.2|6702.2|6701.2|6688.7|6687.7|2110
1606273200000|2020-11-25 03:00:00|6692.7|6691.7|6693.2|6692.2|6699.2|6698.2|6685.2|6684.2|2804
1606276800000|2020-11-25 04:00:00|6694.2|6693.2|6690.2|6689.2|6703.2|6702.2|6690.2|6689.2|4022
1606280400000|2020-11-25 05:00:00|6690.6|6688.6|6675.6|6671.6|6692.6|6690.6|6671.6|6669.6|5989
1606284000000|2020-11-25 06:00:00|6675.7|6671.7|6684.6|6681.6|6689.1|6686.1|6672.6|6669.6|750
1606287600000|2020-11-25 07:00:00|6685.1|6682.1|6689.1|6686.1|6692.1|6689.1|6682.1|6679.1|658
1606291200000|2020-11-25 08:00:00|6689.6|6686.6|6673.1|6670.1|6689.6|6686.6|6671.6|6668.6|1204
1606294800000|2020-11-25 09:00:00|6673.6|6670.6|6667.1|6664.1|6678.1|6675.1|6660.1|6657.1|740
1606298400000|2020-11-25 10:00:00|6666.6|6663.6|6665.1|6662.1|6672.1|6669.1|6660.1|6657.1|650
1606302000000|2020-11-25 11:00:00|6666.1|6663.1|6672.1|6669.1|6674.1|6671.1|6665.1|6662.1|637
1606305600000|2020-11-25 12:00:00|6672.6|6669.6|6667.6|6664.6|6679.1|6676.1|6664.6|6661.6|351
1606309200000|2020-11-25 13:00:00|6668.1|6665.1|6668.6|6665.6|6672.1|6669.1|6663.1|6660.1|648
1606312800000|2020-11-25 14:00:00|6670.1|6667.1|6657.6|6654.6|6674.1|6671.1|6653.1|6650.1|971
1606316400000|2020-11-25 15:00:00|6658.1|6655.1|6659.1|6656.1|6668.1|6665.1|6651.6|6648.6|1302
1606320000000|2020-11-25 16:00:00|6659.6|6656.6|6675.1|6672.1|6675.1|6672.1|6658.1|6655.1|1389
1606323600000|2020-11-25 17:00:00|6675.6|6672.6|6684.1|6681.1|6684.1|6681.1|6672.1|6669.1|628
1606327200000|2020-11-25 18:00:00|6683.6|6680.6|6693.1|6690.1|6693.1|6690.1|6683.6|6680.6|804
1606330800000|2020-11-25 19:00:00|6692.1|6689.1|6684.1|6681.1|6693.1|6690.1|6680.1|6677.1|459
1606334400000|2020-11-25 20:00:00|6683.6|6680.6|6676.6|6673.6|6689.6|6686.6|6675.1|6672.1|706
1606338000000|2020-11-25 21:00:00|6677.9|6673.9|6677.1|6673.1|6683.8|6679.8|6674.2|6670.2|0
1606341600000|2020-11-25 22:00:00|6676.6|6672.6|6696.6|6694.6|6701.6|6699.6|6676.3|6672.3|991
1606345200000|2020-11-25 23:00:00|6694.1|6692.1|6677.2|6676.2|6694.6|6692.6|6671.2|6670.2|2880
1606348800000|2020-11-26 00:00:00|6676.2|6675.2|6678.2|6677.2|6689.2|6688.2|6675.2|6674.2|1922
1606352400000|2020-11-26 01:00:00|6679.2|6678.2|6667.2|6666.2|6682.2|6681.2|6665.2|6664.2|1863
1606356000000|2020-11-26 02:00:00|6666.2|6665.2|6668.7|6667.7|6677.2|6676.2|6664.2|6663.2|1765
1606359600000|2020-11-26 03:00:00|6669.2|6668.2|6652.2|6651.2|6669.2|6668.2|6650.2|6649.2|2157
1606363200000|2020-11-26 04:00:00|6653.2|6652.2|6644.2|6643.2|6653.2|6652.2|6641.2|6640.2|2931
1606366800000|2020-11-26 05:00:00|6644.7|6642.7|6650|6646|6650|6647.7|6637.7|6635.7|5776
1606370400000|2020-11-26 06:00:00|6650.4|6646.4|6651.7|6648.7|6653.2|6650.2|6640.2|6637.2|608
1606374000000|2020-11-26 07:00:00|6651.2|6648.2|6655.2|6652.2|6658.2|6655.2|6647.2|6644.2|643
1606377600000|2020-11-26 08:00:00|6654.7|6651.7|6638.2|6635.2|6657.2|6654.2|6637.7|6634.7|803
1606381200000|2020-11-26 09:00:00|6637.7|6634.7|6638.2|6635.2|6644.7|6641.7|6634.2|6631.2|274
1606384800000|2020-11-26 10:00:00|6638.7|6635.7|6629.2|6626.2|6640.2|6637.2|6629.2|6626.2|353
1606388400000|2020-11-26 11:00:00|6630.2|6627.2|6633.7|6630.7|6635.2|6632.2|6629.2|6626.2|258
1606392000000|2020-11-26 12:00:00|6633.2|6630.2|6628.2|6625.2|6635.2|6632.2|6628.2|6625.2|334
1606395600000|2020-11-26 13:00:00|6628.7|6625.7|6633.7|6630.7|6636.2|6633.2|6628.2|6625.2|158
1606399200000|2020-11-26 14:00:00|6634.2|6631.2|6638.2|6635.2|6641.2|6638.2|6632.2|6629.2|179
1606402800000|2020-11-26 15:00:00|6638.7|6635.7|6629.2|6626.2|6640.2|6637.2|6627.7|6624.7|320
1606406400000|2020-11-26 16:00:00|6629.7|6626.7|6636.7|6633.7|6637.2|6634.2|6627.2|6624.2|351
1606410000000|2020-11-26 17:00:00|6637.2|6634.2|6627.7|6624.7|6637.2|6634.2|6620.7|6617.7|336
1606413600000|2020-11-26 18:00:00|6628.2|6625.2|6630.2|6627.2|6630.7|6627.7|6627.7|6624.7|27
1606417200000|2020-11-26 19:00:00|6629.7|6626.7|6628.2|6625.2|6630.2|6627.2|6626.2|6623.2|8
1606420800000|2020-11-26 20:00:00|6627.7|6624.7|6628.2|6625.2|6632.2|6629.2|6624.7|6621.7|122
1606424400000|2020-11-26 21:00:00|6630.7|6626.7|6631.1|6627.1|6631.6|6627.6|6630.5|6626.5|0
1606428000000|2020-11-26 22:00:00|6631.3|6627.3|6617.7|6615.7|6632|6628|6615.2|6613.2|396
1606431600000|2020-11-26 23:00:00|6618.7|6616.7|6622.2|6621.2|6628.2|6627.2|6613.2|6612.2|2699
1606435200000|2020-11-27 00:00:00|6623.2|6622.2|6617.2|6616.2|6630.2|6629.2|6607.2|6606.2|2415
1606438800000|2020-11-27 01:00:00|6616.2|6615.2|6601.2|6600.2|6620.2|6619.2|6600.2|6599.2|2607
1606442400000|2020-11-27 02:00:00|6602.2|6601.2|6600.2|6599.2|6602.2|6601.2|6591.2|6590.2|1966
1606446000000|2020-11-27 03:00:00|6601.2|6600.2|6602.7|6601.7|6605.7|6604.7|6596.2|6595.2|1851
1606449600000|2020-11-27 04:00:00|6603.2|6602.2|6610.2|6609.2|6613.2|6612.2|6600.2|6599.2|3087
1606453200000|2020-11-27 05:00:00|6610.5|6608.5|6616.4|6612.4|6616.4|6612.4|6601.5|6599.5|4842
1606456800000|2020-11-27 06:00:00|6616|6612|6619.5|6616.5|6621.5|6618.5|6608|6604.7|722
1606460400000|2020-11-27 07:00:00|6620|6617|6611|6608|6620|6617|6611|6608|565
1606464000000|2020-11-27 08:00:00|6612|6609|6626|6623|6628|6625|6610|6607|1084
1606467600000|2020-11-27 09:00:00|6626.5|6623.5|6624.5|6621.5|6630|6627|6622.5|6619.5|382
1606471200000|2020-11-27 10:00:00|6624|6621|6631|6628|6631|6628|6620.5|6617.5|262
1606474800000|2020-11-27 11:00:00|6630.5|6627.5|6629|6626|6631|6628|6625|6622|192
1606478400000|2020-11-27 12:00:00|6628.5|6625.5|6629|6626|6630|6627|6627|6624|212
1606482000000|2020-11-27 13:00:00|6628|6625|6630|6627|6632|6629|6621|6618|464
1606485600000|2020-11-27 14:00:00|6630.5|6627.5|6627.5|6624.5|6638|6635|6627|6624|917
1606489200000|2020-11-27 15:00:00|6628|6625|6629|6626|6634.5|6631.5|6626.5|6623.5|539
1606492800000|2020-11-27 16:00:00|6628|6625|6633.5|6630.5|6637|6634|6626|6623|520
1606496400000|2020-11-27 17:00:00|6633|6630|6639|6636|6639.5|6636.5|6623|6620|534
1606500000000|2020-11-27 18:00:00|6638.5|6635.5|6637.5|6634.5|6644|6641|6636|6633|544
1606503600000|2020-11-27 19:00:00|6637|6634|6638.5|6635.5|6639|6636|6637|6634|110
1606507200000|2020-11-27 20:00:00|6638|6635|6643.5|6640.5|6647|6644|6637|6634|150
1606510800000|2020-11-27 21:00:00|6644.5|6640.2|6644.2|6640.2|6644.5|6640.2|6644.2|6640.2|0
1606687200000|2020-11-29 22:00:00|6631|6629|6628.5|6626.5|6636|6634|6625.5|6623.5|535
1606690800000|2020-11-29 23:00:00|6629.5|6627.5|6621|6620|6645|6644|6618.5|6617.5|3870
1606694400000|2020-11-30 00:00:00|6620|6619|6571.9|6570.9|6620|6619|6563.9|6562.9|7199
1606698000000|2020-11-30 01:00:00|6572.9|6571.9|6554.9|6553.9|6573.9|6572.9|6548.9|6547.9|4957
1606701600000|2020-11-30 02:00:00|6553.9|6552.9|6547.9|6546.9|6557.4|6556.4|6540.9|6539.9|3368
1606705200000|2020-11-30 03:00:00|6548.9|6547.9|6554.9|6553.9|6555.9|6554.9|6534.9|6533.9|3814
1606708800000|2020-11-30 04:00:00|6554.4|6553.4|6554.9|6553.9|6559.9|6558.9|6543.4|6542.4|5233
1606712400000|2020-11-30 05:00:00|6553.9|6552.9|6529.8|6525.8|6556.2|6554.2|6504.2|6502.2|18060
1606716000000|2020-11-30 06:00:00|6530|6526|6529.2|6526.2|6536.7|6533.7|6522.7|6519.7|1433
1606719600000|2020-11-30 07:00:00|6529.7|6526.7|6543.7|6540.7|6546.2|6543.2|6527.7|6524.7|1048
1606723200000|2020-11-30 08:00:00|6544.2|6541.2|6570.2|6567.2|6572.7|6569.7|6535.7|6532.7|1727
1606726800000|2020-11-30 09:00:00|6570.7|6567.7|6568.7|6565.7|6584.7|6581.7|6562.7|6559.7|1131
1606730400000|2020-11-30 10:00:00|6569.7|6566.7|6560.7|6557.7|6570.7|6567.7|6556.7|6553.7|808
1606734000000|2020-11-30 11:00:00|6560.2|6557.2|6560.7|6557.7|6562.7|6559.7|6542.7|6539.7|698
1606737600000|2020-11-30 12:00:00|6560.2|6557.2|6563.7|6560.7|6574.7|6571.7|6555.7|6552.7|632
1606741200000|2020-11-30 13:00:00|6563.2|6560.2|6573.7|6570.7|6573.7|6570.7|6561.7|6558.7|735
1606744800000|2020-11-30 14:00:00|6574.2|6571.2|6564.7|6561.7|6576.2|6573.2|6555.7|6552.7|1684
1606748400000|2020-11-30 15:00:00|6565.7|6562.7|6555.7|6552.7|6568.7|6565.7|6538.7|6535.7|1177
1606752000000|2020-11-30 16:00:00|6555.2|6552.2|6529.7|6526.7|6561.7|6558.7|6516.7|6513.7|1844
1606755600000|2020-11-30 17:00:00|6530.2|6527.2|6533.7|6530.7|6534.7|6531.7|6522.7|6519.7|588
1606759200000|2020-11-30 18:00:00|6534.2|6531.2|6524.7|6521.7|6535.2|6532.2|6524.7|6521.7|350
1606762800000|2020-11-30 19:00:00|6523.7|6520.7|6534.7|6531.7|6535.7|6532.7|6520.7|6517.7|635
1606766400000|2020-11-30 20:00:00|6535.2|6532.2|6521.7|6518.7|6537.7|6534.7|6516.7|6513.7|1719
1606770000000|2020-11-30 21:00:00|6520.3|6516.3|6539.4|6535.4|6539.9|6535.9|6520.3|6516.3|0
1606773600000|2020-11-30 22:00:00|6539.3|6535.3|6533.7|6531.7|6539.3|6535.7|6526.2|6524.2|745
1606777200000|2020-11-30 23:00:00|6534.2|6532.2|6552.6|6551.6|6552.6|6551.6|6511.6|6510.6|4470
1606780800000|2020-12-01 00:00:00|6552.1|6551.1|6580.6|6579.6|6586.6|6585.6|6551.6|6550.6|5129
1606784400000|2020-12-01 01:00:00|6581.6|6580.6|6608.6|6607.6|6608.6|6607.6|6577.6|6576.6|5904
1606788000000|2020-12-01 02:00:00|6607.6|6606.6|6606.6|6605.6|6612.6|6611.6|6601.1|6600.1|4201
1606791600000|2020-12-01 03:00:00|6607.6|6606.6|6601.1|6600.1|6616.6|6615.6|6600.6|6599.6|3212
1606795200000|2020-12-01 04:00:00|6600.6|6599.6|6589.6|6588.6|6608.6|6607.6|6584.6|6583.6|5079
1606798800000|2020-12-01 05:00:00|6590.1|6588.1|6589.5|6585.5|6595.1|6593.1|6584.1|6582.1|6034
1606802400000|2020-12-01 06:00:00|6589.2|6585.2|6588.1|6585.1|6590.2|6586.6|6582.6|6579.6|564
1606806000000|2020-12-01 07:00:00|6588.6|6585.6|6580.6|6577.6|6593.6|6590.6|6577.6|6574.6|673
1606809600000|2020-12-01 08:00:00|6580.1|6577.1|6607.6|6604.6|6607.6|6604.6|6572.6|6569.6|1349
1606813200000|2020-12-01 09:00:00|6606.6|6603.6|6611.6|6608.6|6623.6|6620.6|6606.6|6603.6|928
1606816800000|2020-12-01 10:00:00|6611.1|6608.1|6617.6|6614.6|6618.1|6615.1|6607.6|6604.6|482
1606820400000|2020-12-01 11:00:00|6618.1|6615.1|6614.6|6611.6|6619.6|6616.6|6612.6|6609.6|446
1606824000000|2020-12-01 12:00:00|6614.1|6611.1|6609.1|6606.1|6615.6|6612.6|6606.6|6603.6|288
1606827600000|2020-12-01 13:00:00|6609.6|6606.6|6609.6|6606.6|6613.6|6610.6|6603.1|6600.1|811
1606831200000|2020-12-01 14:00:00|6609.1|6606.1|6617.1|6614.1|6619.6|6616.6|6604.6|6601.6|1278
1606834800000|2020-12-01 15:00:00|6617.6|6614.6|6631.6|6628.6|6633.6|6630.6|6615.6|6612.6|2965
1606838400000|2020-12-01 16:00:00|6632.6|6629.6|6627.6|6624.6|6640.6|6637.6|6625.6|6622.6|1480
1606842000000|2020-12-01 17:00:00|6626.6|6623.6|6628.6|6625.6|6635.1|6632.1|6625.6|6622.6|451
1606845600000|2020-12-01 18:00:00|6629.1|6626.1|6633.6|6630.6|6636.6|6633.6|6626.6|6623.6|295
1606849200000|2020-12-01 19:00:00|6632.6|6629.6|6628.6|6625.6|6638.1|6635.1|6627.1|6624.1|348
1606852800000|2020-12-01 20:00:00|6627.6|6624.6|6625.6|6622.6|6631.1|6628.1|6614.6|6611.6|1249
1606856400000|2020-12-01 21:00:00|6626.3|6622.3|6626.8|6622.8|6630.6|6626.6|6620.4|6616.4|0
1606860000000|2020-12-01 22:00:00|6625.9|6621.9|6629.1|6627.1|6629.6|6627.6|6619.6|6617.1|443
1606863600000|2020-12-01 23:00:00|6628.1|6626.1|6600.1|6599.1|6628.1|6626.1|6591.6|6590.6|4486
1606867200000|2020-12-02 00:00:00|6600.6|6599.6|6573.6|6572.6|6601.6|6600.6|6573.6|6572.6|3834
1606870800000|2020-12-02 01:00:00|6574.6|6573.6|6572.6|6571.6|6575.1|6574.1|6559.6|6558.6|3746
1606874400000|2020-12-02 02:00:00|6573.1|6572.1|6573.6|6572.6|6575.6|6574.6|6563.1|6562.1|2836
1606878000000|2020-12-02 03:00:00|6574.1|6573.1|6584.6|6583.6|6590.6|6589.6|6574.1|6573.1|3108
1606881600000|2020-12-02 04:00:00|6585.1|6584.1|6596.6|6595.6|6598.6|6597.6|6583.6|6582.6|4257
1606885200000|2020-12-02 05:00:00|6596.7|6594.7|6592.2|6588.2|6599.7|6597.7|6588.7|6586.7|4776
1606888800000|2020-12-02 06:00:00|6592.6|6588.6|6605.2|6602.2|6607.2|6604.2|6592.1|6588.1|469
1606892400000|2020-12-02 07:00:00|6605.7|6602.7|6593.2|6590.2|6608.2|6605.2|6593.2|6590.2|854
1606896000000|2020-12-02 08:00:00|6592.2|6589.2|6596.7|6593.7|6597.2|6594.2|6582.2|6579.2|955
1606899600000|2020-12-02 09:00:00|6596.2|6593.2|6593.2|6590.2|6603.2|6600.2|6592.2|6589.2|418
1606903200000|2020-12-02 10:00:00|6592.7|6589.7|6593.2|6590.2|6596.7|6593.7|6591.2|6588.2|255
1606906800000|2020-12-02 11:00:00|6592.2|6589.2|6595.2|6592.2|6595.2|6592.2|6586.2|6583.2|259
1606910400000|2020-12-02 12:00:00|6594.2|6591.2|6592.2|6589.2|6598.2|6595.2|6588.2|6585.2|530
1606914000000|2020-12-02 13:00:00|6591.7|6588.7|6591.2|6588.2|6593.2|6590.2|6587.2|6584.2|667
1606917600000|2020-12-02 14:00:00|6590.2|6587.2|6610.7|6607.7|6612.2|6609.2|6588.7|6585.7|957
1606921200000|2020-12-02 15:00:00|6610.2|6607.2|6608.2|6605.2|6612.2|6609.2|6604.2|6601.2|761
1606924800000|2020-12-02 16:00:00|6609.2|6606.2|6617.2|6614.2|6620.2|6617.2|6609.2|6606.2|936
1606928400000|2020-12-02 17:00:00|6616.2|6613.2|6614.2|6611.2|6617.7|6614.7|6608.7|6605.7|655
1606932000000|2020-12-02 18:00:00|6613.2|6610.2|6611.2|6608.2|6616.7|6613.7|6610.2|6607.2|360
1606935600000|2020-12-02 19:00:00|6610.7|6607.7|6624.2|6621.2|6624.7|6621.7|6607.2|6604.2|462
1606939200000|2020-12-02 20:00:00|6625.2|6622.2|6617.2|6614.2|6626.2|6623.2|6614.2|6611.2|538
1606942800000|2020-12-02 21:00:00|6618.9|6614.9|6622.5|6618.5|6626.8|6622.8|6618.9|6614.9|0
1606946400000|2020-12-02 22:00:00|6622.4|6618.4|6620.7|6618.7|6624.6|6620.6|6605.7|6603.7|765
1606950000000|2020-12-02 23:00:00|6620.2|6618.2|6623.3|6622.3|6627.2|6626.2|6608.2|6607.2|3033
1606953600000|2020-12-03 00:00:00|6622.3|6621.3|6612.8|6611.8|6623.3|6622.3|6607.3|6606.3|2416
1606957200000|2020-12-03 01:00:00|6613.3|6612.3|6618.3|6617.3|6620.3|6619.3|6601.8|6600.8|2670
1606960800000|2020-12-03 02:00:00|6618.8|6617.8|6618.8|6617.8|6620.3|6619.3|6609.3|6608.3|2478
1606964400000|2020-12-03 03:00:00|6618.3|6617.3|6620.8|6619.8|6630.3|6629.3|6616.3|6615.3|2750
1606968000000|2020-12-03 04:00:00|6620.3|6619.3|6623.3|6622.3|6628.3|6627.3|6614.3|6613.3|3942
1606971600000|2020-12-03 05:00:00|6623.8|6621.8|6617|6613|6624.3|6622.3|6609.8|6607.8|4699
1606975200000|2020-12-03 06:00:00|6616.9|6612.9|6620.3|6617.3|6622.3|6619.3|6616.3|6612.5|483
1606978800000|2020-12-03 07:00:00|6619.8|6616.8|6616.3|6613.3|6622.3|6619.3|6612.3|6609.3|743
1606982400000|2020-12-03 08:00:00|6615.3|6612.3|6612.3|6609.3|6621.3|6618.3|6612.3|6609.3|786
1606986000000|2020-12-03 09:00:00|6613.3|6610.3|6605.3|6602.3|6618.3|6615.3|6603.3|6600.3|500
1606989600000|2020-12-03 10:00:00|6606.3|6603.3|6612.3|6609.3|6612.8|6609.8|6606.3|6603.3|347
1606993200000|2020-12-03 11:00:00|6611.8|6608.8|6620.8|6617.8|6621.3|6618.3|6611.8|6608.8|417
1606996800000|2020-12-03 12:00:00|6621.3|6618.3|6617.3|6614.3|6625.3|6622.3|6613.3|6610.3|487
1607000400000|2020-12-03 13:00:00|6616.8|6613.8|6617.8|6614.8|6622.3|6619.3|6613.8|6610.8|547
1607004000000|2020-12-03 14:00:00|6618.3|6615.3|6618.8|6615.8|6621.3|6618.3|6612.3|6609.3|628
1607007600000|2020-12-03 15:00:00|6619.3|6616.3|6631.8|6628.8|6635.3|6632.3|6617.8|6614.8|1046
1607011200000|2020-12-03 16:00:00|6632.3|6629.3|6633.3|6630.3|6637.8|6634.8|6628.3|6625.3|516
1607014800000|2020-12-03 17:00:00|6634.3|6631.3|6635.3|6632.3|6636.8|6633.8|6629.3|6626.3|433
1607018400000|2020-12-03 18:00:00|6634.8|6631.8|6629.3|6626.3|6635.3|6632.3|6628.3|6625.3|275
1607022000000|2020-12-03 19:00:00|6628.8|6625.8|6637.3|6634.3|6637.3|6634.3|6628.3|6625.3|162
1607025600000|2020-12-03 20:00:00|6636.8|6633.8|6615.8|6612.8|6644.3|6641.3|6608.8|6605.8|853
1607029200000|2020-12-03 21:00:00|6621.7|6617.7|6618.2|6614.2|6625.4|6621.4|6614.1|6610.1|0
1607032800000|2020-12-03 22:00:00|6618.5|6614.5|6614.8|6612.8|6622.3|6620.3|6611.1|6607.1|399
1607036400000|2020-12-03 23:00:00|6615.8|6613.8|6628.3|6627.3|6638.8|6637.8|6615.8|6613.8|3190
1607040000000|2020-12-04 00:00:00|6629.3|6628.3|6628.8|6627.8|6635.3|6634.3|6626.3|6625.3|1578
1607043600000|2020-12-04 01:00:00|6628.3|6627.3|6633.3|6632.3|6649.3|6648.3|6628.3|6627.3|2283
1607047200000|2020-12-04 02:00:00|6632.3|6631.3|6646.8|6645.8|6651.3|6650.3|6632.3|6631.3|1831
1607050800000|2020-12-04 03:00:00|6647.3|6646.3|6644.8|6643.8|6649.3|6648.3|6641.3|6640.3|1717
1607054400000|2020-12-04 04:00:00|6644.3|6643.3|6641.3|6640.3|6645.3|6644.3|6635.3|6634.3|2793
1607058000000|2020-12-04 05:00:00|6641.8|6639.8|6646.6|6642.6|6646.7|6642.7|6631.8|6629.8|3736
1607061600000|2020-12-04 06:00:00|6646.2|6642.2|6644.8|6641.8|6647.4|6644.3|6639.3|6636.3|628
1607065200000|2020-12-04 07:00:00|6645.3|6642.3|6645.3|6642.3|6647.3|6644.3|6641.3|6638.3|405
1607068800000|2020-12-04 08:00:00|6644.8|6641.8|6655.3|6652.3|6657.3|6654.3|6643.3|6640.3|659
1607072400000|2020-12-04 09:00:00|6656.3|6653.3|6663.3|6660.3|6673.3|6670.3|6654.8|6651.8|778
1607076000000|2020-12-04 10:00:00|6663.8|6660.8|6658.3|6655.3|6664.3|6661.3|6655.3|6652.3|360
1607079600000|2020-12-04 11:00:00|6658.8|6655.8|6660.3|6657.3|6665.8|6662.8|6657.3|6654.3|278
1607083200000|2020-12-04 12:00:00|6661.3|6658.3|6662.3|6659.3|6663.8|6660.8|6658.3|6655.3|289
1607086800000|2020-12-04 13:00:00|6662.8|6659.8|6663.3|6660.3|6670.3|6667.3|6656.3|6653.3|874
1607090400000|2020-12-04 14:00:00|6662.8|6659.8|6668.3|6665.3|6669.8|6666.8|6655.8|6652.8|586
1607094000000|2020-12-04 15:00:00|6667.3|6664.3|6672.3|6669.3|6678.3|6675.3|6663.3|6660.3|686
1607097600000|2020-12-04 16:00:00|6673.3|6670.3|6676.3|6673.3|6680.3|6677.3|6671.3|6668.3|373
1607101200000|2020-12-04 17:00:00|6676.8|6673.8|6675.8|6672.8|6679.3|6676.3|6674.3|6671.3|184
1607104800000|2020-12-04 18:00:00|6676.3|6673.3|6675.8|6672.8|6679.3|6676.3|6673.3|6670.3|201
1607108400000|2020-12-04 19:00:00|6675.3|6672.3|6675.3|6672.3|6677.8|6674.8|6672.3|6669.3|239
1607112000000|2020-12-04 20:00:00|6676.3|6673.3|6683.3|6680.3|6684.3|6681.3|6669.3|6666.3|648
1607115600000|2020-12-04 21:00:00|6685.2|6681.2|6673|6669|6687.8|6683.8|6670.6|6666.6|0
1607292000000|2020-12-06 22:00:00|6670.3|6668.3|6685.8|6683.8|6685.8|6683.8|6669.8|6667.8|400
1607295600000|2020-12-06 23:00:00|6684.8|6682.8|6687.7|6686.7|6716.7|6715.7|6680.8|6678.8|5095
1607299200000|2020-12-07 00:00:00|6688.2|6687.2|6679.2|6678.2|6688.7|6687.7|6676.2|6675.2|2919
1607302800000|2020-12-07 01:00:00|6678.7|6677.7|6666.2|6665.2|6682.2|6681.2|6660.2|6659.2|3330
1607306400000|2020-12-07 02:00:00|6665.2|6664.2|6656.2|6655.2|6666.2|6665.2|6650.2|6649.2|3050
1607310000000|2020-12-07 03:00:00|6656.7|6655.7|6661.2|6660.2|6663.2|6662.2|6656.2|6655.2|2141
1607313600000|2020-12-07 04:00:00|6660.2|6659.2|6673.2|6672.2|6675.2|6674.2|6660.2|6659.2|2675
1607317200000|2020-12-07 05:00:00|6673.7|6671.7|6667.6|6663.6|6678.7|6676.7|6666.5|6662.5|5623
1607320800000|2020-12-07 06:00:00|6667.2|6663.2|6671.2|6668.2|6676.2|6673.2|6666.7|6662.7|511
1607324400000|2020-12-07 07:00:00|6670.2|6667.2|6680.2|6677.2|6680.2|6677.2|6667.2|6664.2|445
1607328000000|2020-12-07 08:00:00|6679.7|6676.7|6646.2|6643.2|6681.2|6678.2|6640.2|6637.2|1456
1607331600000|2020-12-07 09:00:00|6647.2|6644.2|6670.2|6667.2|6672.2|6669.2|6645.2|6642.2|994
1607335200000|2020-12-07 10:00:00|6670.7|6667.7|6666.2|6663.2|6673.2|6670.2|6666.2|6663.2|490
1607338800000|2020-12-07 11:00:00|6665.2|6662.2|6680.2|6677.2|6683.2|6680.2|6664.2|6661.2|409
1607342400000|2020-12-07 12:00:00|6680.7|6677.7|6669.2|6666.2|6680.7|6677.7|6666.7|6663.7|226
1607346000000|2020-12-07 13:00:00|6669.7|6666.7|6657.2|6654.2|6671.2|6668.2|6654.2|6651.2|673
1607349600000|2020-12-07 14:00:00|6658.2|6655.2|6656.2|6653.2|6660.2|6657.2|6645.7|6642.7|1216
1607353200000|2020-12-07 15:00:00|6655.7|6652.7|6657.2|6654.2|6659.2|6656.2|6649.7|6646.7|814
1607356800000|2020-12-07 16:00:00|6656.7|6653.7|6660.2|6657.2|6662.2|6659.2|6654.2|6651.2|599
1607360400000|2020-12-07 17:00:00|6659.7|6656.7|6659.2|6656.2|6664.2|6661.2|6657.2|6654.2|351
1607364000000|2020-12-07 18:00:00|6659.7|6656.7|6657.2|6654.2|6665.2|6662.2|6654.7|6651.7|470
1607367600000|2020-12-07 19:00:00|6656.7|6653.7|6659.2|6656.2|6661.2|6658.2|6652.7|6649.7|228
1607371200000|2020-12-07 20:00:00|6660.2|6657.2|6665.2|6662.2|6669.7|6666.7|6650.2|6647.2|818
1607374800000|2020-12-07 21:00:00|6666.7|6662.7|6654.5|6650.5|6669.1|6665.1|6651.3|6647.3|0
1607378400000|2020-12-07 22:00:00|6654.9|6650.9|6671.7|6669.7|6671.7|6669.7|6650.7|6646.7|553
1607382000000|2020-12-07 23:00:00|6671.2|6669.2|6682|6681|6683|6682|6658.2|6657.2|2938
1607385600000|2020-12-08 00:00:00|6683|6682|6685|6684|6694|6693|6674|6673|2856
1607389200000|2020-12-08 01:00:00|6685.5|6684.5|6696|6695|6700.5|6699.5|6684|6683|2958
1607392800000|2020-12-08 02:00:00|6697|6696|6683.5|6682.5|6698|6697|6683|6682|2774
1607396400000|2020-12-08 03:00:00|6684|6683|6682|6681|6686|6685|6673|6672|3052
1607400000000|2020-12-08 04:00:00|6682.5|6681.5|6689|6688|6698|6697|6682|6681|2828
1607403600000|2020-12-08 05:00:00|6689.5|6687.5|6690|6686|6693.5|6691.5|6684.5|6682.5|4492
1607407200000|2020-12-08 06:00:00|6689.6|6685.6|6688|6685|6695.1|6691.1|6684|6681|401
1607410800000|2020-12-08 07:00:00|6688.5|6685.5|6685|6682|6690|6687|6680|6677|638
1607414400000|2020-12-08 08:00:00|6684.5|6681.5|6686.5|6683.5|6693|6690|6682|6679|624
1607418000000|2020-12-08 09:00:00|6687|6684|6680|6677|6693|6690|6671|6668|470
1607421600000|2020-12-08 10:00:00|6680.5|6677.5|6679.5|6676.5|6683|6680|6673|6670|405
1607425200000|2020-12-08 11:00:00|6679|6676|6666.5|6663.5|6680|6677|6664|6661|571
1607428800000|2020-12-08 12:00:00|6667|6664|6680|6677|6682|6679|6665.5|6662.5|347
1607432400000|2020-12-08 13:00:00|6680.5|6677.5|6683|6680|6685|6682|6676|6673|631
1607436000000|2020-12-08 14:00:00|6683.5|6680.5|6702|6699|6704|6701|6674|6671|1148
1607439600000|2020-12-08 15:00:00|6701|6698|6705|6702|6711|6708|6695.5|6692.5|998
1607443200000|2020-12-08 16:00:00|6706|6703|6710|6707|6712|6709|6704|6701|488
1607446800000|2020-12-08 17:00:00|6710.5|6707.5|6708|6705|6711.5|6708.5|6707|6704|261
1607450400000|2020-12-08 18:00:00|6707|6704|6717|6714|6719|6716|6707|6704|250
1607454000000|2020-12-08 19:00:00|6716.5|6713.5|6720.5|6717.5|6726|6723|6715.5|6712.5|224
1607457600000|2020-12-08 20:00:00|6721|6718|6721|6718|6723|6720|6713|6710|422
1607461200000|2020-12-08 21:00:00|6720.6|6716.6|6722.4|6718.4|6725|6721|6719|6715|0
1607464800000|2020-12-08 22:00:00|6722.5|6718.5|6721.5|6719.5|6726.5|6722.5|6713|6711|496
1607468400000|2020-12-08 23:00:00|6720.5|6718.5|6723|6722|6729|6728|6713|6712|2604
1607472000000|2020-12-09 00:00:00|6722|6721|6735|6734|6743|6742|6722|6721|2391
1607475600000|2020-12-09 01:00:00|6734.5|6733.5|6728|6727|6740.5|6739.5|6727|6726|3504
1607479200000|2020-12-09 02:00:00|6729|6728|6737|6736|6747|6746|6729|6728|3158
1607482800000|2020-12-09 03:00:00|6736|6735|6734|6733|6738|6737|6727|6726|2383
1607486400000|2020-12-09 04:00:00|6733|6732|6736|6735|6737|6736|6725|6724|3175
1607490000000|2020-12-09 05:00:00|6736.5|6734.5|6730.9|6726.9|6739.5|6737.5|6724.5|6722.3|5049
1607493600000|2020-12-09 06:00:00|6730.5|6726.5|6731|6728|6737|6734|6729|6726|707
1607497200000|2020-12-09 07:00:00|6733|6730|6725|6722|6735|6732|6722|6719|538
1607500800000|2020-12-09 08:00:00|6724.5|6721.5|6729|6726|6738|6735|6718.5|6715.5|1423
1607504400000|2020-12-09 09:00:00|6729.5|6726.5|6719|6716|6730|6727|6717|6714|554
1607508000000|2020-12-09 10:00:00|6720|6717|6717|6714|6723|6720|6714|6711|586
1607511600000|2020-12-09 11:00:00|6716.5|6713.5|6710.5|6707.5|6717|6714|6710.5|6707.5|377
1607515200000|2020-12-09 12:00:00|6711|6708|6706|6703|6712|6709|6700.5|6697.5|515
1607518800000|2020-12-09 13:00:00|6705|6702|6703|6700|6707|6704|6701|6698|539
1607522400000|2020-12-09 14:00:00|6702.5|6699.5|6702|6699|6706.5|6703.5|6696|6693|736
1607526000000|2020-12-09 15:00:00|6702.5|6699.5|6697.5|6694.5|6707|6704|6695|6692|895
1607529600000|2020-12-09 16:00:00|6697|6694|6705.5|6702.5|6705.5|6702.5|6692|6689|831
1607533200000|2020-12-09 17:00:00|6705|6702|6700|6697|6707.5|6704.5|6693|6690|618
1607536800000|2020-12-09 18:00:00|6699.5|6696.5|6674|6671|6700|6697|6674|6671|629
1607540400000|2020-12-09 19:00:00|6674.5|6671.5|6682.5|6679.5|6688.5|6685.5|6674|6671|532
1607544000000|2020-12-09 20:00:00|6682|6679|6701|6698|6706|6703|6674.5|6671.5|740
1607547600000|2020-12-09 21:00:00|6691.6|6687.6|6700|6696|6701.4|6697.4|6684.9|6680.9|0
1607551200000|2020-12-09 22:00:00|6699.9|6695.9|6712.5|6710.5|6713.5|6711.5|6693|6689|874
1607554800000|2020-12-09 23:00:00|6710.5|6708.5|6698|6697|6715|6714|6689|6688|3442
1607558400000|2020-12-10 00:00:00|6697.5|6696.5|6699|6698|6703|6702|6682.5|6681.5|2559
1607562000000|2020-12-10 01:00:00|6698.5|6697.5|6691|6690|6703|6702|6685|6684|2164
1607565600000|2020-12-10 02:00:00|6692|6691|6686|6685|6695|6694|6685|6684|1906
1607569200000|2020-12-10 03:00:00|6686.5|6685.5|6680|6679|6690|6689|6677|6676|2166
1607572800000|2020-12-10 04:00:00|6681|6680|6689|6688|6699.5|6698.5|6681|6680|279
1607576400000|2020-12-10 05:00:00|6689.5|6687.5|6685.1|6681.1|6691.4|6687.5|6680.5|6678.5|0
1607580000000|2020-12-10 06:00:00|6684|6680|6679|6676|6687.5|6684.5|6677|6674|0
1607583600000|2020-12-10 07:00:00|6678.5|6675.5|6684.5|6681.5|6686|6683|6676|6673|0
1607587200000|2020-12-10 08:00:00|6685|6682|6675|6672|6688|6685|6674|6671|0
1607590800000|2020-12-10 09:00:00|6675.5|6672.5|6677|6674|6684|6681|6675|6672|0
1607594400000|2020-12-10 10:00:00|6676.5|6673.5|6676|6673|6682|6679|6675|6672|0
1607598000000|2020-12-10 11:00:00|6682|6679|6685|6682|6685|6682|6674|6671|0
1607601600000|2020-12-10 12:00:00|6685.5|6682.5|6670.5|6667.5|6685.5|6682.5|6662|6659|0
1607605200000|2020-12-10 13:00:00|6670|6667|6645|6642|6670|6667|6641|6638|0
1607608800000|2020-12-10 14:00:00|6644.5|6641.5|6670.5|6667.5|6672|6669|6642|6639|0
1607612400000|2020-12-10 15:00:00|6670|6667|6675|6672|6676|6673|6666|6663|0
1607616000000|2020-12-10 16:00:00|6676|6673|6657|6654|6682|6679|6656|6653|0
1607619600000|2020-12-10 17:00:00|6656.5|6653.5|6658|6655|6666|6663|6655|6652|0
1607623200000|2020-12-10 18:00:00|6658.5|6655.5|6657|6654|6664|6661|6654|6651|0
1607626800000|2020-12-10 19:00:00|6658|6655|6647.5|6644.5|6659|6656|6643|6640|0
1607630400000|2020-12-10 20:00:00|6648|6645|6650.5|6647.5|6662|6659|6647|6644|0
1607634000000|2020-12-10 21:00:00|6648.9|6644.9|6656.1|6652.1|6662|6658|6647.6|6643.6|0
1607637600000|2020-12-10 22:00:00|6655.8|6651.8|6655.5|6653.5|6664.1|6660.1|6647.5|6645.5|416
1607641200000|2020-12-10 23:00:00|6655|6653|6658|6657|6666|6665|6646|6645|3123
1607644800000|2020-12-11 00:00:00|6659|6658|6662|6661|6665|6664|6652|6651|2160
1607648400000|2020-12-11 01:00:00|6661.5|6660.5|6667|6666|6673|6672|6654|6653|2675
1607652000000|2020-12-11 02:00:00|6666.5|6665.5|6632.5|6631.5|6667|6666|6631|6630|3613
1607655600000|2020-12-11 03:00:00|6632|6631|6644|6643|6648|6647|6631|6630|2835
1607659200000|2020-12-11 04:00:00|6643.5|6642.5|6650|6649|6654|6653|6638|6637|2584
1607662800000|2020-12-11 05:00:00|6650.5|6648.5|6632.7|6628.7|6652.5|6650.5|6628.5|6626.5|6279
1607666400000|2020-12-11 06:00:00|6632.5|6628.5|6636|6633|6637|6634|6627|6624|586
1607670000000|2020-12-11 07:00:00|6635|6632|6638.5|6635.5|6642|6639|6635|6632|428
1607673600000|2020-12-11 08:00:00|6639|6636|6604.5|6601.5|6639|6636|6596|6593|1433
1607677200000|2020-12-11 09:00:00|6603.5|6600.5|6606|6603|6616.5|6613.5|6602.5|6599.5|654
1607680800000|2020-12-11 10:00:00|6607|6604|6593|6590|6613.5|6610.5|6590.5|6587.5|380
1607684400000|2020-12-11 11:00:00|6592|6589|6597|6594|6597|6594|6584|6581|576
1607688000000|2020-12-11 12:00:00|6596.5|6593.5|6602|6599|6603.5|6600.5|6592.5|6589.5|417
1607691600000|2020-12-11 13:00:00|6601.5|6598.5|6601|6598|6607|6604|6597|6594|711
1607695200000|2020-12-11 14:00:00|6600|6597|6613.5|6610.5|6616|6613|6600|6597|916
1607698800000|2020-12-11 15:00:00|6613|6610|6609|6606|6626|6623|6608|6605|911
1607702400000|2020-12-11 16:00:00|6610|6607|6607|6604|6615|6612|6600|6597|772
1607706000000|2020-12-11 17:00:00|6607.5|6604.5|6603|6600|6609|6606|6593.5|6590.5|244
1607709600000|2020-12-11 18:00:00|6602.5|6599.5|6616|6613|6618|6615|6601|6598|233
1607713200000|2020-12-11 19:00:00|6617|6614|6618.5|6615.5|6623|6620|6615|6612|199
1607716800000|2020-12-11 20:00:00|6618|6615|6633.5|6630.5|6633.5|6630.5|6617.5|6614.5|326
1607720400000|2020-12-11 21:00:00|6633|6629|6628.4|6624.4|6635.6|6631.6|6623|6619|0
1607896800000|2020-12-13 22:00:00|6640|6638|6648|6646|6648|6646|6622|6620|728
1607900400000|2020-12-13 23:00:00|6649.5|6647.5|6659|6658|6668|6667|6646|6645|4379
1607904000000|2020-12-14 00:00:00|6660|6659|6678|6677|6680|6679|6657|6656|3191
1607907600000|2020-12-14 01:00:00|6679|6678|6676|6675|6681|6680|6670|6669|3641
1607911200000|2020-12-14 02:00:00|6676.5|6675.5|6679|6678|6680|6679|6673|6672|2659
1607914800000|2020-12-14 03:00:00|6678.5|6677.5|6687|6686|6693|6692|6672|6671|3397
1607918400000|2020-12-14 04:00:00|6688|6687|6677|6676|6695|6694|6677|6676|4876
1607922000000|2020-12-14 05:00:00|6677.5|6675.5|6665.1|6661.1|6678.5|6676.5|6652.5|6650.5|7365
1607925600000|2020-12-14 06:00:00|6664.5|6660.5|6667|6664|6673|6670|6660|6657|879
1607929200000|2020-12-14 07:00:00|6668|6665|6672|6669|6680|6677|6664|6661|1001
1607932800000|2020-12-14 08:00:00|6672.5|6669.5|6671|6668|6678.5|6675.5|6665|6662|957
1607936400000|2020-12-14 09:00:00|6671.5|6668.5|6678|6675|6679.5|6676.5|6665|6662|368
1607940000000|2020-12-14 10:00:00|6677|6674|6686|6683|6689|6686|6677|6674|514
1607943600000|2020-12-14 11:00:00|6685|6682|6692|6689|6694|6691|6684|6681|302
1607947200000|2020-12-14 12:00:00|6691|6688|6686|6683|6691|6688|6684|6681|323
1607950800000|2020-12-14 13:00:00|6685.5|6682.5|6674|6671|6686|6683|6672|6669|484
1607954400000|2020-12-14 14:00:00|6674.5|6671.5|6669|6666|6675|6672|6664|6661|742
1607958000000|2020-12-14 15:00:00|6669.5|6666.5|6669|6666|6689.5|6686.5|6666.5|6663.5|1153
1607961600000|2020-12-14 16:00:00|6670|6667|6666|6663|6673.5|6670.5|6660|6657|577
1607965200000|2020-12-14 17:00:00|6666.5|6663.5|6664|6661|6667.5|6664.5|6662|6659|478
1607968800000|2020-12-14 18:00:00|6664.5|6661.5|6668|6665|6669|6666|6660|6657|472
1607972400000|2020-12-14 19:00:00|6668.5|6665.5|6666.5|6663.5|6669|6666|6657|6654|428
1607976000000|2020-12-14 20:00:00|6667|6664|6647.5|6644.5|6667.5|6664.5|6642|6639|741
1607979600000|2020-12-14 21:00:00|6646|6643|6654.4|6650.4|6655.5|6651.5|6641.8|6637.8|0
1607983200000|2020-12-14 22:00:00|6654.9|6650.9|6658|6656|6664|6662|6636.5|6634.5|595
1607986800000|2020-12-14 23:00:00|6655|6653|6630|6629|6655.5|6654|6629.5|6628.5|5395
1607990400000|2020-12-15 00:00:00|6630.5|6629.5|6650|6649|6652|6651|6624|6623|4391
1607994000000|2020-12-15 01:00:00|6651|6650|6642|6641|6653|6652|6633|6632|2906
1607997600000|2020-12-15 02:00:00|6641.5|6640.5|6636.5|6635.5|6646|6645|6630|6629|2291
1608001200000|2020-12-15 03:00:00|6636|6635|6644|6643|6647|6646|6634|6633|3000
1608004800000|2020-12-15 04:00:00|6643|6642|6631|6630|6649|6648|6628|6627|4367
1608008400000|2020-12-15 05:00:00|6631.5|6629.5|6639.5|6635.5|6642.4|6638.4|6625.5|6623.5|3865
1608012000000|2020-12-15 06:00:00|6639.9|6635.9|6643|6640|6651.5|6648.5|6637|6633|563
1608015600000|2020-12-15 07:00:00|6643.5|6640.5|6646.5|6643.5|6648.5|6645.5|6642|6639|284
1608019200000|2020-12-15 08:00:00|6646|6643|6677|6674|6679|6676|6641|6638|392
1608022800000|2020-12-15 09:00:00|6677.5|6674.5|6674.5|6671.5|6681|6678|6673|6670|371
1608026400000|2020-12-15 10:00:00|6674|6671|6673|6670|6675|6672|6669|6666|310
1608030000000|2020-12-15 11:00:00|6673.5|6670.5|6664.5|6661.5|6674|6671|6663|6660|291
1608033600000|2020-12-15 12:00:00|6664|6661|6658.5|6655.5|6674|6671|6657|6654|254
1608037200000|2020-12-15 13:00:00|6658|6655|6672.5|6669.5|6672.5|6669.5|6657.5|6654.5|192
1608040800000|2020-12-15 14:00:00|6673|6670|6666|6663|6675|6672|6660|6657|523
1608044400000|2020-12-15 15:00:00|6667|6664|6662|6659|6667|6664|6654|6651|1004
1608048000000|2020-12-15 16:00:00|6661.5|6658.5|6664|6661|6666.5|6663.5|6655|6652|352
1608051600000|2020-12-15 17:00:00|6664.5|6661.5|6673|6670|6674|6671|6663.5|6660.5|134
1608055200000|2020-12-15 18:00:00|6673.5|6670.5|6681|6678|6681|6678|6670.5|6667.5|126
1608058800000|2020-12-15 19:00:00|6680.5|6677.5|6683.5|6680.5|6684|6681|6676.5|6673.5|206
1608062400000|2020-12-15 20:00:00|6684|6681|6685.5|6682.5|6689.5|6686.5|6683|6680|329
1608066000000|2020-12-15 21:00:00|6688.7|6684.7|6688.2|6684.2|6693.2|6689.2|6682.4|6678.4|0
1608069600000|2020-12-15 22:00:00|6688.3|6684.3|6686.5|6684.5|6696|6694|6680.5|6678.5|160
1608073200000|2020-12-15 23:00:00|6687.5|6685.5|6706.5|6705.5|6711|6710|6681|6680|1393
1608076800000|2020-12-16 00:00:00|6707|6706|6708|6707|6715|6714|6704|6703|1251
1608080400000|2020-12-16 01:00:00|6707.5|6706.5|6712|6711|6718|6717|6705|6704|1599
1608084000000|2020-12-16 02:00:00|6711.5|6710.5|6719.5|6718.5|6720|6719|6709|6708|1313
1608087600000|2020-12-16 03:00:00|6720|6719|6697.5|6696.5|6723|6722|6697|6696|1645
1608091200000|2020-12-16 04:00:00|6697|6696|6685|6684|6699.5|6698.5|6682|6681|1917
1608094800000|2020-12-16 05:00:00|6685.5|6683.5|6684.4|6680.4|6687.5|6685.5|6676|6674|2133
1608098400000|2020-12-16 06:00:00|6684.1|6680.1|6687|6684|6689|6686|6680.5|6677.5|646
1608102000000|2020-12-16 07:00:00|6686|6683|6687|6684|6690|6687|6682|6679|438
1608105600000|2020-12-16 08:00:00|6688|6685|6701|6698|6705|6702|6684|6681|891
1608109200000|2020-12-16 09:00:00|6700.5|6697.5|6703.5|6700.5|6706|6703|6696.5|6693.5|515
1608112800000|2020-12-16 10:00:00|6704|6701|6711|6708|6711|6708|6702|6699|263
1608116400000|2020-12-16 11:00:00|6712|6709|6710|6707|6712|6709|6705|6702|308
1608120000000|2020-12-16 12:00:00|6709|6706|6705|6702|6710|6707|6703|6700|370
1608123600000|2020-12-16 13:00:00|6705.5|6702.5|6703|6700|6711|6708|6700|6697|499
1608127200000|2020-12-16 14:00:00|6702.5|6699.5|6696.5|6693.5|6707|6704|6689|6686|629
1608130800000|2020-12-16 15:00:00|6697|6694|6704|6701|6707|6704|6689|6686|889
1608134400000|2020-12-16 16:00:00|6703.5|6700.5|6707.5|6704.5|6709.5|6706.5|6700|6697|422
1608138000000|2020-12-16 17:00:00|6708|6705|6706|6703|6710.5|6707.5|6703|6700|324
1608141600000|2020-12-16 18:00:00|6705.5|6702.5|6704|6701|6706|6703|6701.5|6698.5|223
1608145200000|2020-12-16 19:00:00|6704.5|6701.5|6715|6712|6715|6712|6699.5|6696.5|478
1608148800000|2020-12-16 20:00:00|6714.5|6711.5|6709|6706|6716|6713|6708|6705|467
1608152400000|2020-12-16 21:00:00|6711.8|6707.8|6710.1|6706.1|6714|6710|6705.8|6701.8|0
1608156000000|2020-12-16 22:00:00|6710|6706|6704.5|6702.5|6715|6713|6693.5|6691.5|691
1608159600000|2020-12-16 23:00:00|6705.5|6703.5|6726.3|6725.3|6727.3|6726.3|6702.5|6701.5|4219
1608163200000|2020-12-17 00:00:00|6727.3|6726.3|6722.3|6721.3|6728.3|6727.3|6704.8|6703.8|3469
1608166800000|2020-12-17 01:00:00|6723.3|6722.3|6735.3|6734.3|6736.3|6735.3|6720.3|6719.3|3918
1608170400000|2020-12-17 02:00:00|6734.3|6733.3|6740.3|6739.3|6743.3|6742.3|6732.3|6731.3|2818
1608174000000|2020-12-17 03:00:00|6739.8|6738.8|6735.3|6734.3|6742.3|6741.3|6732.3|6731.3|2647
1608177600000|2020-12-17 04:00:00|6736.3|6735.3|6755.3|6754.3|6760.3|6759.3|6736.3|6735.3|4439
1608181200000|2020-12-17 05:00:00|6755.8|6753.8|6771.2|6767.2|6777|6773|6750.8|6748.8|5059
1608184800000|2020-12-17 06:00:00|6771|6767|6761.3|6758.3|6771.4|6767.4|6759.3|6756.3|806
1608188400000|2020-12-17 07:00:00|6760.8|6757.8|6757.8|6754.8|6767.3|6764.3|6756.8|6753.8|1225
1608192000000|2020-12-17 08:00:00|6757.3|6754.3|6756.3|6753.3|6766.8|6763.8|6751.3|6748.3|1119
1608195600000|2020-12-17 09:00:00|6756.8|6753.8|6748.3|6745.3|6759.3|6756.3|6748.3|6745.3|697
1608199200000|2020-12-17 10:00:00|6747.8|6744.8|6753.8|6750.8|6756.3|6753.3|6746.3|6743.3|640
1608202800000|2020-12-17 11:00:00|6753.3|6750.3|6764.3|6761.3|6767.3|6764.3|6752.3|6749.3|532
1608206400000|2020-12-17 12:00:00|6765.3|6762.3|6773.3|6770.3|6774.3|6771.3|6763.3|6760.3|690
1608210000000|2020-12-17 13:00:00|6773.8|6770.8|6765.3|6762.3|6778.3|6775.3|6762.3|6759.3|729
1608213600000|2020-12-17 14:00:00|6765.8|6762.8|6769.3|6766.3|6775.3|6772.3|6765.3|6762.3|782
1608217200000|2020-12-17 15:00:00|6769.8|6766.8|6767.8|6764.8|6774.3|6771.3|6758.3|6755.3|924
1608220800000|2020-12-17 16:00:00|6768.3|6765.3|6767.3|6764.3|6774.3|6771.3|6759.3|6756.3|594
1608224400000|2020-12-17 17:00:00|6767.8|6764.8|6767.3|6764.3|6768.8|6765.8|6760.3|6757.3|193
1608228000000|2020-12-17 18:00:00|6766.3|6763.3|6765.3|6762.3|6768.3|6765.3|6760.3|6757.3|264
1608231600000|2020-12-17 19:00:00|6764.8|6761.8|6768.3|6765.3|6768.3|6765.3|6764.3|6761.3|103
1608235200000|2020-12-17 20:00:00|6768.8|6765.8|6758.8|6755.8|6769.3|6766.3|6752.3|6749.3|1097
1608238800000|2020-12-17 21:00:00|6761.2|6757.2|6761.5|6757.5|6763.5|6759.5|6756.5|6752.5|0
1608242400000|2020-12-17 22:00:00|6761.4|6757.4|6746.8|6744.8|6762.1|6758.1|6742.8|6740.8|579
1608246000000|2020-12-17 23:00:00|6747.8|6745.8|6726.5|6725.5|6752.3|6751.3|6722.3|6721.3|5217
1608249600000|2020-12-18 00:00:00|6727|6726|6715|6714|6729|6728|6701|6700|3461
1608253200000|2020-12-18 01:00:00|6714|6713|6716|6715|6726|6725|6714|6713|2439
1608256800000|2020-12-18 02:00:00|6715|6714|6704|6703|6715|6714|6703|6702|1771
1608260400000|2020-12-18 03:00:00|6703.5|6702.5|6696|6695|6706|6705|6693|6692|2961
1608264000000|2020-12-18 04:00:00|6696.5|6695.5|6682|6681|6696.5|6695.5|6680|6679|4534
1608267600000|2020-12-18 05:00:00|6682.5|6680.5|6686.7|6682.7|6687.6|6683.6|6663.5|6661.5|10631
1608271200000|2020-12-18 06:00:00|6687|6683|6694|6691|6698|6695|6681.5|6678.5|1175
1608274800000|2020-12-18 07:00:00|6694.5|6691.5|6696|6693|6699|6696|6691|6688|689
1608278400000|2020-12-18 08:00:00|6696.5|6693.5|6711|6708|6713|6710|6690|6687|1321
1608282000000|2020-12-18 09:00:00|6710.5|6707.5|6717|6714|6727|6724|6710.5|6707.5|599
1608285600000|2020-12-18 10:00:00|6718|6715|6711.5|6708.5|6721|6718|6699|6696|519
1608289200000|2020-12-18 11:00:00|6712|6709|6707.5|6704.5|6712|6709|6703|6700|396
1608292800000|2020-12-18 12:00:00|6707|6704|6700|6697|6711.5|6708.5|6700|6697|376
1608296400000|2020-12-18 13:00:00|6699|6696|6697|6694|6700|6697|6697|6694|436
1608300000000|2020-12-18 14:00:00|6698|6695|6695.5|6692.5|6714.5|6711.5|6691|6688|1114
1608303600000|2020-12-18 15:00:00|6696|6693|6684|6681|6696|6693|6678.5|6675.5|1111
1608307200000|2020-12-18 16:00:00|6685|6682|6680|6677|6689|6686|6669|6666|954
1608310800000|2020-12-18 17:00:00|6679.5|6676.5|6677|6674|6685|6682|6676|6673|260
1608314400000|2020-12-18 18:00:00|6677.5|6674.5|6673|6670|6679|6676|6672|6669|166
1608318000000|2020-12-18 19:00:00|6672.5|6669.5|6668.5|6665.5|6673.5|6670.5|6666|6663|218
1608321600000|2020-12-18 20:00:00|6669|6666|6666|6663|6683.5|6680.5|6660|6657|1216
1608325200000|2020-12-18 21:00:00|6654.9|6650.9|6683.5|6679.5|6687.2|6683.2|6654.9|6650.9|4
1608501600000|2020-12-20 22:00:00|6671|6669|6668|6666|6673|6671|6658|6656|737
1608505200000|2020-12-20 23:00:00|6666.5|6664.5|6671.7|6670.7|6679.5|6677.5|6636|6635|5319
1608508800000|2020-12-21 00:00:00|6672.7|6671.7|6646.7|6645.7|6679.7|6678.7|6639.7|6638.7|4087
1608512400000|2020-12-21 01:00:00|6645.7|6644.7|6647.7|6646.7|6655.7|6654.7|6632.7|6631.7|3758
1608516000000|2020-12-21 02:00:00|6648.7|6647.7|6656.7|6655.7|6659.7|6658.7|6647.7|6646.7|3006
1608519600000|2020-12-21 03:00:00|6655.7|6654.7|6650.7|6649.7|6661.7|6660.7|6649.7|6648.7|2519
1608523200000|2020-12-21 04:00:00|6649.7|6648.7|6657.7|6656.7|6667.7|6666.7|6647.7|6646.7|2810
1608526800000|2020-12-21 05:00:00|6657.9|6655.9|6670.3|6666.3|6676|6672|6654.9|6652.9|4565
1608530400000|2020-12-21 06:00:00|6670.2|6666.2|6664.4|6661.4|6679.4|6676.4|6662.4|6658.4|1297
1608534000000|2020-12-21 07:00:00|6662.4|6659.4|6660.4|6657.4|6664.4|6661.4|6641.4|6638.4|1532
1608537600000|2020-12-21 08:00:00|6660.9|6657.9|6657.9|6654.9|6670.4|6667.4|6645.4|6642.4|1444
1608541200000|2020-12-21 09:00:00|6657.4|6654.4|6633.4|6630.4|6661.4|6658.4|6630.4|6627.4|1373
1608544800000|2020-12-21 10:00:00|6632.4|6629.4|6572.4|6569.4|6632.4|6629.4|6566.4|6563.4|4058
1608548400000|2020-12-21 11:00:00|6572.9|6569.9|6596.9|6593.9|6601.4|6598.4|6569.4|6566.4|1953
1608552000000|2020-12-21 12:00:00|6596.4|6593.4|6596.4|6593.4|6614.4|6611.4|6594.9|6591.9|1534
1608555600000|2020-12-21 13:00:00|6595.9|6592.9|6595.4|6592.4|6596.4|6593.4|6580.4|6577.4|1480
1608559200000|2020-12-21 14:00:00|6595.9|6592.9|6607.4|6604.4|6620.4|6617.4|6589.4|6586.4|1404
1608562800000|2020-12-21 15:00:00|6607.9|6604.9|6586.4|6583.4|6612.9|6609.9|6581.4|6578.4|2094
1608566400000|2020-12-21 16:00:00|6585.9|6582.9|6607.4|6604.4|6608.4|6605.4|6585.4|6582.4|1421
1608570000000|2020-12-21 17:00:00|6607.9|6604.9|6628.9|6625.9|6629.9|6626.9|6604.4|6601.4|789
1608573600000|2020-12-21 18:00:00|6628.4|6625.4|6636.9|6633.9|6640.9|6637.9|6626.9|6623.9|336
1608577200000|2020-12-21 19:00:00|6637.4|6634.4|6636.9|6633.9|6641.4|6638.4|6630.9|6627.9|501
1608580800000|2020-12-21 20:00:00|6636.4|6633.4|6635.9|6632.9|6640.4|6637.4|6621.4|6618.4|734
1608584400000|2020-12-21 21:00:00|6634.2|6630.2|6632.8|6628.8|6636.3|6632.3|6624|6620|0
1608588000000|2020-12-21 22:00:00|6632.9|6628.9|6655.9|6653.9|6657.9|6655.9|6623.4|6621.4|1023
1608591600000|2020-12-21 23:00:00|6654.9|6652.9|6642.4|6641.4|6654.9|6652.9|6627.4|6626.4|3005
1608595200000|2020-12-22 00:00:00|6641.4|6640.4|6605.4|6604.4|6650.4|6649.4|6602.4|6601.4|3981
1608598800000|2020-12-22 01:00:00|6604.9|6603.9|6616.9|6615.9|6625.4|6624.4|6601.4|6600.4|3171
1608602400000|2020-12-22 02:00:00|6616.4|6615.4|6621.4|6620.4|6624.4|6623.4|6605.4|6604.4|2198
1608606000000|2020-12-22 03:00:00|6619.9|6618.9|6609.4|6608.4|6620.4|6619.4|6595.4|6594.4|2850
1608609600000|2020-12-22 04:00:00|6608.4|6607.4|6582.4|6581.4|6608.4|6607.4|6579.4|6578.4|4375
1608613200000|2020-12-22 05:00:00|6582.9|6580.9|6587|6583|6602.4|6600.4|6571.9|6569.9|5874
1608616800000|2020-12-22 06:00:00|6587.3|6583.3|6584.4|6581.4|6588.4|6585.4|6575.4|6572.4|1384
1608620400000|2020-12-22 07:00:00|6582.4|6579.4|6597.4|6594.4|6605.4|6602.4|6581.4|6578.4|922
1608624000000|2020-12-22 08:00:00|6598.4|6595.4|6624.4|6621.4|6629.4|6626.4|6591.4|6588.4|1253
1608627600000|2020-12-22 09:00:00|6624.9|6621.9|6623.4|6620.4|6631.4|6628.4|6620.4|6617.4|1087
1608631200000|2020-12-22 10:00:00|6624.4|6621.4|6623.4|6620.4|6629.4|6626.4|6618.9|6615.9|511
1608634800000|2020-12-22 11:00:00|6622.9|6619.9|6623.4|6620.4|6630.4|6627.4|6619.4|6616.4|367
1608638400000|2020-12-22 12:00:00|6622.4|6619.4|6625.4|6622.4|6627.4|6624.4|6619.4|6616.4|277
1608642000000|2020-12-22 13:00:00|6624.9|6621.9|6621.4|6618.4|6629.4|6626.4|6621.4|6618.4|287
1608645600000|2020-12-22 14:00:00|6622.4|6619.4|6618.4|6615.4|6625.4|6622.4|6613.9|6610.9|886
1608649200000|2020-12-22 15:00:00|6617.9|6614.9|6628.9|6625.9|6631.4|6628.4|6613.9|6610.9|1253
1608652800000|2020-12-22 16:00:00|6629.4|6626.4|6620.4|6617.4|6630.9|6627.9|6612.9|6609.9|643
1608656400000|2020-12-22 17:00:00|6619.9|6616.9|6629.4|6626.4|6629.4|6626.4|6616.4|6613.4|297
1608660000000|2020-12-22 18:00:00|6629.9|6626.9|6636.4|6633.4|6637.4|6634.4|6627.9|6624.9|263
1608663600000|2020-12-22 19:00:00|6637.4|6634.4|6632.9|6629.9|6638.4|6635.4|6628.4|6625.4|240
1608667200000|2020-12-22 20:00:00|6632.4|6629.4|6642.4|6639.4|6648.4|6645.4|6627.4|6624.4|1114
1608670800000|2020-12-22 21:00:00|6646|6642|6638.7|6634.7|6647.3|6643.3|6634.5|6630.5|2
1608674400000|2020-12-22 22:00:00|6638.8|6634.8|6635.9|6633.9|6646.9|6644.9|6632.9|6630.9|417
1608678000000|2020-12-22 23:00:00|6634.9|6632.9|6653.4|6652.4|6657.4|6656.4|6630.4|6629.4|3961
1608681600000|2020-12-23 00:00:00|6654.4|6653.4|6629.3|6628.3|6659.3|6658.3|6627.3|6626.3|3102
1608685200000|2020-12-23 01:00:00|6628.3|6627.3|6634.3|6633.3|6644.3|6643.3|6624.3|6623.3|2658
1608688800000|2020-12-23 02:00:00|6633.3|6632.3|6633.3|6632.3|6636.3|6635.3|6621.3|6620.3|2573
1608692400000|2020-12-23 03:00:00|6632.3|6631.3|6645.3|6644.3|6649.3|6648.3|6629.3|6628.3|2802
1608696000000|2020-12-23 04:00:00|6646.3|6645.3|6635.3|6634.3|6656.3|6655.3|6628.3|6627.3|4060
1608699600000|2020-12-23 05:00:00|6635.8|6633.8|6638.8|6634.8|6644.8|6642.8|6632.8|6629.8|4065
1608703200000|2020-12-23 06:00:00|6638.4|6634.4|6640.3|6637.3|6647.8|6644.8|6637.3|6633.6|502
1608706800000|2020-12-23 07:00:00|6641.3|6638.3|6640.3|6637.3|6646.8|6643.8|6636.3|6633.3|762
1608710400000|2020-12-23 08:00:00|6639.3|6636.3|6645.3|6642.3|6654.3|6651.3|6637.3|6634.3|1089
1608714000000|2020-12-23 09:00:00|6646.3|6643.3|6646.3|6643.3|6650.3|6647.3|6640.8|6637.8|453
1608717600000|2020-12-23 10:00:00|6646.8|6643.8|6647.3|6644.3|6650.3|6647.3|6644.3|6641.3|269
1608721200000|2020-12-23 11:00:00|6646.8|6643.8|6648.3|6645.3|6648.3|6645.3|6637.8|6634.8|197
1608724800000|2020-12-23 12:00:00|6647.8|6644.8|6647.3|6644.3|6651.3|6648.3|6643.3|6640.3|178
1608728400000|2020-12-23 13:00:00|6646.8|6643.8|6664.3|6661.3|6665.3|6662.3|6646.8|6643.8|849
1608732000000|2020-12-23 14:00:00|6663.8|6660.8|6666.3|6663.3|6669.3|6666.3|6656.3|6653.3|1012
1608735600000|2020-12-23 15:00:00|6667.3|6664.3|6667.3|6664.3|6669.3|6666.3|6659.3|6656.3|846
1608739200000|2020-12-23 16:00:00|6666.8|6663.8|6682.3|6679.3|6683.3|6680.3|6664.8|6661.8|396
1608742800000|2020-12-23 17:00:00|6682.8|6679.8|6686.3|6683.3|6689.3|6686.3|6680.3|6677.3|348
1608746400000|2020-12-23 18:00:00|6685.8|6682.8|6686.3|6683.3|6691.3|6688.3|6685.8|6682.8|135
1608750000000|2020-12-23 19:00:00|6686.8|6683.8|6685.3|6682.3|6688.3|6685.3|6682.3|6679.3|278
1608753600000|2020-12-23 20:00:00|6684.8|6681.8|6683.8|6680.8|6691.3|6688.3|6674.3|6671.3|986
1608757200000|2020-12-23 21:00:00|6684.5|6680.5|6689|6685|6690.4|6686.4|6676|6672|0
1608760800000|2020-12-23 22:00:00|6688.7|6684.7|6694.3|6692.3|6698.8|6696.8|6682.8|6678.8|394
1608764400000|2020-12-23 23:00:00|6693.8|6691.8|6675.3|6674.3|6700.3|6699.3|6675.3|6674.3|1960
1608768000000|2020-12-24 00:00:00|6674.8|6673.8|6673.3|6672.3|6683.3|6682.3|6672.8|6671.8|1740
1608771600000|2020-12-24 01:00:00|6674.3|6673.3|6685.8|6684.8|6696.3|6695.3|6673.8|6672.8|1819
1608775200000|2020-12-24 02:00:00|6686.3|6685.3|6671.3|6670.3|6687.3|6686.3|6666.8|6665.8|1514
1608778800000|2020-12-24 03:00:00|6670.8|6669.8|6665.8|6661.8|6680.3|6679.3|6646.3|6645.3|2349
1608782400000|2020-12-24 04:00:00|6666.1|6662.1|6672.8|6668.8|6679.7|6675.7|6664.3|6660.3|0
1608786000000|2020-12-24 05:00:00|6673|6669|6673.3|6669.3|6675.1|6671.1|6668.5|6664.5|0
1608789600000|2020-12-24 06:00:00|6673.5|6669.5|6677.7|6673.7|6678.8|6674.8|6673.1|6669.1|0
1608793200000|2020-12-24 07:00:00|6677.3|6673.3|6678.1|6674.1|6680.5|6676.5|6675.3|6671.3|0
1608796800000|2020-12-24 08:00:00|6677.7|6673.7|6677.2|6673.2|6685.6|6681.6|6674.5|6670.5|0
1608800400000|2020-12-24 09:00:00|6677|6673|6678.9|6674.9|6682.9|6678.9|6676.4|6672.4|0
1608804000000|2020-12-24 10:00:00|6678.7|6674.7|6678.1|6674.1|6681.1|6677.1|6677.4|6673.4|0
1608807600000|2020-12-24 11:00:00|6678.5|6674.5|6677|6673|6678.5|6674.5|6673.9|6669.9|0
1608811200000|2020-12-24 12:00:00|6677.2|6673.2|6673.1|6669.1|6677.2|6673.2|6670.2|6666.2|0
1608814800000|2020-12-24 13:00:00|6672.9|6668.9|6672.3|6668.3|6674.5|6670.5|6670.5|6666.5|0
1608818400000|2020-12-24 14:00:00|6672.7|6668.7|6675.2|6671.2|6678.3|6674.3|6669|6665|0
1608822000000|2020-12-24 15:00:00|6675.6|6671.6|6672.5|6668.5|6680.7|6676.7|6671.8|6667.8|0
1608825600000|2020-12-24 16:00:00|6672.1|6668.1|6667.6|6663.6|6677.7|6673.7|6663.6|6659.6|0
1608829200000|2020-12-24 17:00:00|6667.4|6663.4|6686|6682|6686|6682|6661.1|6657.1|0
1608832800000|2020-12-24 18:00:00|6686.4|6682.4|6680.9|6676.9|6686.8|6682.8|6680.9|6676.9|0
1609106400000|2020-12-27 22:00:00|6681.1|6677.1|6681.1|6677.1|6681.1|6677.1|6681.1|6677.1|0
1609110000000|2020-12-27 23:00:00|6667.4|6663.4|6690.3|6686.3|6703.4|6699.4|6663.9|6659.9|0
1609113600000|2020-12-28 00:00:00|6690.5|6686.5|6697.3|6693.3|6700.8|6696.8|6684.6|6680.6|0
1609117200000|2020-12-28 01:00:00|6697.7|6693.7|6700.3|6696.3|6703.2|6699.2|6695.3|6691.3|0
1609120800000|2020-12-28 02:00:00|6700.5|6696.5|6698.5|6694.5|6701.8|6697.8|6694.9|6690.9|0
1609124400000|2020-12-28 03:00:00|6698.9|6694.9|6702.9|6698.9|6705.1|6701.1|6698.5|6694.5|0
1609128000000|2020-12-28 04:00:00|6702.7|6698.7|6700|6696|6702.9|6698.9|6698.9|6694.9|0
1609131600000|2020-12-28 05:00:00|6700.7|6696.7|6702.4|6698.4|6704.6|6700.6|6699.7|6695.7|0
1609135200000|2020-12-28 06:00:00|6702.5|6698.5|6700.5|6696.5|6702.9|6698.9|6695.2|6691.2|0
1609138800000|2020-12-28 07:00:00|6701.3|6697.3|6698.2|6694.2|6704.9|6700.9|6697|6693|0
1609142400000|2020-12-28 08:00:00|6698.1|6694.1|6700.6|6696.6|6700.8|6696.8|6692.4|6688.4|0
1609146000000|2020-12-28 09:00:00|6700.2|6696.2|6699.6|6695.6|6701|6697|6696.2|6692.2|0
1609149600000|2020-12-28 10:00:00|6699.7|6695.7|6700|6696|6700.5|6696.5|6696.6|6692.6|0
1609153200000|2020-12-28 11:00:00|6700.4|6696.4|6703.3|6699.3|6710.9|6706.9|6699.9|6695.9|0
1609156800000|2020-12-28 12:00:00|6703.1|6699.1|6701.8|6697.8|6704.7|6700.7|6698.4|6694.4|0
1609160400000|2020-12-28 13:00:00|6702.1|6698.1|6706.5|6702.5|6708.1|6704.1|6701.8|6697.8|0
1609164000000|2020-12-28 14:00:00|6706.1|6702.1|6703.7|6699.7|6709.7|6705.7|6696.7|6692.7|0
1609167600000|2020-12-28 15:00:00|6703.9|6699.9|6712.3|6708.3|6717.2|6713.2|6699.5|6695.5|0
1609171200000|2020-12-28 16:00:00|6712.5|6708.5|6708.2|6704.2|6712.5|6708.5|6707|6703|0
1609174800000|2020-12-28 17:00:00|6708.5|6704.5|6710.7|6706.7|6712.4|6708.4|6707.6|6703.6|0
1609178400000|2020-12-28 18:00:00|6710.3|6706.3|6713.3|6709.3|6714.1|6710.1|6709.5|6705.5|0
1609182000000|2020-12-28 19:00:00|6712.9|6708.9|6713.6|6709.6|6716.4|6712.4|6710.5|6706.5|0
1609185600000|2020-12-28 20:00:00|6713.2|6709.2|6709.4|6705.4|6715|6711|6704.4|6700.4|0
1609189200000|2020-12-28 21:00:00|6709.8|6705.8|6710.9|6706.9|6714|6710|6705.6|6701.6|0
1609192800000|2020-12-28 22:00:00|6710.8|6706.8|6721.7|6719.7|6723.2|6721.2|6702.7|6698.7|742
1609196400000|2020-12-28 23:00:00|6721.2|6719.2|6707.7|6706.7|6723.7|6722.7|6704.7|6703.7|2780
1609200000000|2020-12-29 00:00:00|6708.7|6707.7|6700.7|6699.7|6721.7|6720.7|6700.7|6699.7|2654
1609203600000|2020-12-29 01:00:00|6701.2|6700.2|6691.7|6690.7|6708.2|6707.2|6690.7|6689.7|2521
1609207200000|2020-12-29 02:00:00|6692.7|6691.7|6686.7|6685.7|6698.7|6697.7|6684.7|6683.7|1616
1609210800000|2020-12-29 03:00:00|6687.7|6686.7|6675.7|6674.7|6697.7|6696.7|6675.7|6674.7|2651
1609214400000|2020-12-29 04:00:00|6674.7|6673.7|6695.2|6694.2|6700.7|6699.7|6674.7|6673.7|3021
1609218000000|2020-12-29 05:00:00|6687|6685|6695.9|6691.9|6703.5|6701.5|6686.5|6684.5|3489
1609221600000|2020-12-29 06:00:00|6696.3|6692.3|6690|6687|6707|6704|6689|6686|906
1609225200000|2020-12-29 07:00:00|6690.5|6687.5|6703|6700|6707|6704|6690.5|6687.5|1048
1609228800000|2020-12-29 08:00:00|6702|6699|6695|6692|6705|6702|6691|6688|997
1609232400000|2020-12-29 09:00:00|6695.5|6692.5|6702|6699|6707|6704|6694|6691|580
1609236000000|2020-12-29 10:00:00|6701|6698|6708.5|6705.5|6710|6707|6700|6697|339
1609239600000|2020-12-29 11:00:00|6709|6706|6710|6707|6710|6707|6701|6698|513
1609243200000|2020-12-29 12:00:00|6711|6708|6703|6700|6716|6713|6703|6700|773
1609246800000|2020-12-29 13:00:00|6703.5|6700.5|6705|6702|6707|6704|6696|6693|489
1609250400000|2020-12-29 14:00:00|6705.5|6702.5|6684.5|6681.5|6707|6704|6682|6679|859
1609254000000|2020-12-29 15:00:00|6684|6681|6688|6685|6691.5|6688.5|6675.5|6672.5|1142
1609257600000|2020-12-29 16:00:00|6687|6684|6677|6674|6687|6684|6676|6673|456
1609261200000|2020-12-29 17:00:00|6676.5|6673.5|6661|6658|6679|6676|6655|6652|454
1609264800000|2020-12-29 18:00:00|6660|6657|6671|6668|6671|6668|6658.5|6655.5|167
1609268400000|2020-12-29 19:00:00|6670.5|6667.5|6664.5|6661.5|6671|6668|6659.5|6656.5|223
1609272000000|2020-12-29 20:00:00|6665|6662|6666|6663|6673.5|6670.5|6660|6657|322
1609275600000|2020-12-29 21:00:00|6669.4|6665.4|6670.7|6666.7|6672.5|6668.5|6665.9|6661.9|0
1609279200000|2020-12-29 22:00:00|6670.8|6666.8|6682|6680|6683.5|6681.5|6667.8|6663.8|441
1609282800000|2020-12-29 23:00:00|6679.5|6677.5|6640|6639|6680|6679|6638.5|6637.5|3964
1609286400000|2020-12-30 00:00:00|6639|6638|6640|6639|6645|6644|6626|6625|3538
1609290000000|2020-12-30 01:00:00|6639|6638|6643|6642|6651|6650|6637|6636|2406
1609293600000|2020-12-30 02:00:00|6643.5|6642.5|6647|6646|6648|6647|6635.5|6634.5|1864
1609297200000|2020-12-30 03:00:00|6646|6645|6645|6644|6653|6652|6642|6641|1779
1609300800000|2020-12-30 04:00:00|6644|6643|6658|6657|6660|6659|6642|6641|3344
1609304400000|2020-12-30 05:00:00|6658.5|6656.5|6671.4|6667.4|6685.6|6683.5|6657.5|6655.5|7417
1609308000000|2020-12-30 06:00:00|6671.8|6667.8|6675|6672|6680|6677|6671.8|6667.8|595
1609311600000|2020-12-30 07:00:00|6674|6671|6676|6673|6684|6681|6672|6669|1010
1609315200000|2020-12-30 08:00:00|6675|6672|6676|6673|6686|6683|6669|6666|870
1609318800000|2020-12-30 09:00:00|6675.5|6672.5|6681|6678|6681|6678|6671.5|6668.5|212
1609322400000|2020-12-30 10:00:00|6681.5|6678.5|6677|6674|6684|6681|6677|6674|246
1609326000000|2020-12-30 11:00:00|6677.5|6674.5|6675.5|6672.5|6679|6676|6672|6669|253
1609329600000|2020-12-30 12:00:00|6675|6672|6674|6671|6676.5|6673.5|6671|6668|284
1609333200000|2020-12-30 13:00:00|6674.5|6671.5|6659|6656|6677|6674|6654|6651|615
1609336800000|2020-12-30 14:00:00|6660|6657|6675|6672|6675.5|6672.5|6652|6649|1257
1609340400000|2020-12-30 15:00:00|6674|6671|6681|6678|6689|6686|6673|6670|1588
1609344000000|2020-12-30 16:00:00|6682|6679|6684|6681|6692|6689|6678|6675|1290
1609347600000|2020-12-30 17:00:00|6684.5|6681.5|6685|6682|6688|6685|6679|6676|646
1609351200000|2020-12-30 18:00:00|6686|6683|6685|6682|6690|6687|6685|6682|497
1609354800000|2020-12-30 19:00:00|6685.5|6682.5|6676|6673|6687|6684|6672|6669|671
1609358400000|2020-12-30 20:00:00|6675|6672|6650|6647|6680|6677|6647|6644|1318
1609362000000|2020-12-30 21:00:00|6655.7|6651.7|6662.3|6658.3|6662.4|6658.4|6649.1|6645.1|0
1609365600000|2020-12-30 22:00:00|6662.4|6658.4|6657.6|6655.6|6662.4|6659.6|6650.6|6648.6|457
1609369200000|2020-12-30 23:00:00|6659.1|6657.1|6667.1|6666.1|6676.6|6675.6|6658.1|6657.1|2581
1609372800000|2020-12-31 00:00:00|6666.1|6665.1|6641.1|6640.1|6675.1|6674.1|6641.1|6640.1|1890
1609376400000|2020-12-31 01:00:00|6640.1|6639.1|6643.6|6642.6|6644.1|6643.1|6622.1|6621.1|2441
1609380000000|2020-12-31 02:00:00|6643.1|6642.1|6616.1|6615.1|6644.1|6643.1|6614.1|6613.1|3301
1609383600000|2020-12-31 03:00:00|6615.1|6614.1|6600.2|6596.2|6619.1|6618.1|6576.1|6575.1|7525
1609387200000|2020-12-31 04:00:00|6600|6596|6601.5|6597.5|6603.6|6599.6|6595|6591|0
1609390800000|2020-12-31 05:00:00|6601.1|6597.1|6602.3|6598.3|6606.2|6602.2|6599.6|6595.6|0
1609394400000|2020-12-31 06:00:00|6602.1|6598.1|6597.6|6593.6|6603.1|6599.1|6596.9|6592.9|0
1609398000000|2020-12-31 07:00:00|6598|6594|6595|6591|6598.9|6594.9|6587.8|6583.8|0
1609401600000|2020-12-31 08:00:00|6595.2|6591.2|6582.2|6578.2|6598.9|6594.9|6577.4|6573.4|0
1609405200000|2020-12-31 09:00:00|6582.6|6578.6|6582.2|6578.2|6587.4|6583.4|6576.5|6572.5|0
1609408800000|2020-12-31 10:00:00|6582.4|6578.4|6592.7|6588.7|6595.7|6591.7|6580.2|6576.2|0
1609412400000|2020-12-31 11:00:00|6592.6|6588.6|6594.4|6590.4|6597.6|6593.6|6589.3|6585.3|0
1609416000000|2020-12-31 12:00:00|6594|6590|6588.9|6584.9|6597|6593|6587.9|6583.9|0
1609419600000|2020-12-31 13:00:00|6588.5|6584.5|6588.5|6584.5|6590|6586|6583.7|6579.7|0
1609423200000|2020-12-31 14:00:00|6588.1|6584.1|6588.6|6584.6|6591.9|6587.9|6582.1|6578.1|0
1609426800000|2020-12-31 15:00:00|6589|6585|6591.1|6587.1|6597.7|6593.7|6589|6585|0
1609430400000|2020-12-31 16:00:00|6590.7|6586.7|6584.1|6580.1|6593.8|6589.8|6582.9|6578.9|0
1609434000000|2020-12-31 17:00:00|6584.5|6580.5|6592.7|6588.7|6595.4|6591.4|6583.3|6579.3|0
1609437600000|2020-12-31 18:00:00|6593.1|6589.1|6590.9|6586.9|6594|6590|6588.5|6584.5|0
1609441200000|2020-12-31 19:00:00|6590.5|6586.5|6604.5|6600.5|6608.8|6604.8|6586.6|6582.6|0
1609444800000|2020-12-31 20:00:00|6604.9|6600.9|6614.5|6610.5|6626.8|6622.8|6604.3|6600.3|0
1609448400000|2020-12-31 21:00:00|6613.7|6609.7|6620.3|6616.3|6627.1|6623.1|6613.7|6609.7|0
1609452000000|2020-12-31 22:00:00|6620.1|6616.1|6620.1|6616.1|6620.1|6616.1|6620.1|6616.1|0
1609711200000|2021-01-03 22:00:00|6621.1|6619.1|6610.6|6608.6|6623.6|6621.6|6605.6|6603.6|891
1609714800000|2021-01-03 23:00:00|6613.6|6611.6|6632.1|6631.1|6645.1|6644.1|6600.6|6599.6|7076
1609718400000|2021-01-04 00:00:00|6631.1|6630.1|6638.8|6637.8|6648.1|6647.1|6616.1|6615.1|4764
1609722000000|2021-01-04 01:00:00|6639.3|6638.3|6655.8|6654.8|6661.8|6660.8|6639.3|6638.3|4024
1609725600000|2021-01-04 02:00:00|6656.3|6655.3|6664.8|6663.8|6667.8|6666.8|6650.8|6649.8|2922
1609729200000|2021-01-04 03:00:00|6665.8|6664.8|6666.8|6665.8|6682.8|6681.8|6665.8|6664.8|3301
1609732800000|2021-01-04 04:00:00|6665.8|6664.8|6678.8|6677.8|6678.8|6677.8|6662.8|6661.8|3905
1609736400000|2021-01-04 05:00:00|6679.3|6677.3|6677.3|6673.3|6682.3|6680.3|6670.3|6668.3|4861
1609740000000|2021-01-04 06:00:00|6677.1|6673.1|6675.8|6672.8|6682.1|6678.8|6673.8|6670.8|403
1609743600000|2021-01-04 07:00:00|6677.8|6674.8|6695.3|6692.3|6695.8|6692.8|6676.8|6673.8|1015
1609747200000|2021-01-04 08:00:00|6695.8|6692.8|6686.8|6683.8|6701.3|6698.3|6675.8|6672.8|1504
1609750800000|2021-01-04 09:00:00|6686.3|6683.3|6701.8|6698.8|6711.8|6708.8|6686.3|6683.3|1108
1609754400000|2021-01-04 10:00:00|6702.3|6699.3|6692.8|6689.8|6706.8|6703.8|6689.8|6686.8|791
1609758000000|2021-01-04 11:00:00|6693.3|6690.3|6696.8|6693.8|6702.8|6699.8|6692.8|6689.8|562
1609761600000|2021-01-04 12:00:00|6697.3|6694.3|6704.8|6701.8|6704.8|6701.8|6694.8|6691.8|526
1609765200000|2021-01-04 13:00:00|6703.8|6700.8|6699.8|6696.8|6705.8|6702.8|6696.8|6693.8|788
1609768800000|2021-01-04 14:00:00|6700.3|6697.3|6685.8|6682.8|6700.8|6697.8|6678.3|6675.3|2064
1609772400000|2021-01-04 15:00:00|6686.3|6683.3|6653.8|6650.8|6691.8|6688.8|6652.8|6649.8|3016
1609776000000|2021-01-04 16:00:00|6653.3|6650.3|6634.8|6631.8|6660.8|6657.8|6631.8|6628.8|2052
1609779600000|2021-01-04 17:00:00|6635.3|6632.3|6633.8|6630.8|6642.3|6639.3|6621.8|6618.8|1439
1609783200000|2021-01-04 18:00:00|6634.8|6631.8|6651.8|6648.8|6654.8|6651.8|6628.8|6625.8|610
1609786800000|2021-01-04 19:00:00|6651.3|6648.3|6645.8|6642.8|6651.8|6648.8|6631.8|6628.8|613
1609790400000|2021-01-04 20:00:00|6645.3|6642.3|6647.3|6644.3|6655.8|6652.8|6634.8|6631.8|1017
1609794000000|2021-01-04 21:00:00|6648.4|6644.4|6652.2|6648.2|6654|6650|6638.6|6634.6|0
1609797600000|2021-01-04 22:00:00|6652.1|6648.1|6640.3|6638.3|6654|6650|6633.8|6631.8|530
1609801200000|2021-01-04 23:00:00|6639.8|6637.8|6666.4|6665.4|6667.9|6666.9|6622.8|6621.8|4052
1609804800000|2021-01-05 00:00:00|6666.9|6665.9|6659.9|6658.9|6671.9|6670.9|6652.9|6651.9|2315
1609808400000|2021-01-05 01:00:00|6658.9|6657.9|6648.9|6647.9|6663.9|6662.9|6639.9|6638.9|3017
1609812000000|2021-01-05 02:00:00|6649.9|6648.9|6666.9|6665.9|6668.9|6667.9|6649.9|6648.9|2089
1609815600000|2021-01-05 03:00:00|6665.9|6664.9|6657.9|6656.9|6665.9|6664.9|6648.9|6647.9|3378
1609819200000|2021-01-05 04:00:00|6656.9|6655.9|6660.9|6659.9|6669.9|6668.9|6649.9|6648.9|4213
1609822800000|2021-01-05 05:00:00|6661.3|6659.3|6668.5|6664.5|6679.3|6677.3|6655.8|6653.8|5676
1609826400000|2021-01-05 06:00:00|6668.1|6664.1|6669.3|6666.3|6675|6671|6659.8|6656.8|966
1609830000000|2021-01-05 07:00:00|6668.8|6665.8|6639.3|6636.3|6670.8|6667.8|6633.3|6630.3|1291
1609833600000|2021-01-05 08:00:00|6638.8|6635.8|6653.8|6650.8|6670.8|6667.8|6637.8|6634.8|1535
1609837200000|2021-01-05 09:00:00|6651.8|6648.8|6657.8|6654.8|6661.8|6658.8|6643.8|6640.8|726
1609840800000|2021-01-05 10:00:00|6658.3|6655.3|6650.8|6647.8|6662.8|6659.8|6647.3|6644.3|492
1609844400000|2021-01-05 11:00:00|6651.8|6648.8|6649.8|6646.8|6661.8|6658.8|6646.8|6643.8|641
1609848000000|2021-01-05 12:00:00|6650.3|6647.3|6645.8|6642.8|6651.8|6648.8|6638.3|6635.3|608
1609851600000|2021-01-05 13:00:00|6646.3|6643.3|6634.8|6631.8|6646.8|6643.8|6634.8|6631.8|495
1609855200000|2021-01-05 14:00:00|6635.3|6632.3|6668.3|6665.3|6674.8|6671.8|6633.8|6630.8|1211
1609858800000|2021-01-05 15:00:00|6674.8|6671.8|6636.8|6633.8|6675.8|6672.8|6636.8|6633.8|1592
1609862400000|2021-01-05 16:00:00|6636.3|6633.3|6647.8|6644.8|6655.3|6652.3|6635.8|6632.8|1160
1609866000000|2021-01-05 17:00:00|6648.8|6645.8|6656.8|6653.8|6657.8|6654.8|6647.8|6644.8|358
1609869600000|2021-01-05 18:00:00|6656.3|6653.3|6660.3|6657.3|6660.8|6657.8|6652.8|6649.8|324
1609873200000|2021-01-05 19:00:00|6660.8|6657.8|6660.8|6657.8|6671.3|6668.3|6659.8|6656.8|629
1609876800000|2021-01-05 20:00:00|6660.3|6657.3|6653.8|6650.8|6670.8|6667.8|6647.8|6644.8|1148
1609880400000|2021-01-05 21:00:00|6650.8|6646.8|6657|6653|6661.4|6657.4|6648.4|6644.4|0
1609884000000|2021-01-05 22:00:00|6656.8|6652.8|6649.8|6647.8|6660.7|6656.7|6645.3|6643.3|549
1609887600000|2021-01-05 23:00:00|6649.3|6647.3|6644.8|6643.8|6663.8|6662.8|6632.8|6631.8|3765
1609891200000|2021-01-06 00:00:00|6643.8|6642.8|6642.8|6641.8|6666.8|6665.8|6636.8|6635.8|3490
1609894800000|2021-01-06 01:00:00|6643.8|6642.8|6602.8|6601.8|6646.8|6645.8|6582.3|6581.3|8333
1609898400000|2021-01-06 02:00:00|6601.8|6600.8|6600.8|6599.8|6621.8|6620.8|6597.8|6596.8|4902
1609902000000|2021-01-06 03:00:00|6600.3|6599.3|6588.8|6587.8|6603.8|6602.8|6580.8|6579.8|4102
1609905600000|2021-01-06 04:00:00|6587.8|6586.8|6599.8|6598.8|6601.8|6600.8|6582.8|6581.8|5302
1609909200000|2021-01-06 05:00:00|6600.3|6598.3|6598.9|6594.9|6608.3|6606.3|6593.2|6589.2|5356
1609912800000|2021-01-06 06:00:00|6599.1|6595.1|6610.3|6607.3|6614.8|6611.8|6598|6594|939
1609916400000|2021-01-06 07:00:00|6609.8|6606.8|6614.3|6611.3|6623.8|6620.8|6607.8|6604.8|1217
1609920000000|2021-01-06 08:00:00|6614.8|6611.8|6594.8|6591.8|6614.8|6611.8|6564.3|6561.3|2339
1609923600000|2021-01-06 09:00:00|6593.8|6590.8|6622.8|6619.8|6625.3|6622.3|6588.8|6585.8|1567
1609927200000|2021-01-06 10:00:00|6621.8|6618.8|6627.3|6624.3|6629.8|6626.8|6618.8|6615.8|923
1609930800000|2021-01-06 11:00:00|6627.8|6624.8|6625.8|6622.8|6627.8|6624.8|6612.8|6609.8|794
1609934400000|2021-01-06 12:00:00|6625.3|6622.3|6636.3|6633.3|6641.8|6638.8|6624.8|6621.8|736
1609938000000|2021-01-06 13:00:00|6636.8|6633.8|6635.3|6632.3|6642.8|6639.8|6629.8|6626.8|803
1609941600000|2021-01-06 14:00:00|6635.8|6632.8|6665.8|6662.8|6667.8|6664.8|6629.8|6626.8|1520
1609945200000|2021-01-06 15:00:00|6666.8|6663.8|6703.8|6700.8|6705.8|6702.8|6663.8|6660.8|2740
1609948800000|2021-01-06 16:00:00|6704.8|6701.8|6718.8|6715.8|6718.8|6715.8|6702.8|6699.8|1658
1609952400000|2021-01-06 17:00:00|6719.3|6716.3|6739.8|6736.8|6740.8|6737.8|6718.8|6715.8|1034
1609956000000|2021-01-06 18:00:00|6740.8|6737.8|6730.3|6727.3|6741.8|6738.8|6727.8|6724.8|586
1609959600000|2021-01-06 19:00:00|6730.8|6727.8|6706.8|6703.8|6736.8|6733.8|6692.8|6689.8|946
1609963200000|2021-01-06 20:00:00|6706.3|6703.3|6701.8|6698.8|6708.8|6705.8|6688.8|6685.8|782
1609966800000|2021-01-06 21:00:00|6704.8|6700.8|6712.1|6708.1|6724.3|6720.3|6691.3|6687.3|1
1609970400000|2021-01-06 22:00:00|6711.7|6707.7|6705.8|6703.8|6715.5|6712.3|6700.3|6698.3|740
1609974000000|2021-01-06 23:00:00|6706.3|6704.3|6687.3|6686.3|6708.8|6707.8|6682.8|6681.8|4108
1609977600000|2021-01-07 00:00:00|6686.8|6685.8|6703.8|6702.8|6707.8|6706.8|6675.8|6674.8|3721
1609981200000|2021-01-07 01:00:00|6702.8|6701.8|6725.8|6724.8|6732.8|6731.8|6697.8|6696.8|4794
1609984800000|2021-01-07 02:00:00|6725.3|6724.3|6726.8|6725.8|6727.8|6726.8|6717.8|6716.8|2923
1609988400000|2021-01-07 03:00:00|6727.3|6726.3|6715.8|6714.8|6731.8|6730.8|6714.3|6713.3|2560
1609992000000|2021-01-07 04:00:00|6716.3|6715.3|6721.6|6720.6|6728.8|6727.8|6715.6|6714.6|3006
1609995600000|2021-01-07 05:00:00|6722.1|6720.1|6712.7|6708.7|6722.1|6720.1|6704.1|6702.1|5921
1609999200000|2021-01-07 06:00:00|6713.4|6709.4|6724.1|6721.1|6727.6|6724.6|6712.7|6708.7|1015
1610002800000|2021-01-07 07:00:00|6723.6|6720.6|6733.6|6730.6|6737.6|6734.6|6723.6|6720.6|879
1610006400000|2021-01-07 08:00:00|6732.6|6729.6|6710.6|6707.6|6733.6|6730.6|6704.1|6701.1|1420
1610010000000|2021-01-07 09:00:00|6711.1|6708.1|6711.6|6708.6|6718.6|6715.6|6699.6|6696.6|790
1610013600000|2021-01-07 10:00:00|6710.6|6707.6|6701.6|6698.6|6718.1|6715.1|6701.6|6698.6|659
1610017200000|2021-01-07 11:00:00|6699.6|6696.6|6701.6|6698.6|6717.6|6714.6|6697.1|6694.1|508
1610020800000|2021-01-07 12:00:00|6702.6|6699.6|6713.6|6710.6|6718.6|6715.6|6700.6|6697.6|440
1610024400000|2021-01-07 13:00:00|6714.6|6711.6|6711.6|6708.6|6715.1|6712.1|6707.1|6704.1|334
1610028000000|2021-01-07 14:00:00|6712.1|6709.1|6740.6|6737.6|6741.6|6738.6|6711.6|6708.6|1007
1610031600000|2021-01-07 15:00:00|6741.6|6738.6|6739.6|6736.6|6751.6|6748.6|6737.6|6734.6|1434
1610035200000|2021-01-07 16:00:00|6740.6|6737.6|6732.6|6729.6|6745.6|6742.6|6726.6|6723.6|915
1610038800000|2021-01-07 17:00:00|6733.6|6730.6|6730.6|6727.6|6735.1|6732.1|6726.6|6723.6|566
1610042400000|2021-01-07 18:00:00|6731.6|6728.6|6721.6|6718.6|6732.6|6729.6|6719.6|6716.6|510
1610046000000|2021-01-07 19:00:00|6722.6|6719.6|6725.6|6722.6|6725.6|6722.6|6718.1|6715.1|626
1610049600000|2021-01-07 20:00:00|6725.1|6722.1|6730.6|6727.6|6744.1|6741.1|6724.6|6721.6|1144
1610053200000|2021-01-07 21:00:00|6728.8|6724.8|6733.6|6729.6|6737.6|6733.6|6727.4|6723.4|0
1610056800000|2021-01-07 22:00:00|6733.7|6729.7|6736.1|6734.1|6737.4|6735.1|6723.6|6721.6|404
1610060400000|2021-01-07 23:00:00|6735.1|6733.1|6718.1|6717.1|6738.6|6737.6|6709.1|6708.1|2767
1610064000000|2021-01-08 00:00:00|6719.1|6718.1|6743.1|6742.1|6747.1|6746.1|6709.1|6708.1|2614
1610067600000|2021-01-08 01:00:00|6744.1|6743.1|6733.1|6732.1|6745.1|6744.1|6725.1|6724.1|2861
1610071200000|2021-01-08 02:00:00|6732.6|6731.6|6731.1|6730.1|6740.1|6739.1|6726.6|6725.6|2058
1610074800000|2021-01-08 03:00:00|6730.1|6729.1|6741.1|6740.1|6745.1|6744.1|6727.6|6726.6|2208
1610078400000|2021-01-08 04:00:00|6741.6|6740.6|6744.1|6743.1|6746.1|6745.1|6733.1|6732.1|2745
1610082000000|2021-01-08 05:00:00|6744.6|6742.6|6756.3|6752.3|6761.6|6759.6|6742.6|6740.6|4755
1610085600000|2021-01-08 06:00:00|6756.5|6752.5|6757.6|6754.6|6763.1|6760.1|6751.1|6748.1|1232
1610089200000|2021-01-08 07:00:00|6758.1|6755.1|6756.6|6753.6|6761.1|6758.1|6746.1|6743.1|1095
1610092800000|2021-01-08 08:00:00|6756.1|6753.1|6749.1|6746.1|6763.6|6760.6|6744.1|6741.1|1239
1610096400000|2021-01-08 09:00:00|6748.1|6745.1|6743.1|6740.1|6749.1|6746.1|6735.1|6732.1|979
1610100000000|2021-01-08 10:00:00|6742.6|6739.6|6741.1|6738.1|6746.1|6743.1|6739.1|6736.1|462
1610103600000|2021-01-08 11:00:00|6740.6|6737.6|6741.1|6738.1|6746.1|6743.1|6736.6|6733.6|773
1610107200000|2021-01-08 12:00:00|6740.6|6737.6|6737.1|6734.1|6744.1|6741.1|6736.1|6733.1|333
1610110800000|2021-01-08 13:00:00|6738.1|6735.1|6729.1|6726.1|6747.1|6744.1|6728.6|6725.6|765
1610114400000|2021-01-08 14:00:00|6729.6|6726.6|6741.1|6738.1|6746.1|6743.1|6729.1|6726.1|1307
1610118000000|2021-01-08 15:00:00|6742.1|6739.1|6736.6|6733.6|6750.6|6747.6|6731.1|6728.1|854
1610121600000|2021-01-08 16:00:00|6737.1|6734.1|6727.1|6724.1|6737.1|6734.1|6722.6|6719.6|959
1610125200000|2021-01-08 17:00:00|6726.6|6723.6|6733.6|6730.6|6738.1|6735.1|6722.1|6719.1|258
1610128800000|2021-01-08 18:00:00|6733.1|6730.1|6725.6|6722.6|6734.1|6731.1|6715.1|6712.1|607
1610132400000|2021-01-08 19:00:00|6725.1|6722.1|6736.1|6733.1|6737.6|6734.6|6725.1|6722.1|183
1610136000000|2021-01-08 20:00:00|6736.6|6733.6|6764.1|6761.1|6765.6|6762.6|6734.6|6731.6|1089
1610139600000|2021-01-08 21:00:00|6764.4|6760.4|6758.3|6754.3|6771.9|6767.9|6756.8|6752.8|0
1610316000000|2021-01-10 22:00:00|6751.1|6749.1|6741.6|6739.6|6751.1|6749.1|6730.1|6728.1|877
1610319600000|2021-01-10 23:00:00|6742.1|6740.1|6742.1|6741.1|6756.1|6755.1|6729.6|6728.6|3159
1610323200000|2021-01-11 00:00:00|6741.6|6740.6|6725.1|6724.1|6745.1|6744.1|6715.6|6714.6|3298
1610326800000|2021-01-11 01:00:00|6724.1|6723.1|6714.1|6713.1|6730.1|6729.1|6707.1|6706.1|2719
1610330400000|2021-01-11 02:00:00|6713.6|6712.6|6704|6703|6715.6|6714.6|6700|6699|2626
1610334000000|2021-01-11 03:00:00|6703.5|6702.5|6695|6694|6710|6709|6683|6682|3274
1610337600000|2021-01-11 04:00:00|6694.5|6693.5|6697|6696|6700|6699|6689|6688|3106
1610341200000|2021-01-11 05:00:00|6697.5|6695.5|6696|6692|6701.5|6699.5|6690.5|6688.5|4593
1610344800000|2021-01-11 06:00:00|6695.7|6691.7|6694|6691|6697|6694|6683|6680|818
1610348400000|2021-01-11 07:00:00|6693|6690|6704|6701|6704|6701|6690|6687|668
1610352000000|2021-01-11 08:00:00|6703.5|6700.5|6705|6702|6714|6711|6694.5|6691.5|1343
1610355600000|2021-01-11 09:00:00|6705.5|6702.5|6704|6701|6711|6708|6700|6697|805
1610359200000|2021-01-11 10:00:00|6703.5|6700.5|6710.5|6707.5|6712|6709|6697.5|6694.5|345
1610362800000|2021-01-11 11:00:00|6711|6708|6706.5|6703.5|6712.5|6709.5|6704|6701|415
1610366400000|2021-01-11 12:00:00|6707|6704|6699.5|6696.5|6710|6707|6699|6696|402
1610370000000|2021-01-11 13:00:00|6699|6696|6678|6675|6699|6696|6677.5|6674.5|1112
1610373600000|2021-01-11 14:00:00|6677.5|6674.5|6714|6711|6715|6712|6669|6666|1591
1610377200000|2021-01-11 15:00:00|6713|6710|6705|6702|6715.5|6712.5|6697|6694|1100
1610380800000|2021-01-11 16:00:00|6704.5|6701.5|6702|6699|6707|6704|6693|6690|1176
1610384400000|2021-01-11 17:00:00|6701.5|6698.5|6710|6707|6713|6710|6700|6697|382
1610388000000|2021-01-11 18:00:00|6710.5|6707.5|6706.5|6703.5|6713|6710|6704.5|6701.5|392
1610391600000|2021-01-11 19:00:00|6707|6704|6705.5|6702.5|6707|6704|6698|6695|615
1610395200000|2021-01-11 20:00:00|6705|6702|6698|6695|6705.5|6702.5|6690.5|6687.5|556
1610398800000|2021-01-11 21:00:00|6697.2|6693.2|6696.7|6692.7|6706.3|6702.3|6693|6689|0
1610402400000|2021-01-11 22:00:00|6697.1|6693.1|6701.5|6699.5|6701.5|6699.5|6689.5|6687.5|357
1610406000000|2021-01-11 23:00:00|6700.5|6698.5|6704|6703|6720|6719|6693|6692|2663
1610409600000|2021-01-12 00:00:00|6703|6702|6723|6722|6732|6731|6696.5|6695.5|2944
1610413200000|2021-01-12 01:00:00|6722.5|6721.5|6708.4|6707.4|6723|6722|6697|6696|3212
1610416800000|2021-01-12 02:00:00|6709.4|6708.4|6693.4|6692.4|6712.4|6711.4|6687.4|6686.4|3329
1610420400000|2021-01-12 03:00:00|6692.9|6691.9|6699.4|6698.4|6699.4|6698.4|6690.9|6689.9|2302
1610424000000|2021-01-12 04:00:00|6698.4|6697.4|6684.4|6683.4|6699.4|6698.4|6680.4|6679.4|3189
1610427600000|2021-01-12 05:00:00|6685.4|6682.9|6682.6|6678.6|6686.9|6684.9|6672.9|6670.9|5269
1610431200000|2021-01-12 06:00:00|6682.1|6678.1|6691.4|6688.4|6696.4|6693.4|6679.3|6675.3|1044
1610434800000|2021-01-12 07:00:00|6692.4|6689.4|6691.4|6688.4|6694.4|6691.4|6684.4|6681.4|612
1610438400000|2021-01-12 08:00:00|6690.9|6687.9|6691.4|6688.4|6695.4|6692.4|6683.4|6680.4|767
1610442000000|2021-01-12 09:00:00|6692.4|6689.4|6685.4|6682.4|6694.4|6691.4|6679.4|6676.4|611
1610445600000|2021-01-12 10:00:00|6685.9|6682.9|6687.9|6684.9|6695.4|6692.4|6685.4|6682.4|656
1610449200000|2021-01-12 11:00:00|6688.4|6685.4|6681.9|6678.9|6689.4|6686.4|6679.9|6676.9|326
1610452800000|2021-01-12 12:00:00|6681.4|6678.4|6681.4|6678.4|6687.4|6684.4|6679.4|6676.4|615
1610456400000|2021-01-12 13:00:00|6680.4|6677.4|6678.9|6675.9|6683.4|6680.4|6674.4|6671.4|784
1610460000000|2021-01-12 14:00:00|6678.4|6675.4|6677.4|6674.4|6686.4|6683.4|6669.4|6666.4|783
1610463600000|2021-01-12 15:00:00|6676.9|6673.9|6678.4|6675.4|6689.4|6686.4|6672.4|6669.4|1107
1610467200000|2021-01-12 16:00:00|6678.9|6675.9|6658.9|6655.9|6683.9|6680.9|6653.4|6650.4|1202
1610470800000|2021-01-12 17:00:00|6658.4|6655.4|6653.4|6650.4|6659.4|6656.4|6641.9|6638.9|785
1610474400000|2021-01-12 18:00:00|6652.9|6649.9|6654.9|6651.9|6657.9|6654.9|6645.4|6642.4|584
1610478000000|2021-01-12 19:00:00|6654.4|6651.4|6658.4|6655.4|6661.9|6658.9|6652.4|6649.4|815
1610481600000|2021-01-12 20:00:00|6659.4|6656.4|6673.4|6670.4|6675.9|6672.9|6658.4|6655.4|1059
1610485200000|2021-01-12 21:00:00|6666.8|6662.8|6670|6666|6677|6673|6664.1|6660.1|0
1610488800000|2021-01-12 22:00:00|6670.1|6666.1|6664.9|6662.9|6673|6669|6660.9|6658.9|453
1610492400000|2021-01-12 23:00:00|6665.9|6663.9|6659.5|6658.5|6688.4|6687.4|6649.9|6648.9|4220
1610496000000|2021-01-13 00:00:00|6658.5|6657.5|6656.5|6655.5|6673.5|6672.5|6651.5|6650.5|2849
1610499600000|2021-01-13 01:00:00|6657|6656|6662.5|6661.5|6666.5|6665.5|6652.5|6651.5|2374
1610503200000|2021-01-13 02:00:00|6663|6662|6675.5|6674.5|6680.5|6679.5|6658.5|6657.5|1931
1610506800000|2021-01-13 03:00:00|6674.5|6673.5|6685.5|6684.5|6686.5|6685.5|6674.5|6673.5|2022
1610510400000|2021-01-13 04:00:00|6686.5|6685.5|6685.5|6684.5|6687.5|6686.5|6680.5|6679.5|2947
1610514000000|2021-01-13 05:00:00|6685.9|6683.9|6681.8|6677.8|6687.9|6685.9|6671.9|6669.9|4646
1610517600000|2021-01-13 06:00:00|6681.7|6677.7|6679.4|6676.4|6684.1|6680.1|6673.4|6670.4|405
1610521200000|2021-01-13 07:00:00|6680.4|6677.4|6680.4|6677.4|6683.4|6680.4|6674.4|6671.4|394
1610524800000|2021-01-13 08:00:00|6680.9|6677.9|6681.4|6678.4|6684.9|6681.9|6673.9|6670.9|813
1610528400000|2021-01-13 09:00:00|6681.9|6678.9|6677.4|6674.4|6687.4|6684.4|6676.4|6673.4|490
1610532000000|2021-01-13 10:00:00|6676.9|6673.9|6676.4|6673.4|6683.4|6680.4|6668.4|6665.4|452
1610535600000|2021-01-13 11:00:00|6677.4|6674.4|6675.4|6672.4|6679.4|6676.4|6665.4|6662.4|428
1610539200000|2021-01-13 12:00:00|6674.9|6671.9|6664.4|6661.4|6675.4|6672.4|6662.9|6659.9|429
1610542800000|2021-01-13 13:00:00|6663.4|6660.4|6678.4|6675.4|6678.4|6675.4|6662.9|6659.9|344
1610546400000|2021-01-13 14:00:00|6677.9|6674.9|6675.4|6672.4|6689.4|6686.4|6673.4|6670.4|1060
1610550000000|2021-01-13 15:00:00|6675.9|6672.9|6683.9|6680.9|6684.4|6681.4|6667.9|6664.9|893
1610553600000|2021-01-13 16:00:00|6684.4|6681.4|6678.9|6675.9|6686.4|6683.4|6675.9|6672.9|361
1610557200000|2021-01-13 17:00:00|6678.4|6675.4|6682.9|6679.9|6684.4|6681.4|6674.4|6671.4|250
1610560800000|2021-01-13 18:00:00|6683.4|6680.4|6684.4|6681.4|6684.4|6681.4|6678.4|6675.4|200
1610564400000|2021-01-13 19:00:00|6687.9|6684.9|6688.4|6685.4|6690.9|6687.9|6680.4|6677.4|307
1610568000000|2021-01-13 20:00:00|6687.4|6684.4|6683.4|6680.4|6688.9|6685.9|6679.4|6676.4|294
1610571600000|2021-01-13 21:00:00|6682.7|6678.7|6686.6|6682.6|6689.6|6685.6|6681.9|6677.9|0
1610575200000|2021-01-13 22:00:00|6686.9|6682.9|6675.9|6673.9|6693.1|6689.9|6675.9|6673.9|555
1610578800000|2021-01-13 23:00:00|6677.4|6675.4|6665.4|6664.4|6685.4|6684.4|6663.4|6662.4|3138
1610582400000|2021-01-14 00:00:00|6664.4|6663.4|6705.4|6704.4|6706.4|6705.4|6664.4|6663.4|2966
1610586000000|2021-01-14 01:00:00|6706.4|6705.4|6717.8|6716.8|6720.3|6719.3|6699.9|6698.9|2743
1610589600000|2021-01-14 02:00:00|6718.3|6717.3|6710.3|6709.3|6724.3|6723.3|6708.3|6707.3|2278
1610593200000|2021-01-14 03:00:00|6710.8|6709.8|6717.3|6716.3|6721.3|6720.3|6705.3|6704.3|2833
1610596800000|2021-01-14 04:00:00|6718.3|6717.3|6711.3|6710.3|6720.3|6719.3|6708.3|6707.3|2599
1610600400000|2021-01-14 05:00:00|6711.8|6709.8|6712|6708|6716.3|6713.8|6699.8|6697.8|4931
1610604000000|2021-01-14 06:00:00|6712.1|6708.1|6711.3|6708.3|6715|6711.3|6707.3|6704.3|625
1610607600000|2021-01-14 07:00:00|6710.3|6707.3|6705.8|6702.8|6713.3|6710.3|6705.8|6702.8|606
1610611200000|2021-01-14 08:00:00|6706.3|6703.3|6708.3|6705.3|6715.3|6712.3|6700.3|6697.3|838
1610614800000|2021-01-14 09:00:00|6707.3|6704.3|6711.3|6708.3|6716.3|6713.3|6704.3|6701.3|314
1610618400000|2021-01-14 10:00:00|6710.3|6707.3|6708.8|6705.8|6711.3|6708.3|6700.3|6697.3|400
1610622000000|2021-01-14 11:00:00|6708.3|6705.3|6707.8|6704.8|6710.3|6707.3|6700.3|6697.3|337
1610625600000|2021-01-14 12:00:00|6708.3|6705.3|6709.3|6706.3|6709.3|6706.3|6702.8|6699.8|165
1610629200000|2021-01-14 13:00:00|6708.3|6705.3|6713.3|6710.3|6718.3|6715.3|6707.3|6704.3|490
1610632800000|2021-01-14 14:00:00|6712.3|6709.3|6723.3|6720.3|6724.3|6721.3|6706.3|6703.3|738
1610636400000|2021-01-14 15:00:00|6723.8|6720.8|6716.8|6713.8|6731.3|6728.3|6711.8|6708.8|821
1610640000000|2021-01-14 16:00:00|6717.3|6714.3|6712.3|6709.3|6723.3|6720.3|6711.8|6708.8|912
1610643600000|2021-01-14 17:00:00|6711.8|6708.8|6713.3|6710.3|6715.8|6712.8|6703.8|6700.8|646
1610647200000|2021-01-14 18:00:00|6714.8|6711.8|6718.3|6715.3|6722.3|6719.3|6713.3|6710.3|434
1610650800000|2021-01-14 19:00:00|6718.8|6715.8|6716.8|6713.8|6721.3|6718.3|6715.3|6712.3|126
1610654400000|2021-01-14 20:00:00|6717.3|6714.3|6705.8|6702.8|6719.3|6716.3|6696.3|6693.3|642
1610658000000|2021-01-14 21:00:00|6706.7|6702.7|6704|6700|6710|6706|6700.8|6696.8|0
1610661600000|2021-01-14 22:00:00|6704.2|6700.2|6723.8|6721.8|6724.8|6722.8|6702.9|6698.9|630
1610665200000|2021-01-14 23:00:00|6724.3|6722.3|6729.2|6728.2|6740.3|6739.3|6711.3|6710.3|3321
1610668800000|2021-01-15 00:00:00|6729.7|6728.7|6734.2|6733.2|6738.2|6737.2|6713.2|6712.2|3155
1610672400000|2021-01-15 01:00:00|6735.2|6734.2|6729.2|6728.2|6750.2|6749.2|6725.7|6724.7|4055
1610676000000|2021-01-15 02:00:00|6728.7|6727.7|6733.2|6732.2|6737.2|6736.2|6722.2|6721.2|1785
1610679600000|2021-01-15 03:00:00|6733.7|6732.7|6720.2|6719.2|6736.7|6735.7|6718.2|6717.2|2510
1610683200000|2021-01-15 04:00:00|6719.7|6718.7|6717.2|6716.2|6728.2|6727.2|6715.2|6714.2|3228
1610686800000|2021-01-15 05:00:00|6717.7|6715.7|6698.4|6694.4|6718.7|6716.7|6690.7|6688.7|6419
1610690400000|2021-01-15 06:00:00|6698.6|6694.6|6706.2|6703.2|6711.2|6708.2|6695.2|6692.2|748
1610694000000|2021-01-15 07:00:00|6704.7|6701.7|6711.2|6708.2|6711.7|6708.7|6704.2|6701.2|506
1610697600000|2021-01-15 08:00:00|6711.7|6708.7|6718.2|6715.2|6722.2|6719.2|6709.2|6706.2|1226
1610701200000|2021-01-15 09:00:00|6717.2|6714.2|6715.2|6712.2|6719.2|6716.2|6710.2|6707.2|574
1610704800000|2021-01-15 10:00:00|6714.7|6711.7|6707.7|6704.7|6717.2|6714.2|6700.7|6697.7|578
1610708400000|2021-01-15 11:00:00|6707.2|6704.2|6712.7|6709.7|6712.7|6709.7|6699.7|6696.7|445
1610712000000|2021-01-15 12:00:00|6712.2|6709.2|6701.2|6698.2|6713.2|6710.2|6697.2|6694.2|689
1610715600000|2021-01-15 13:00:00|6702.2|6699.2|6708.2|6705.2|6718.2|6715.2|6701.7|6698.7|725
1610719200000|2021-01-15 14:00:00|6707.7|6704.7|6710.7|6707.7|6716.7|6713.7|6704.7|6701.7|875
1610722800000|2021-01-15 15:00:00|6711.2|6708.2|6677.7|6674.7|6711.2|6708.2|6662.2|6659.2|2980
1610726400000|2021-01-15 16:00:00|6678.2|6675.2|6683.7|6680.7|6688.7|6685.7|6663.2|6660.2|945
1610730000000|2021-01-15 17:00:00|6683.2|6680.2|6695.2|6692.2|6696.7|6693.7|6680.7|6677.7|341
1610733600000|2021-01-15 18:00:00|6694.7|6691.7|6704.2|6701.2|6705.2|6702.2|6690.2|6687.2|439
1610737200000|2021-01-15 19:00:00|6703.7|6700.7|6696.2|6693.2|6705.2|6702.2|6695.7|6692.7|315
1610740800000|2021-01-15 20:00:00|6697.2|6694.2|6689.7|6686.7|6706.2|6703.2|6685.2|6682.2|553
1610744400000|2021-01-15 21:00:00|6687.1|6683.1|6674.3|6670.3|6688.3|6684.3|6670.8|6666.8|0
1610920800000|2021-01-17 22:00:00|6671.2|6669.2|6682.2|6680.2|6687.2|6685.2|6650.7|6648.7|857
1610924400000|2021-01-17 23:00:00|6682.7|6680.7|6661.2|6660.2|6694.2|6693.2|6660.2|6659.2|3388
1610928000000|2021-01-18 00:00:00|6662.2|6661.2|6677.2|6676.2|6679.2|6678.2|6653.2|6652.2|3065
1610931600000|2021-01-18 01:00:00|6678.2|6677.2|6657.2|6656.2|6682.2|6681.2|6652.2|6651.2|3256
1610935200000|2021-01-18 02:00:00|6656.7|6655.7|6649.2|6648.2|6662.7|6661.7|6648.2|6647.2|2343
1610938800000|2021-01-18 03:00:00|6648.2|6647.2|6654.7|6653.7|6661.2|6660.2|6644.7|6643.7|1537
1610942400000|2021-01-18 04:00:00|6654.2|6653.2|6657.2|6656.2|6662.2|6661.2|6649.7|6648.7|1836
1610946000000|2021-01-18 05:00:00|6656.7|6655.7|6661.6|6657.6|6664.8|6661.7|6653.2|6651.2|3068
1610949600000|2021-01-18 06:00:00|6661.8|6657.8|6660.2|6657.2|6663.7|6660.7|6656.8|6652.8|352
1610953200000|2021-01-18 07:00:00|6660.7|6657.7|6664.2|6661.2|6667.2|6664.2|6657.2|6654.2|646
1610956800000|2021-01-18 08:00:00|6664.7|6661.7|6673.2|6670.2|6678.2|6675.2|6662.2|6659.2|573
1610960400000|2021-01-18 09:00:00|6673.7|6670.7|6681.2|6678.2|6682.2|6679.2|6673.2|6670.2|670
1610964000000|2021-01-18 10:00:00|6681.7|6678.7|6684.2|6681.2|6687.2|6684.2|6679.2|6676.2|447
1610967600000|2021-01-18 11:00:00|6684.7|6681.7|6686.2|6683.2|6694.2|6691.2|6682.7|6679.7|437
1610971200000|2021-01-18 12:00:00|6687.2|6684.2|6686.7|6683.7|6690.2|6687.2|6682.2|6679.2|381
1610974800000|2021-01-18 13:00:00|6687.2|6684.2|6688.7|6685.7|6691.2|6688.2|6685.7|6682.7|128
1610978400000|2021-01-18 14:00:00|6689.2|6686.2|6686.2|6683.2|6689.2|6686.2|6684.2|6681.2|187
1610982000000|2021-01-18 15:00:00|6687.2|6684.2|6691.2|6688.2|6692.2|6689.2|6685.7|6682.7|211
1610985600000|2021-01-18 16:00:00|6691.7|6688.7|6696.2|6693.2|6698.2|6695.2|6690.2|6687.2|369
1610989200000|2021-01-18 17:00:00|6695.2|6692.2|6695.7|6692.7|6697.2|6694.2|6692.2|6689.2|63
1610992800000|2021-01-18 18:00:00|6695.2|6692.2|6691.7|6688.7|6695.7|6692.7|6691.2|6688.2|57
1610996400000|2021-01-18 19:00:00|6692.2|6689.2|6695.7|6692.7|6695.7|6692.7|6690.2|6687.2|99
1611000000000|2021-01-18 20:00:00|6695.2|6692.2|6698.2|6695.2|6702.2|6699.2|6694.2|6691.2|25
1611003600000|2021-01-18 21:00:00|6700.2|6696.2|6695.5|6691.5|6700.2|6696.2|6694.7|6690.7|0
1611007200000|2021-01-18 22:00:00|6695.3|6691.3|6702.2|6700.2|6704.7|6702.7|6694.5|6690.5|323
1611010800000|2021-01-18 23:00:00|6702.7|6700.7|6724.2|6723.2|6724.2|6723.2|6699.7|6698.2|2480
1611014400000|2021-01-19 00:00:00|6724.7|6723.7|6737.2|6736.2|6741.2|6740.2|6720.2|6719.2|2790
1611018000000|2021-01-19 01:00:00|6736.7|6735.7|6744.2|6743.2|6747.2|6746.2|6736.7|6735.7|2358
1611021600000|2021-01-19 02:00:00|6743.2|6742.2|6738.2|6737.2|6745.2|6744.2|6730.2|6729.2|2377
1611025200000|2021-01-19 03:00:00|6737.2|6736.2|6739.2|6738.2|6741.7|6740.7|6733.2|6732.2|2482
1611028800000|2021-01-19 04:00:00|6740.2|6739.2|6739.2|6738.2|6743.2|6742.2|6732.2|6731.2|2945
1611032400000|2021-01-19 05:00:00|6739.7|6737.7|6740.9|6736.9|6745.7|6743.7|6735.7|6732.8|4037
1611036000000|2021-01-19 06:00:00|6740.8|6736.8|6735.2|6732.2|6742.7|6738.7|6731.2|6728.2|960
1611039600000|2021-01-19 07:00:00|6736.2|6733.2|6737.2|6734.2|6744.2|6741.2|6731.2|6728.2|837
1611043200000|2021-01-19 08:00:00|6736.2|6733.2|6726.2|6723.2|6737.2|6734.2|6725.2|6722.2|857
1611046800000|2021-01-19 09:00:00|6726.7|6723.7|6739.2|6736.2|6741.7|6738.7|6724.2|6721.2|624
1611050400000|2021-01-19 10:00:00|6740.2|6737.2|6737.2|6734.2|6740.2|6737.2|6732.2|6729.2|248
1611054000000|2021-01-19 11:00:00|6736.7|6733.7|6737.2|6734.2|6739.2|6736.2|6735.2|6732.2|235
1611057600000|2021-01-19 12:00:00|6737.7|6734.7|6730.2|6727.2|6737.7|6734.7|6726.2|6723.2|448
1611061200000|2021-01-19 13:00:00|6730.7|6727.7|6735.7|6732.7|6736.7|6733.7|6730.2|6727.2|683
1611064800000|2021-01-19 14:00:00|6736.2|6733.2|6726.2|6723.2|6739.2|6736.2|6720.2|6717.2|1258
1611068400000|2021-01-19 15:00:00|6726.7|6723.7|6741.2|6738.2|6745.2|6742.2|6720.2|6717.2|1609
1611072000000|2021-01-19 16:00:00|6740.2|6737.2|6738.2|6735.2|6745.2|6742.2|6731.2|6728.2|1020
1611075600000|2021-01-19 17:00:00|6737.7|6734.7|6747.2|6744.2|6748.2|6745.2|6737.2|6734.2|315
1611079200000|2021-01-19 18:00:00|6746.7|6743.7|6752.2|6749.2|6754.2|6751.2|6744.7|6741.7|302
1611082800000|2021-01-19 19:00:00|6752.7|6749.7|6750.2|6747.2|6754.2|6751.2|6745.2|6742.2|278
1611086400000|2021-01-19 20:00:00|6750.7|6747.7|6749.2|6746.2|6754.2|6751.2|6742.2|6739.2|706
1611090000000|2021-01-19 21:00:00|6749.3|6745.3|6752.3|6748.3|6753.1|6749.1|6745.3|6741.3|0
1611093600000|2021-01-19 22:00:00|6752.4|6748.4|6750.2|6748.2|6752.7|6750.7|6732.7|6730.7|468
1611097200000|2021-01-19 23:00:00|6749.7|6747.7|6779.2|6778.2|6784.2|6783.2|6748.2|6746.7|3811
1611100800000|2021-01-20 00:00:00|6778.7|6777.7|6770.7|6769.7|6781.2|6780.2|6770.7|6769.7|1613
1611104400000|2021-01-20 01:00:00|6771.2|6770.2|6774.2|6773.2|6777.2|6776.2|6757.7|6756.7|2369
1611108000000|2021-01-20 02:00:00|6773.7|6772.7|6781.2|6780.2|6784.2|6783.2|6773.2|6772.2|2107
1611111600000|2021-01-20 03:00:00|6780.7|6779.7|6779.2|6778.2|6781.7|6780.7|6770.2|6769.2|2108
1611115200000|2021-01-20 04:00:00|6778.2|6777.2|6769.2|6768.2|6779.2|6778.2|6761.7|6760.7|3200
1611118800000|2021-01-20 05:00:00|6769.7|6767.7|6776.1|6772.1|6779.1|6775.1|6762.7|6760.7|4808
1611122400000|2021-01-20 06:00:00|6776.5|6772.5|6768.2|6765.2|6777.7|6773.7|6766.2|6763.2|972
1611126000000|2021-01-20 07:00:00|6769.2|6766.2|6766.2|6763.2|6771.2|6768.2|6765.2|6762.2|759
1611129600000|2021-01-20 08:00:00|6765.7|6762.7|6769.7|6766.7|6783.2|6780.2|6759.2|6756.2|1150
1611133200000|2021-01-20 09:00:00|6769.2|6766.2|6774.2|6771.2|6774.2|6771.2|6762.2|6759.2|464
1611136800000|2021-01-20 10:00:00|6773.7|6770.7|6774.2|6771.2|6780.2|6777.2|6771.2|6768.2|396
1611140400000|2021-01-20 11:00:00|6773.7|6770.7|6766.2|6763.2|6777.2|6774.2|6765.2|6762.2|461
1611144000000|2021-01-20 12:00:00|6767.2|6764.2|6767.2|6764.2|6769.2|6766.2|6763.7|6760.7|340
1611147600000|2021-01-20 13:00:00|6768.2|6765.2|6775.7|6772.7|6776.7|6773.7|6767.2|6764.2|299
1611151200000|2021-01-20 14:00:00|6775.2|6772.2|6779.2|6776.2|6781.7|6778.7|6774.2|6771.2|850
1611154800000|2021-01-20 15:00:00|6779.7|6776.7|6789.2|6786.2|6796.2|6793.2|6779.2|6776.2|2109
1611158400000|2021-01-20 16:00:00|6790.2|6787.2|6793.2|6790.2|6795.2|6792.2|6781.2|6778.2|781
1611162000000|2021-01-20 17:00:00|6793.7|6790.7|6799.2|6796.2|6799.2|6796.2|6793.2|6790.2|334
1611165600000|2021-01-20 18:00:00|6799.7|6796.7|6801.7|6798.7|6808.2|6805.2|6799.7|6796.7|545
1611169200000|2021-01-20 19:00:00|6803.2|6800.2|6806.2|6803.2|6808.2|6805.2|6797.2|6794.2|306
1611172800000|2021-01-20 20:00:00|6806.7|6803.7|6816.2|6813.2|6819.2|6816.2|6803.7|6800.7|758
1611176400000|2021-01-20 21:00:00|6812.2|6808.2|6803.5|6799.5|6816.3|6812.3|6801.8|6797.8|0
1611180000000|2021-01-20 22:00:00|6803.6|6799.6|6827.7|6825.7|6831.7|6829.7|6801.7|6799.2|1130
1611183600000|2021-01-20 23:00:00|6826.7|6824.7|6815.2|6814.2|6828.2|6827.2|6814.2|6813.2|3254
1611187200000|2021-01-21 00:00:00|6816.2|6815.2|6807.2|6806.2|6821.2|6820.2|6801.2|6800.2|3060
1611190800000|2021-01-21 01:00:00|6808.2|6807.2|6806.2|6805.2|6809.2|6808.2|6798.2|6797.2|2223
1611194400000|2021-01-21 02:00:00|6805.7|6804.7|6813.2|6812.2|6814.2|6813.2|6805.7|6804.7|1553
1611198000000|2021-01-21 03:00:00|6812.7|6811.7|6814.2|6813.2|6820.2|6819.2|6809.2|6808.2|1933
1611201600000|2021-01-21 04:00:00|6813.7|6812.7|6812.2|6811.2|6819.2|6818.2|6810.2|6809.2|2173
1611205200000|2021-01-21 05:00:00|6812.7|6810.7|6831|6827|6837.7|6835.7|6809.7|6807.7|5492
1611208800000|2021-01-21 06:00:00|6830.6|6826.6|6824.2|6821.2|6836.2|6833.2|6823.2|6820.2|1046
1611212400000|2021-01-21 07:00:00|6824.7|6821.7|6833.2|6830.2|6834.2|6831.2|6824.2|6821.2|572
1611216000000|2021-01-21 08:00:00|6832.7|6829.7|6823.2|6820.2|6837.7|6834.7|6821.2|6818.2|767
1611219600000|2021-01-21 09:00:00|6824.2|6821.2|6825.2|6822.2|6827.2|6824.2|6820.2|6817.2|325
1611223200000|2021-01-21 10:00:00|6826.2|6823.2|6827.2|6824.2|6828.2|6825.2|6820.2|6817.2|255
1611226800000|2021-01-21 11:00:00|6826.2|6823.2|6833.7|6830.7|6833.7|6830.7|6825.2|6822.2|167
1611230400000|2021-01-21 12:00:00|6834.2|6831.2|6823.2|6820.2|6835.2|6832.2|6822.2|6819.2|458
1611234000000|2021-01-21 13:00:00|6822.2|6819.2|6821.2|6818.2|6828.2|6825.2|6815.2|6812.2|746
1611237600000|2021-01-21 14:00:00|6821.7|6818.7|6806.7|6803.7|6828.2|6825.2|6804.2|6801.2|1037
1611241200000|2021-01-21 15:00:00|6807.2|6804.2|6815.2|6812.2|6816.7|6813.7|6804.2|6801.2|655
1611244800000|2021-01-21 16:00:00|6814.7|6811.7|6806.2|6803.2|6815.7|6812.7|6801.2|6798.2|975
1611248400000|2021-01-21 17:00:00|6807.2|6804.2|6804.7|6801.7|6807.2|6804.2|6801.2|6798.2|415
1611252000000|2021-01-21 18:00:00|6804.2|6801.2|6808.2|6805.2|6809.2|6806.2|6803.2|6800.2|235
1611255600000|2021-01-21 19:00:00|6807.7|6804.7|6813.2|6810.2|6813.2|6810.2|6807.2|6804.2|416
1611259200000|2021-01-21 20:00:00|6812.2|6809.2|6815.2|6812.2|6819.2|6816.2|6808.2|6805.2|649
1611262800000|2021-01-21 21:00:00|6815.9|6811.9|6816|6812|6818.9|6814.9|6810.8|6806.8|0
1611266400000|2021-01-21 22:00:00|6816.1|6812.1|6814.2|6812.2|6816.1|6812.7|6799.2|6797.2|484
1611270000000|2021-01-21 23:00:00|6813.7|6811.7|6803.2|6802.2|6817.2|6816.2|6801.2|6800.2|2732
1611273600000|2021-01-22 00:00:00|6804.2|6803.2|6805.2|6804.2|6815.7|6814.7|6802.2|6801.2|1943
1611277200000|2021-01-22 01:00:00|6804.7|6803.7|6809.7|6808.7|6814.2|6813.2|6800.2|6799.2|2386
1611280800000|2021-01-22 02:00:00|6809.2|6808.2|6793.2|6792.2|6814.2|6813.2|6792.2|6791.2|2897
1611284400000|2021-01-22 03:00:00|6792.7|6791.7|6796.2|6795.2|6796.2|6795.2|6788.2|6787.2|1988
1611288000000|2021-01-22 04:00:00|6795.7|6794.7|6786.2|6785.2|6798.2|6797.2|6786.2|6785.2|2516
1611291600000|2021-01-22 05:00:00|6786.7|6784.7|6790.4|6786.4|6798.7|6796.7|6786.7|6784.7|3419
1611295200000|2021-01-22 06:00:00|6790.6|6786.6|6789.2|6786.2|6794.2|6791.2|6785.2|6782.2|942
1611298800000|2021-01-22 07:00:00|6789.7|6786.7|6786.7|6783.7|6794.7|6791.7|6783.2|6780.2|479
1611302400000|2021-01-22 08:00:00|6786.2|6783.2|6777.2|6774.2|6786.7|6783.7|6766.2|6763.2|1160
1611306000000|2021-01-22 09:00:00|6778.2|6775.2|6767.2|6764.2|6781.2|6778.2|6762.2|6759.2|745
1611309600000|2021-01-22 10:00:00|6767.7|6764.7|6770.2|6767.2|6777.2|6774.2|6765.2|6762.2|323
1611313200000|2021-01-22 11:00:00|6770.7|6767.7|6775.2|6772.2|6776.2|6773.2|6764.2|6761.2|431
1611316800000|2021-01-22 12:00:00|6775.7|6772.7|6775.7|6772.7|6777.2|6774.2|6769.2|6766.2|260
1611320400000|2021-01-22 13:00:00|6775.2|6772.2|6780.2|6777.2|6782.7|6779.7|6770.2|6767.2|366
1611324000000|2021-01-22 14:00:00|6779.7|6776.7|6793.2|6790.2|6796.2|6793.2|6779.2|6776.2|827
1611327600000|2021-01-22 15:00:00|6794.2|6791.2|6787.2|6784.2|6797.7|6794.7|6782.2|6779.2|1242
1611331200000|2021-01-22 16:00:00|6786.7|6783.7|6797.2|6794.2|6797.2|6794.2|6784.2|6781.2|750
1611334800000|2021-01-22 17:00:00|6798.2|6795.2|6808.7|6805.7|6810.2|6807.2|6798.2|6795.2|845
1611338400000|2021-01-22 18:00:00|6809.2|6806.2|6810.7|6807.7|6814.2|6811.2|6802.7|6799.7|360
1611342000000|2021-01-22 19:00:00|6811.2|6808.2|6808.7|6805.7|6812.7|6809.7|6805.2|6802.2|187
1611345600000|2021-01-22 20:00:00|6809.2|6806.2|6809.2|6806.2|6816.2|6813.2|6805.2|6802.2|668
1611349200000|2021-01-22 21:00:00|6805.4|6801.4|6805.8|6801.8|6814.7|6810.7|6805|6801|0
1611525600000|2021-01-24 22:00:00|6800.7|6798.7|6804.2|6802.2|6807.7|6805.7|6795.7|6793.7|311
1611529200000|2021-01-24 23:00:00|6804.7|6802.7|6809.2|6808.2|6824.2|6823.2|6804.7|6802.7|2462
1611532800000|2021-01-25 00:00:00|6810.2|6809.2|6820.2|6819.2|6821.2|6820.2|6801.2|6800.2|1866
1611536400000|2021-01-25 01:00:00|6819.7|6818.7|6819.2|6818.2|6825.2|6824.2|6815.7|6814.7|1704
1611540000000|2021-01-25 02:00:00|6820.2|6819.2|6820.2|6819.2|6829.2|6828.2|6818.2|6817.2|1592
1611543600000|2021-01-25 03:00:00|6820.7|6819.7|6809.4|6808.4|6821.2|6820.2|6809.4|6808.4|1523
1611547200000|2021-01-25 04:00:00|6810.4|6809.4|6813.4|6812.4|6815.4|6814.4|6810.4|6809.4|1555
1611550800000|2021-01-25 05:00:00|6813.9|6811.9|6822.3|6818.3|6825.9|6823.9|6813.9|6811.9|3509
1611554400000|2021-01-25 06:00:00|6822.2|6818.2|6821.4|6818.4|6823.5|6820.4|6816.9|6813.9|458
1611558000000|2021-01-25 07:00:00|6822.4|6819.4|6832.9|6829.9|6834.4|6831.4|6820.9|6817.9|568
1611561600000|2021-01-25 08:00:00|6833.4|6830.4|6815.4|6812.4|6833.4|6830.4|6812.4|6809.4|652
1611565200000|2021-01-25 09:00:00|6814.9|6811.9|6813.4|6810.4|6820.4|6817.4|6812.4|6809.4|380
1611568800000|2021-01-25 10:00:00|6812.9|6809.9|6815.4|6812.4|6818.4|6815.4|6809.4|6806.4|489
1611572400000|2021-01-25 11:00:00|6814.9|6811.9|6806.4|6803.4|6820.4|6817.4|6802.4|6799.4|655
1611576000000|2021-01-25 12:00:00|6805.9|6802.9|6783.9|6780.9|6808.4|6805.4|6781.4|6778.4|822
1611579600000|2021-01-25 13:00:00|6784.4|6781.4|6785.4|6782.4|6790.4|6787.4|6774.4|6771.4|732
1611583200000|2021-01-25 14:00:00|6784.9|6781.9|6793.4|6790.4|6797.4|6794.4|6784.4|6781.4|1055
1611586800000|2021-01-25 15:00:00|6792.9|6789.9|6777.4|6774.4|6811.9|6808.9|6776.4|6773.4|1324
1611590400000|2021-01-25 16:00:00|6776.9|6773.9|6796.9|6793.9|6796.9|6793.9|6758.4|6755.4|2320
1611594000000|2021-01-25 17:00:00|6796.4|6793.4|6801.4|6798.4|6802.4|6799.4|6778.4|6775.4|632
1611597600000|2021-01-25 18:00:00|6800.9|6797.9|6800.9|6797.9|6805.4|6802.4|6796.4|6793.4|493
1611601200000|2021-01-25 19:00:00|6800.4|6797.4|6803.4|6800.4|6804.4|6801.4|6793.9|6790.9|297
1611604800000|2021-01-25 20:00:00|6802.9|6799.9|6831.4|6828.4|6832.4|6829.4|6802.4|6799.4|1260
1611608400000|2021-01-25 21:00:00|6831.9|6827.9|6819.3|6815.3|6836.7|6832.7|6817.5|6813.5|0
1611612000000|2021-01-25 22:00:00|6819|6815|6818.4|6814.4|6821.6|6817.6|6817.3|6813.3|0
1611615600000|2021-01-25 23:00:00|6818.1|6814.1|6817.5|6813.5|6823.2|6819.2|6815.5|6811.5|0
1611619200000|2021-01-26 00:00:00|6817.1|6813.1|6814.4|6810.4|6819|6815|6811.1|6807.1|0
1611622800000|2021-01-26 01:00:00|6814.5|6810.5|6815.9|6811.9|6818|6814|6809|6805|0
1611626400000|2021-01-26 02:00:00|6816.3|6812.3|6807.9|6803.9|6817.9|6813.9|6806.5|6802.5|0
1611630000000|2021-01-26 03:00:00|6807.6|6803.6|6808.5|6804.5|6810.3|6806.3|6804.9|6800.9|0
1611633600000|2021-01-26 04:00:00|6808.9|6804.9|6798.5|6794.5|6809.3|6805.3|6793.8|6789.8|0
1611637200000|2021-01-26 05:00:00|6799.2|6795.2|6800.4|6796.4|6806.5|6802.5|6798.1|6794.1|0
1611640800000|2021-01-26 06:00:00|6800.3|6796.3|6791.5|6788.5|6808.5|6805.5|6790.5|6787.5|759
1611644400000|2021-01-26 07:00:00|6790.5|6787.5|6801.5|6798.5|6801.5|6798.5|6789.5|6786.5|603
1611648000000|2021-01-26 08:00:00|6800.5|6797.5|6820.5|6817.5|6822.5|6819.5|6798.5|6795.5|873
1611651600000|2021-01-26 09:00:00|6821|6818|6823.5|6820.5|6830.5|6827.5|6820.5|6817.5|548
1611655200000|2021-01-26 10:00:00|6824.5|6821.5|6824|6821|6826|6823|6819|6816|158
1611658800000|2021-01-26 11:00:00|6824.5|6821.5|6831.5|6828.5|6835.5|6832.5|6822|6819|381
1611662400000|2021-01-26 12:00:00|6832|6829|6832.5|6829.5|6834.5|6831.5|6825.5|6822.5|704
1611666000000|2021-01-26 13:00:00|6833.5|6830.5|6826.5|6823.5|6833.5|6830.5|6823.5|6820.5|551
1611669600000|2021-01-26 14:00:00|6827.5|6824.5|6813.5|6810.5|6827.5|6824.5|6809|6806|739
1611673200000|2021-01-26 15:00:00|6814|6811|6801.5|6798.5|6819.5|6816.5|6800.5|6797.5|1306
1611676800000|2021-01-26 16:00:00|6800.5|6797.5|6792|6789|6801.5|6798.5|6790.5|6787.5|873
1611680400000|2021-01-26 17:00:00|6791.5|6788.5|6795.5|6792.5|6801|6798|6790|6787|327
1611684000000|2021-01-26 18:00:00|6795|6792|6800|6797|6803.5|6800.5|6794.5|6791.5|215
1611687600000|2021-01-26 19:00:00|6800.5|6797.5|6804|6801|6804.5|6801.5|6799.5|6796.5|152
1611691200000|2021-01-26 20:00:00|6803.5|6800.5|6807.5|6804.5|6809.5|6806.5|6799.5|6796.5|787
1611694800000|2021-01-26 21:00:00|6806.3|6802.3|6808.8|6804.8|6821.5|6817.5|6804.4|6800.4|1
1611698400000|2021-01-26 22:00:00|6809.3|6805.3|6810.5|6808.5|6817|6813.5|6803|6799.6|584
1611702000000|2021-01-26 23:00:00|6810|6808|6788.5|6787.5|6816.5|6815.5|6787.5|6786.5|3394
1611705600000|2021-01-27 00:00:00|6789.5|6788.5|6772|6771|6793.5|6792.5|6768|6767|4128
1611709200000|2021-01-27 01:00:00|6773|6772|6770.5|6769.5|6781|6780|6767|6766|3118
1611712800000|2021-01-27 02:00:00|6770|6769|6766|6765|6771|6770|6760|6759|2548
1611716400000|2021-01-27 03:00:00|6765.5|6764.5|6770|6769|6770|6769|6760|6759|2394
1611720000000|2021-01-27 04:00:00|6770.5|6769.5|6777|6776|6781|6780|6765.5|6764.5|2749
1611723600000|2021-01-27 05:00:00|6777.5|6775.5|6774|6770|6779.5|6777.5|6766|6762|4345
1611727200000|2021-01-27 06:00:00|6774.3|6770.3|6778|6775|6779|6776|6769|6765.9|663
1611730800000|2021-01-27 07:00:00|6779|6776|6781|6778|6783|6780|6777|6774|566
1611734400000|2021-01-27 08:00:00|6780|6777|6789|6786|6792.5|6789.5|6768|6765|1068
1611738000000|2021-01-27 09:00:00|6790|6787|6788|6785|6796.5|6793.5|6787.5|6784.5|402
1611741600000|2021-01-27 10:00:00|6787.5|6784.5|6771|6768|6788|6785|6770.5|6767.5|337
1611745200000|2021-01-27 11:00:00|6770.5|6767.5|6755|6752|6771|6768|6744|6741|948
1611748800000|2021-01-27 12:00:00|6754|6751|6730|6727|6756.5|6753.5|6729.5|6726.5|1377
1611752400000|2021-01-27 13:00:00|6729|6726|6742|6739|6747.5|6744.5|6729|6726|1068
1611756000000|2021-01-27 14:00:00|6741.5|6738.5|6723.5|6720.5|6744.5|6741.5|6702.5|6699.5|3300
1611759600000|2021-01-27 15:00:00|6724|6721|6745|6742|6746.5|6743.5|6722|6719|2214
1611763200000|2021-01-27 16:00:00|6746|6743|6722|6719|6746|6743|6719.5|6716.5|796
1611766800000|2021-01-27 17:00:00|6721|6718|6739.5|6736.5|6743.5|6740.5|6718|6715|657
1611770400000|2021-01-27 18:00:00|6740|6737|6727|6724|6741|6738|6725|6722|855
1611774000000|2021-01-27 19:00:00|6727.5|6724.5|6704.5|6701.5|6732.5|6729.5|6699|6696|1388
1611777600000|2021-01-27 20:00:00|6704|6701|6696.5|6693.5|6712|6709|6688.5|6685.5|2227
1611781200000|2021-01-27 21:00:00|6701.2|6697.2|6685.7|6681.7|6715.3|6711.3|6648.7|6644.7|0
1611784800000|2021-01-27 22:00:00|6685.9|6681.9|6687.5|6685.5|6709.5|6707.5|6682.5|6679.6|923
1611788400000|2021-01-27 23:00:00|6689.5|6687.5|6615|6614|6690.5|6688.5|6615|6614|7882
1611792000000|2021-01-28 00:00:00|6616|6615|6611|6610|6626|6625|6591|6590|8074
1611795600000|2021-01-28 01:00:00|6611.5|6610.5|6648|6647|6652|6651|6611|6610|6654
1611799200000|2021-01-28 02:00:00|6649|6648|6634.5|6633.5|6652|6651|6626.5|6625.5|4454
1611802800000|2021-01-28 03:00:00|6634|6633|6627|6626|6639|6638|6623.5|6622.5|4501
1611806400000|2021-01-28 04:00:00|6627.5|6626.5|6640.5|6639.5|6651.5|6650.5|6627.5|6626.5|5034
1611810000000|2021-01-28 05:00:00|6641|6639|6645.1|6641.1|6659|6657|6635.5|6633.5|6481
1611813600000|2021-01-28 06:00:00|6644.8|6640.8|6638.5|6635.5|6651.6|6647.6|6632.5|6629.5|1203
1611817200000|2021-01-28 07:00:00|6639|6636|6651|6648|6655.5|6652.5|6634.5|6631.5|1491
1611820800000|2021-01-28 08:00:00|6650.5|6647.5|6633.5|6630.5|6666.5|6663.5|6628.5|6625.5|2195
1611824400000|2021-01-28 09:00:00|6634|6631|6653.5|6650.5|6654.5|6651.5|6629.5|6626.5|1029
1611828000000|2021-01-28 10:00:00|6654|6651|6665.5|6662.5|6674.5|6671.5|6649.5|6646.5|1104
1611831600000|2021-01-28 11:00:00|6666|6663|6678.5|6675.5|6683.5|6680.5|6663.5|6660.5|632
1611835200000|2021-01-28 12:00:00|6678|6675|6686.5|6683.5|6693.5|6690.5|6676.5|6673.5|691
1611838800000|2021-01-28 13:00:00|6687|6684|6704.5|6701.5|6707.5|6704.5|6674.5|6671.5|1039
1611842400000|2021-01-28 14:00:00|6705|6702|6714|6711|6726.5|6723.5|6698.5|6695.5|2155
1611846000000|2021-01-28 15:00:00|6714.5|6711.5|6728.5|6725.5|6736.5|6733.5|6712.5|6709.5|2661
1611849600000|2021-01-28 16:00:00|6729.5|6726.5|6739|6736|6740.5|6737.5|6722.5|6719.5|1320
1611853200000|2021-01-28 17:00:00|6739.5|6736.5|6741.5|6738.5|6749.5|6746.5|6736.5|6733.5|631
1611856800000|2021-01-28 18:00:00|6742.5|6739.5|6751.5|6748.5|6751.5|6748.5|6736|6733|829
1611860400000|2021-01-28 19:00:00|6751|6748|6741.5|6738.5|6752|6749|6738.5|6735.5|621
1611864000000|2021-01-28 20:00:00|6741|6738|6723|6720|6742.5|6739.5|6722.5|6719.5|1205
1611867600000|2021-01-28 21:00:00|6723.5|6720.5|6711.6|6707.6|6737.4|6733.4|6703.9|6699.9|0
1611871200000|2021-01-28 22:00:00|6712.3|6708.3|6721.5|6719.5|6728.5|6726.5|6711|6707|647
1611874800000|2021-01-28 23:00:00|6721|6719|6709|6708|6730.5|6729.5|6701.5|6700.5|3852
1611878400000|2021-01-29 00:00:00|6710|6709|6688.5|6687.5|6713|6712|6688|6687|3176
1611882000000|2021-01-29 01:00:00|6689|6688|6683|6682|6709|6708|6683|6682|3623
1611885600000|2021-01-29 02:00:00|6683.5|6682.5|6671|6670|6688|6687|6667|6666|2757
1611889200000|2021-01-29 03:00:00|6672|6671|6612.5|6611.5|6672|6671|6612.5|6611.5|4830
1611892800000|2021-01-29 04:00:00|6612|6611|6610|6609|6619|6618|6582|6581|7326
1611896400000|2021-01-29 05:00:00|6610.5|6608.5|6617.6|6613.6|6625.2|6621.2|6596.5|6594.5|9753
1611900000000|2021-01-29 06:00:00|6617.9|6613.9|6615|6612|6619.8|6615.8|6603|6600|1648
1611903600000|2021-01-29 07:00:00|6614|6611|6603.5|6600.5|6632|6629|6592.5|6589.5|1648
1611907200000|2021-01-29 08:00:00|6602.5|6599.5|6621.5|6618.5|6627|6624|6585|6582|2377
1611910800000|2021-01-29 09:00:00|6622|6619|6623|6620|6631.5|6628.5|6607|6604|1358
1611914400000|2021-01-29 10:00:00|6622|6619|6620|6617|6623|6620|6606.5|6603.5|784
1611918000000|2021-01-29 11:00:00|6619|6616|6631|6628|6638|6635|6613|6610|873
1611921600000|2021-01-29 12:00:00|6630.5|6627.5|6616|6613|6630.5|6627.5|6612|6609|756
1611925200000|2021-01-29 13:00:00|6619|6616|6611|6608|6623|6620|6583|6580|3522
1611928800000|2021-01-29 14:00:00|6611.5|6608.5|6611.5|6608.5|6617|6614|6596.5|6593.5|1896
1611932400000|2021-01-29 15:00:00|6612|6609|6617|6614|6627|6624|6606|6603|2413
1611936000000|2021-01-29 16:00:00|6617.5|6614.5|6589|6586|6618|6615|6578|6575|1748
1611939600000|2021-01-29 17:00:00|6588.5|6585.5|6552|6549|6589.5|6586.5|6544.5|6541.5|1407
1611943200000|2021-01-29 18:00:00|6550.5|6547.5|6557.5|6554.5|6573.5|6570.5|6542.5|6539.5|608
1611946800000|2021-01-29 19:00:00|6558|6555|6567.5|6564.5|6575.5|6572.5|6556|6553|402
1611950400000|2021-01-29 20:00:00|6568.5|6565.5|6573.5|6570.5|6592|6589|6566|6563|727
1611954000000|2021-01-29 21:00:00|6574.7|6569.5|6564.6|6560.6|6594.6|6590.6|6561.6|6557.6|0
1612130400000|2021-01-31 22:00:00|6579.5|6577.5|6572.5|6570.5|6582.5|6580.5|6569.5|6567.5|1213
1612134000000|2021-01-31 23:00:00|6571.5|6569.5|6522|6521|6571.5|6569.5|6511|6510|8181
1612137600000|2021-02-01 00:00:00|6521.5|6520.5|6596|6595|6599|6598|6520|6519|6836
1612141200000|2021-02-01 01:00:00|6597|6596|6623|6622|6627|6626|6596|6595|5944
1612144800000|2021-02-01 02:00:00|6624|6623|6657|6656|6657|6656|6623|6622|5602
1612148400000|2021-02-01 03:00:00|6656|6655|6666.5|6665.5|6676|6675|6640|6639|5100
1612152000000|2021-02-01 04:00:00|6667|6666|6661.5|6660.5|6671.5|6670.5|6652.5|6651.5|4709
1612155600000|2021-02-01 05:00:00|6662|6660|6660.3|6656.3|6670|6668|6652|6650|5985
1612159200000|2021-02-01 06:00:00|6660.2|6656.2|6656.5|6653.5|6663.5|6660.5|6653|6650|698
1612162800000|2021-02-01 07:00:00|6657.5|6654.5|6675.5|6672.5|6678|6675|6646.5|6643.5|1867
1612166400000|2021-02-01 08:00:00|6676.5|6673.5|6697.5|6694.5|6698.5|6695.5|6662.5|6659.5|1771
1612170000000|2021-02-01 09:00:00|6698.5|6695.5|6684.5|6681.5|6704.5|6701.5|6681.5|6678.5|1165
1612173600000|2021-02-01 10:00:00|6685.5|6682.5|6688.5|6685.5|6697.5|6694.5|6684.5|6681.5|501
1612177200000|2021-02-01 11:00:00|6689|6686|6696|6693|6710.5|6707.5|6686.5|6683.5|581
1612180800000|2021-02-01 12:00:00|6696.5|6693.5|6698.5|6695.5|6707|6704|6694.5|6691.5|399
1612184400000|2021-02-01 13:00:00|6698|6695|6691.5|6688.5|6700.5|6697.5|6689.5|6686.5|517
1612188000000|2021-02-01 14:00:00|6692|6689|6684.5|6681.5|6696.5|6693.5|6671.5|6668.5|1529
1612191600000|2021-02-01 15:00:00|6681|6678|6672.5|6669.5|6689.5|6686.5|6670.5|6667.5|2954
1612195200000|2021-02-01 16:00:00|6672|6669|6680.5|6677.5|6688.5|6685.5|6667.5|6664.5|1329
1612198800000|2021-02-01 17:00:00|6681.5|6678.5|6686.5|6683.5|6687.5|6684.5|6676|6673|552
1612202400000|2021-02-01 18:00:00|6687|6684|6686.5|6683.5|6692.5|6689.5|6677|6674|875
1612206000000|2021-02-01 19:00:00|6687|6684|6690|6687|6694.5|6691.5|6685.5|6682.5|462
1612209600000|2021-02-01 20:00:00|6690.5|6687.5|6705.5|6702.5|6709.5|6706.5|6688|6685|922
1612213200000|2021-02-01 21:00:00|6705|6701|6705|6701|6707|6703|6694|6690|0
1612216800000|2021-02-01 22:00:00|6705.1|6701.1|6707|6705|6709|6707|6687|6685|784
1612220400000|2021-02-01 23:00:00|6706|6704|6723.7|6722.7|6742.7|6741.7|6696.5|6695.5|4765
1612224000000|2021-02-02 00:00:00|6723.2|6722.2|6729.7|6728.7|6729.7|6728.7|6699.7|6698.7|3690
1612227600000|2021-02-02 01:00:00|6730.7|6729.7|6752.7|6751.7|6755.7|6754.7|6724.7|6723.7|4122
1612231200000|2021-02-02 02:00:00|6753.7|6752.7|6747.7|6746.7|6758.7|6757.7|6745.2|6744.2|3235
1612234800000|2021-02-02 03:00:00|6748.7|6747.7|6751.7|6750.7|6756.7|6755.7|6741.7|6740.7|3433
1612238400000|2021-02-02 04:00:00|6752.2|6751.2|6766.7|6765.7|6777.7|6776.7|6751.7|6750.7|4378
1612242000000|2021-02-02 05:00:00|6767.2|6765.2|6765.4|6761.4|6770.2|6768.2|6750.2|6748.2|6890
1612245600000|2021-02-02 06:00:00|6765.1|6761.1|6756.7|6753.7|6766.3|6762.3|6755.7|6752.7|809
1612249200000|2021-02-02 07:00:00|6757.2|6754.2|6755.7|6752.7|6762.7|6759.7|6749.7|6746.7|1028
1612252800000|2021-02-02 08:00:00|6755.2|6752.2|6758.7|6755.7|6767.7|6764.7|6748.7|6745.7|1321
1612256400000|2021-02-02 09:00:00|6758.2|6755.2|6783.2|6780.2|6788.7|6785.7|6757.7|6754.7|864
1612260000000|2021-02-02 10:00:00|6782.7|6779.7|6780.7|6777.7|6783.7|6780.7|6772.7|6769.7|401
1612263600000|2021-02-02 11:00:00|6779.7|6776.7|6766.7|6763.7|6781.7|6778.7|6766.7|6763.7|374
1612267200000|2021-02-02 12:00:00|6767.7|6764.7|6775.7|6772.7|6778.2|6775.2|6766.7|6763.7|306
1612270800000|2021-02-02 13:00:00|6775.2|6772.2|6769.7|6766.7|6781.7|6778.7|6769.2|6766.2|646
1612274400000|2021-02-02 14:00:00|6769.2|6766.2|6796.7|6793.7|6796.7|6793.7|6761.2|6758.2|1401
1612278000000|2021-02-02 15:00:00|6796.2|6793.2|6810.7|6807.7|6811.7|6808.7|6784.7|6781.7|2253
1612281600000|2021-02-02 16:00:00|6809.7|6806.7|6815.7|6812.7|6816.7|6813.7|6807.2|6804.2|704
1612285200000|2021-02-02 17:00:00|6815.2|6812.2|6816.7|6813.7|6817.2|6814.2|6808.7|6805.7|174
1612288800000|2021-02-02 18:00:00|6817.2|6814.2|6811.7|6808.7|6817.2|6814.2|6807.2|6804.2|283
1612292400000|2021-02-02 19:00:00|6811.2|6808.2|6817.2|6814.2|6817.7|6814.7|6810.7|6807.7|321
1612296000000|2021-02-02 20:00:00|6816.7|6813.7|6810.2|6807.2|6816.7|6813.7|6808.2|6805.2|819
1612299600000|2021-02-02 21:00:00|6808|6804|6822.4|6818.4|6824.6|6820.6|6803.7|6799.7|0
1612303200000|2021-02-02 22:00:00|6821.8|6817.8|6819.2|6815.2|6822.3|6818.3|6818.5|6814.5|0
1612306800000|2021-02-02 23:00:00|6811.2|6809.2|6824.1|6823.1|6830.1|6829.1|6796.1|6795.1|4351
1612310400000|2021-02-03 00:00:00|6823.1|6822.1|6842.1|6841.1|6856.1|6855.1|6816.1|6815.1|5658
1612314000000|2021-02-03 01:00:00|6841.1|6840.1|6843.1|6842.1|6844.6|6843.6|6828.1|6827.1|4745
1612317600000|2021-02-03 02:00:00|6843.6|6842.6|6836.1|6835.1|6843.6|6842.6|6834.1|6833.1|2484
1612321200000|2021-02-03 03:00:00|6835.1|6834.1|6825.1|6824.1|6840.1|6839.1|6822.6|6821.6|3129
1612324800000|2021-02-03 04:00:00|6824.6|6823.6|6843.1|6842.1|6848.1|6847.1|6821.1|6820.1|5754
1612328400000|2021-02-03 05:00:00|6843.6|6841.6|6839.2|6835.2|6847.6|6845.6|6820.6|6818.6|7438
1612332000000|2021-02-03 06:00:00|6839|6835|6842.6|6839.6|6853.1|6850.1|6837.6|6833.6|1141
1612335600000|2021-02-03 07:00:00|6842.1|6839.1|6853.1|6850.1|6856.1|6853.1|6839.1|6836.1|1068
1612339200000|2021-02-03 08:00:00|6852.6|6849.6|6835.1|6832.1|6861.1|6858.1|6834.1|6831.1|1116
1612342800000|2021-02-03 09:00:00|6834.6|6831.6|6833.1|6830.1|6836.1|6833.1|6823.1|6820.1|628
1612346400000|2021-02-03 10:00:00|6832.1|6829.1|6831.1|6828.1|6836.1|6833.1|6829.1|6826.1|315
1612350000000|2021-02-03 11:00:00|6830.6|6827.6|6834.1|6831.1|6835.1|6832.1|6830.1|6827.1|221
1612353600000|2021-02-03 12:00:00|6833.6|6830.6|6831.1|6828.1|6833.6|6830.6|6824.1|6821.1|415
1612357200000|2021-02-03 13:00:00|6830.1|6827.1|6829.1|6826.1|6832.6|6829.6|6826.1|6823.1|292
1612360800000|2021-02-03 14:00:00|6830.1|6827.1|6815.6|6812.6|6832.1|6829.1|6809.1|6806.1|1044
1612364400000|2021-02-03 15:00:00|6817.6|6814.6|6816.1|6813.1|6818.1|6815.1|6803.1|6800.1|955
1612368000000|2021-02-03 16:00:00|6816.6|6813.6|6823.1|6820.1|6825.1|6822.1|6809.1|6806.1|471
1612371600000|2021-02-03 17:00:00|6823.6|6820.6|6823.1|6820.1|6826.1|6823.1|6817.1|6814.1|271
1612375200000|2021-02-03 18:00:00|6822.1|6819.1|6829.1|6826.1|6829.1|6826.1|6819.1|6816.1|195
1612378800000|2021-02-03 19:00:00|6828.1|6825.1|6826.1|6823.1|6833.1|6830.1|6824.6|6821.6|198
1612382400000|2021-02-03 20:00:00|6827.1|6824.1|6823.6|6820.6|6828.1|6825.1|6815.6|6812.6|792
1612386000000|2021-02-03 21:00:00|6818.4|6814.4|6832.2|6828.2|6835.3|6831.3|6817.6|6813.6|0
1612389600000|2021-02-03 22:00:00|6831.7|6827.7|6833.6|6831.6|6834.6|6832.6|6810.6|6808.6|851
1612393200000|2021-02-03 23:00:00|6831.1|6829.1|6803.5|6802.5|6831.6|6830.6|6796.5|6795.5|3320
1612396800000|2021-02-04 00:00:00|6804|6803|6773.5|6772.5|6808.5|6807.5|6772.5|6771.5|3374
1612400400000|2021-02-04 01:00:00|6774.5|6773.5|6775.5|6774.5|6786.5|6785.5|6772.5|6771.5|3799
1612404000000|2021-02-04 02:00:00|6774.5|6773.5|6786.5|6785.5|6786.5|6785.5|6769.5|6768.5|2646
1612407600000|2021-02-04 03:00:00|6787.5|6786.5|6758.5|6757.5|6791.5|6790.5|6758.5|6757.5|2746
1612411200000|2021-02-04 04:00:00|6757.5|6756.5|6765.5|6764.5|6769.5|6768.5|6755.5|6754.5|3955
1612414800000|2021-02-04 05:00:00|6766|6764|6769.5|6765.5|6771.3|6767.3|6757|6755|4963
1612418400000|2021-02-04 06:00:00|6769.8|6765.8|6776.5|6773.5|6778|6775|6763.5|6759.7|519
1612422000000|2021-02-04 07:00:00|6777|6774|6775.5|6772.5|6779.5|6776.5|6773.5|6770.5|798
1612425600000|2021-02-04 08:00:00|6775|6772|6788.5|6785.5|6792.5|6789.5|6774.5|6771.5|814
1612429200000|2021-02-04 09:00:00|6788|6785|6773.5|6770.5|6788.5|6785.5|6773.5|6770.5|420
1612432800000|2021-02-04 10:00:00|6773|6770|6785|6782|6785.5|6782.5|6772.5|6769.5|281
1612436400000|2021-02-04 11:00:00|6784.5|6781.5|6778.5|6775.5|6787.5|6784.5|6776.5|6773.5|243
1612440000000|2021-02-04 12:00:00|6779|6776|6785.5|6782.5|6785.5|6782.5|6778.5|6775.5|280
1612443600000|2021-02-04 13:00:00|6784.5|6781.5|6793|6790|6797.5|6794.5|6784|6781|370
1612447200000|2021-02-04 14:00:00|6792.5|6789.5|6806|6803|6806|6803|6792|6789|911
1612450800000|2021-02-04 15:00:00|6805.5|6802.5|6817.5|6814.5|6820.5|6817.5|6801.5|6798.5|962
1612454400000|2021-02-04 16:00:00|6816.5|6813.5|6824|6821|6826.5|6823.5|6815.5|6812.5|472
1612458000000|2021-02-04 17:00:00|6823.5|6820.5|6826.5|6823.5|6829.5|6826.5|6822.5|6819.5|247
1612461600000|2021-02-04 18:00:00|6827|6824|6829.5|6826.5|6833|6830|6826.5|6823.5|208
1612465200000|2021-02-04 19:00:00|6830|6827|6829.5|6826.5|6831.5|6828.5|6827.5|6824.5|111
1612468800000|2021-02-04 20:00:00|6829|6826|6832.5|6829.5|6834.5|6831.5|6827.5|6824.5|512
1612472400000|2021-02-04 21:00:00|6834.4|6830.4|6831.3|6827.3|6839.4|6835.4|6829.6|6825.6|0
1612476000000|2021-02-04 22:00:00|6831.5|6827.5|6838|6836|6839|6837|6827.4|6823.4|453
1612479600000|2021-02-04 23:00:00|6837.5|6835.5|6836|6835|6848.5|6847.5|6820.5|6819.5|3671
1612483200000|2021-02-05 00:00:00|6836.5|6835.5|6819.6|6818.6|6836.5|6835.5|6814.6|6813.6|2476
1612486800000|2021-02-05 01:00:00|6819.1|6818.1|6833.6|6832.6|6833.6|6832.6|6816.6|6815.6|2149
1612490400000|2021-02-05 02:00:00|6834.1|6833.1|6836.6|6835.6|6841.6|6840.6|6828.6|6827.6|2237
1612494000000|2021-02-05 03:00:00|6837.1|6836.1|6834.6|6833.6|6838.6|6837.6|6832.6|6831.6|1693
1612497600000|2021-02-05 04:00:00|6835.1|6834.1|6841.6|6840.6|6847.6|6846.6|6835.1|6834.1|3353
1612501200000|2021-02-05 05:00:00|6842.1|6840.1|6849|6845|6849.2|6845.2|6836.1|6834.1|4627
1612504800000|2021-02-05 06:00:00|6848.7|6844.7|6850.6|6847.6|6851.6|6848.6|6841.6|6838.6|472
1612508400000|2021-02-05 07:00:00|6850.1|6847.1|6849.6|6846.6|6851.1|6848.1|6843.6|6840.6|442
1612512000000|2021-02-05 08:00:00|6849.1|6846.1|6841.6|6838.6|6849.6|6846.6|6840.6|6837.6|639
1612515600000|2021-02-05 09:00:00|6842.6|6839.6|6853.6|6850.6|6855.6|6852.6|6839.6|6836.6|400
1612519200000|2021-02-05 10:00:00|6852.6|6849.6|6860.6|6857.6|6863.6|6860.6|6850.6|6847.6|413
1612522800000|2021-02-05 11:00:00|6861.1|6858.1|6864.6|6861.6|6870.1|6867.1|6860.1|6857.1|327
1612526400000|2021-02-05 12:00:00|6864.1|6861.1|6869.6|6866.6|6871.6|6868.6|6863.6|6860.6|356
1612530000000|2021-02-05 13:00:00|6869.1|6866.1|6854.1|6851.1|6872.6|6869.6|6850.1|6847.1|820
1612533600000|2021-02-05 14:00:00|6853.6|6850.6|6836.1|6833.1|6859.6|6856.6|6834.6|6831.6|707
1612537200000|2021-02-05 15:00:00|6836.6|6833.6|6845.1|6842.1|6853.6|6850.6|6820.6|6817.6|1079
1612540800000|2021-02-05 16:00:00|6845.6|6842.6|6835.6|6832.6|6846.6|6843.6|6835.6|6832.6|449
1612544400000|2021-02-05 17:00:00|6835.1|6832.1|6839.1|6836.1|6840.6|6837.6|6833.6|6830.6|250
1612548000000|2021-02-05 18:00:00|6838.6|6835.6|6834.1|6831.1|6840.6|6837.6|6833.6|6830.6|212
1612551600000|2021-02-05 19:00:00|6833.6|6830.6|6835.1|6832.1|6837.6|6834.6|6831.1|6828.1|138
1612555200000|2021-02-05 20:00:00|6834.6|6831.6|6845.6|6842.6|6846.6|6843.6|6828.6|6825.6|684
1612558800000|2021-02-05 21:00:00|6844.3|6840.3|6843.7|6839.7|6847.7|6843.7|6842.2|6838.2|0
1612735200000|2021-02-07 22:00:00|6839.1|6837.1|6837.6|6835.6|6839.1|6837.1|6821.1|6819.1|488
1612738800000|2021-02-07 23:00:00|6838.6|6836.6|6872.6|6871.6|6876.1|6875.1|6838.6|6836.6|3233
1612742400000|2021-02-08 00:00:00|6872.1|6871.1|6883.6|6882.6|6890.6|6889.6|6863.1|6862.1|2472
1612746000000|2021-02-08 01:00:00|6883.1|6882.1|6891.6|6890.6|6896.6|6895.6|6880.6|6879.6|2779
1612749600000|2021-02-08 02:00:00|6890.6|6889.6|6897.6|6896.6|6902.6|6901.6|6889.6|6888.6|1808
1612753200000|2021-02-08 03:00:00|6896.6|6895.6|6893.6|6892.6|6899.6|6898.6|6892.6|6891.6|1562
1612756800000|2021-02-08 04:00:00|6894.1|6893.1|6890.1|6889.1|6894.6|6893.6|6883.6|6882.6|2486
1612760400000|2021-02-08 05:00:00|6890.6|6888.6|6883|6879|6892.1|6890.1|6871.8|6867.8|4943
1612764000000|2021-02-08 06:00:00|6883.2|6879.2|6880.6|6877.6|6884.7|6880.7|6875.6|6872.6|568
1612767600000|2021-02-08 07:00:00|6880.1|6877.1|6871.6|6868.6|6880.6|6877.6|6867.6|6864.6|560
1612771200000|2021-02-08 08:00:00|6870.6|6867.6|6861.6|6858.6|6872.6|6869.6|6858.6|6855.6|882
1612774800000|2021-02-08 09:00:00|6862.1|6859.1|6868.6|6865.6|6869.6|6866.6|6854.6|6851.6|518
1612778400000|2021-02-08 10:00:00|6869.1|6866.1|6866.6|6863.6|6870.1|6867.1|6863.6|6860.6|225
1612782000000|2021-02-08 11:00:00|6865.6|6862.6|6878.6|6875.6|6880.6|6877.6|6865.6|6862.6|198
1612785600000|2021-02-08 12:00:00|6879.1|6876.1|6876.1|6873.1|6879.6|6876.6|6873.6|6870.6|153
1612789200000|2021-02-08 13:00:00|6875.6|6872.6|6876.1|6873.1|6882.1|6879.1|6874.6|6871.6|634
1612792800000|2021-02-08 14:00:00|6876.6|6873.6|6870.6|6867.6|6877.6|6874.6|6865.6|6862.6|891
1612796400000|2021-02-08 15:00:00|6870.1|6867.1|6862.6|6859.6|6871.6|6868.6|6858.6|6855.6|987
1612800000000|2021-02-08 16:00:00|6863.1|6860.1|6853.6|6850.6|6864.6|6861.6|6848.6|6845.6|654
1612803600000|2021-02-08 17:00:00|6854.1|6851.1|6854.6|6851.6|6858.6|6855.6|6852.1|6849.1|223
1612807200000|2021-02-08 18:00:00|6854.1|6851.1|6856.1|6853.1|6862.6|6859.6|6853.1|6850.1|432
1612810800000|2021-02-08 19:00:00|6855.6|6852.6|6860.1|6857.1|6861.6|6858.6|6855.6|6852.6|172
1612814400000|2021-02-08 20:00:00|6860.6|6857.6|6863.6|6860.6|6864.6|6861.6|6857.6|6854.6|798
1612818000000|2021-02-08 21:00:00|6863.8|6859.8|6871.5|6867.5|6873.3|6869.3|6862.6|6858.6|0
1612821600000|2021-02-08 22:00:00|6871.4|6867.4|6874.6|6872.6|6875.1|6873.1|6861.6|6859.6|547
1612825200000|2021-02-08 23:00:00|6873.1|6871.1|6872.9|6871.9|6887.6|6886.6|6861.6|6860.6|3550
1612828800000|2021-02-09 00:00:00|6872.4|6871.4|6848.4|6847.4|6875.4|6874.4|6842.4|6841.4|3711
1612832400000|2021-02-09 01:00:00|6847.4|6846.4|6851.4|6850.4|6855.4|6854.4|6824.4|6823.4|4320
1612836000000|2021-02-09 02:00:00|6851.9|6850.9|6842.4|6841.4|6855.4|6854.4|6837.4|6836.4|2104
1612839600000|2021-02-09 03:00:00|6841.9|6840.9|6834.4|6833.4|6846.4|6845.4|6831.4|6830.4|2382
1612843200000|2021-02-09 04:00:00|6833.4|6832.4|6827.4|6826.4|6841.4|6840.4|6826.4|6825.4|2380
1612846800000|2021-02-09 05:00:00|6827.8|6825.8|6824.8|6820.8|6830.8|6828.8|6816.8|6814.8|5546
1612850400000|2021-02-09 06:00:00|6824.4|6820.4|6820.8|6817.8|6828.3|6825.3|6818.3|6815.3|845
1612854000000|2021-02-09 07:00:00|6820.3|6817.3|6826.3|6823.3|6826.3|6823.3|6820.3|6817.3|645
1612857600000|2021-02-09 08:00:00|6825.8|6822.8|6824.3|6821.3|6833.3|6830.3|6817.8|6814.8|739
1612861200000|2021-02-09 09:00:00|6823.3|6820.3|6810.3|6807.3|6823.3|6820.3|6804.3|6801.3|710
1612864800000|2021-02-09 10:00:00|6810.8|6807.8|6809.8|6806.8|6815.3|6812.3|6804.3|6801.3|246
1612868400000|2021-02-09 11:00:00|6809.3|6806.3|6818.3|6815.3|6818.8|6815.8|6805.3|6802.3|302
1612872000000|2021-02-09 12:00:00|6817.3|6814.3|6818.3|6815.3|6821.3|6818.3|6816.3|6813.3|305
1612875600000|2021-02-09 13:00:00|6818.8|6815.8|6820.3|6817.3|6824.3|6821.3|6816.3|6813.3|454
1612879200000|2021-02-09 14:00:00|6820.8|6817.8|6826.8|6823.8|6827.8|6824.8|6814.3|6811.3|664
1612882800000|2021-02-09 15:00:00|6826.3|6823.3|6825.3|6822.3|6836.3|6833.3|6822.3|6819.3|668
1612886400000|2021-02-09 16:00:00|6824.3|6821.3|6830.3|6827.3|6831.3|6828.3|6817.3|6814.3|453
1612890000000|2021-02-09 17:00:00|6829.8|6826.8|6839.3|6836.3|6840.8|6837.8|6829.3|6826.3|526
1612893600000|2021-02-09 18:00:00|6839.8|6836.8|6836.3|6833.3|6839.8|6836.8|6833.3|6830.3|297
1612897200000|2021-02-09 19:00:00|6837.3|6834.3|6835.8|6832.8|6838.3|6835.3|6834.3|6831.3|141
1612900800000|2021-02-09 20:00:00|6836.3|6833.3|6829.8|6826.8|6839.3|6836.3|6826.3|6823.3|368
1612904400000|2021-02-09 21:00:00|6833.1|6829.1|6842.9|6838.9|6844.9|6840.9|6833.1|6829.1|0
1612908000000|2021-02-09 22:00:00|6842.8|6838.8|6840.8|6838.8|6846.7|6842.7|6825.8|6823.8|369
1612911600000|2021-02-09 23:00:00|6838.8|6836.8|6834.3|6833.3|6861.3|6860.3|6832.8|6831.8|3055
1612915200000|2021-02-10 00:00:00|6834.8|6833.8|6842.3|6841.3|6848.3|6847.3|6821.3|6820.3|2724
1612918800000|2021-02-10 01:00:00|6842.8|6841.8|6857.8|6856.8|6858.3|6857.3|6838.3|6837.3|2719
1612922400000|2021-02-10 02:00:00|6858.8|6857.8|6863.8|6862.8|6864.8|6863.8|6853.8|6852.8|1696
1612926000000|2021-02-10 03:00:00|6864.8|6863.8|6860.3|6859.3|6869.8|6868.8|6859.8|6858.8|2004
1612929600000|2021-02-10 04:00:00|6860.8|6859.8|6856.8|6855.8|6863.3|6862.3|6852.8|6851.8|2571
1612933200000|2021-02-10 05:00:00|6857.3|6855.3|6865.1|6861.1|6867.7|6865.3|6856.3|6854.3|2965
1612936800000|2021-02-10 06:00:00|6865.2|6861.2|6865.8|6862.8|6869.8|6866.8|6861.8|6858.8|865
1612940400000|2021-02-10 07:00:00|6866.3|6863.3|6863.3|6860.3|6867.8|6864.8|6858.8|6855.8|330
1612944000000|2021-02-10 08:00:00|6863.8|6860.8|6858.3|6855.3|6864.8|6861.8|6847.8|6844.8|787
1612947600000|2021-02-10 09:00:00|6858.8|6855.8|6867.8|6864.8|6867.8|6864.8|6856.8|6853.8|242
1612951200000|2021-02-10 10:00:00|6867.3|6864.3|6867.8|6864.8|6867.8|6864.8|6859.8|6856.8|150
1612954800000|2021-02-10 11:00:00|6866.8|6863.8|6863.3|6860.3|6870.3|6867.3|6860.8|6857.8|168
1612958400000|2021-02-10 12:00:00|6862.8|6859.8|6865.3|6862.3|6867.8|6864.8|6861.8|6858.8|148
1612962000000|2021-02-10 13:00:00|6865.8|6862.8|6863.8|6860.8|6870.3|6867.3|6861.8|6858.8|594
1612965600000|2021-02-10 14:00:00|6863.3|6860.3|6860.8|6857.8|6864.3|6861.3|6855.8|6852.8|539
1612969200000|2021-02-10 15:00:00|6860.3|6857.3|6840.3|6837.3|6862.8|6859.8|6806.8|6803.8|1653
1612972800000|2021-02-10 16:00:00|6839.8|6836.8|6828.8|6825.8|6845.3|6842.3|6822.8|6819.8|859
1612976400000|2021-02-10 17:00:00|6829.3|6826.3|6828.8|6825.8|6832.3|6829.3|6818.3|6815.3|337
1612980000000|2021-02-10 18:00:00|6828.3|6825.3|6840.8|6837.8|6841.3|6838.3|6827.8|6824.8|343
1612983600000|2021-02-10 19:00:00|6841.3|6838.3|6844.8|6841.8|6846.8|6843.8|6832.3|6829.3|273
1612987200000|2021-02-10 20:00:00|6846.8|6843.8|6836.3|6833.3|6848.8|6845.8|6831.8|6828.8|365
1612990800000|2021-02-10 21:00:00|6838.9|6834.9|6841|6837|6844.2|6840.2|6837.2|6833.2|0
1612994400000|2021-02-10 22:00:00|6840.4|6836.4|6843.3|6841.3|6845.3|6843.3|6813.3|6811.3|935
1612998000000|2021-02-10 23:00:00|6842.3|6840.3|6867.8|6866.8|6873.8|6872.8|6832.8|6831.8|3976
1613001600000|2021-02-11 00:00:00|6866.8|6865.8|6842|6841|6870.2|6869.2|6838|6837|2664
1613005200000|2021-02-11 01:00:00|6841|6840|6847|6846|6856|6855|6841|6840|1710
1613008800000|2021-02-11 02:00:00|6847.5|6846.5|6858|6857|6860|6859|6845|6844|1498
1613012400000|2021-02-11 03:00:00|6857|6856|6860|6859|6864|6863|6855|6854|1641
1613016000000|2021-02-11 04:00:00|6860.5|6859.5|6849|6848|6860.5|6859.5|6848|6847|2379
1613019600000|2021-02-11 05:00:00|6848.2|6846.2|6847|6843|6852.2|6850.2|6842.2|6839.9|3196
1613023200000|2021-02-11 06:00:00|6846.6|6842.6|6845.7|6842.7|6849.2|6845.7|6842.7|6839.7|444
1613026800000|2021-02-11 07:00:00|6846.7|6843.7|6849.2|6846.2|6851.7|6848.7|6843.2|6840.2|525
1613030400000|2021-02-11 08:00:00|6849.7|6846.7|6861.7|6858.7|6865.7|6862.7|6843.7|6840.7|497
1613034000000|2021-02-11 09:00:00|6861.2|6858.2|6859.7|6856.7|6861.7|6858.7|6855.7|6852.7|157
1613037600000|2021-02-11 10:00:00|6859.2|6856.2|6859.2|6856.2|6863.7|6860.7|6853.7|6850.7|172
1613041200000|2021-02-11 11:00:00|6859.7|6856.7|6857.7|6854.7|6863.7|6860.7|6857.7|6854.7|160
1613044800000|2021-02-11 12:00:00|6858.7|6855.7|6854.7|6851.7|6858.7|6855.7|6852.7|6849.7|150
1613048400000|2021-02-11 13:00:00|6855.2|6852.2|6853.7|6850.7|6856.7|6853.7|6851.7|6848.7|389
1613052000000|2021-02-11 14:00:00|6852.7|6849.7|6846.7|6843.7|6857.7|6854.7|6844.2|6841.2|783
1613055600000|2021-02-11 15:00:00|6845.7|6842.7|6851.7|6848.7|6859.7|6856.7|6845.7|6842.7|563
1613059200000|2021-02-11 16:00:00|6852.2|6849.2|6854.7|6851.7|6858.7|6855.7|6848.2|6845.2|460
1613062800000|2021-02-11 17:00:00|6855.2|6852.2|6839.2|6836.2|6855.7|6852.7|6827.2|6824.2|642
1613066400000|2021-02-11 18:00:00|6839.7|6836.7|6845.2|6842.2|6848.7|6845.7|6837.2|6834.2|175
1613070000000|2021-02-11 19:00:00|6844.7|6841.7|6846.2|6843.2|6846.7|6843.7|6836.7|6833.7|219
1613073600000|2021-02-11 20:00:00|6845.7|6842.7|6847.7|6844.7|6849.7|6846.7|6840.7|6837.7|469
1613077200000|2021-02-11 21:00:00|6842.4|6838.4|6840.6|6836.6|6844.9|6840.9|6837|6833|0
1613080800000|2021-02-11 22:00:00|6840.9|6836.9|6834.2|6832.2|6842.2|6840.2|6830.2|6828.2|272
1613084400000|2021-02-11 23:00:00|6834.7|6832.7|6849.7|6848.7|6851.7|6850.7|6827.7|6826.7|2383
1613088000000|2021-02-12 00:00:00|6850.2|6849.2|6825.7|6824.7|6850.7|6849.7|6821.7|6820.7|1863
1613091600000|2021-02-12 01:00:00|6825.2|6824.2|6821.7|6820.7|6832.7|6831.7|6816.2|6815.2|2067
1613095200000|2021-02-12 02:00:00|6822.2|6821.2|6808.7|6807.7|6825.7|6824.7|6805.7|6804.7|1729
1613098800000|2021-02-12 03:00:00|6807.7|6806.7|6810.7|6809.7|6816.7|6815.7|6807.7|6806.7|1694
1613102400000|2021-02-12 04:00:00|6809.7|6808.7|6801.7|6800.7|6815.7|6814.7|6799.2|6798.2|2879
1613106000000|2021-02-12 05:00:00|6801|6799|6811.4|6807.4|6811.8|6807.8|6800|6798|3300
1613109600000|2021-02-12 06:00:00|6811.8|6807.8|6803.5|6800.5|6811.8|6807.8|6798.5|6795.5|445
1613113200000|2021-02-12 07:00:00|6803|6800|6806|6803|6807.5|6804.5|6800.5|6797.5|283
1613116800000|2021-02-12 08:00:00|6806.5|6803.5|6805.5|6802.5|6817.5|6814.5|6794.5|6791.5|719
1613120400000|2021-02-12 09:00:00|6806|6803|6819.5|6816.5|6822.5|6819.5|6806|6803|328
1613124000000|2021-02-12 10:00:00|6819|6816|6819.5|6816.5|6820.5|6817.5|6814.5|6811.5|239
1613127600000|2021-02-12 11:00:00|6819|6816|6820.5|6817.5|6821.5|6818.5|6815.5|6812.5|238
1613131200000|2021-02-12 12:00:00|6821.5|6818.5|6819.5|6816.5|6823.5|6820.5|6816.5|6813.5|210
1613134800000|2021-02-12 13:00:00|6819|6816|6821.5|6818.5|6829.5|6826.5|6819|6816|460
1613138400000|2021-02-12 14:00:00|6822.5|6819.5|6827|6824|6833.5|6830.5|6820.5|6817.5|647
1613142000000|2021-02-12 15:00:00|6827.5|6824.5|6831|6828|6837.5|6834.5|6824.5|6821.5|699
1613145600000|2021-02-12 16:00:00|6831.5|6828.5|6835|6832|6837.5|6834.5|6829.5|6826.5|726
1613149200000|2021-02-12 17:00:00|6835.5|6832.5|6832.5|6829.5|6837|6834|6831|6828|206
1613152800000|2021-02-12 18:00:00|6832|6829|6827|6824|6832.5|6829.5|6823.5|6820.5|169
1613156400000|2021-02-12 19:00:00|6826.5|6823.5|6827.5|6824.5|6832|6829|6822.5|6819.5|174
1613160000000|2021-02-12 20:00:00|6828|6825|6844|6841|6848|6845|6828|6825|453
1613163600000|2021-02-12 21:00:00|6843.2|6839.2|6843.7|6839.7|6848|6844|6840.2|6836.2|0
1613340000000|2021-02-14 22:00:00|6834|6832|6842|6840|6844.5|6842.5|6823.5|6821.5|408
1613343600000|2021-02-14 23:00:00|6840|6838|6859.5|6858.5|6865.5|6864.5|6840|6838|3154
1613347200000|2021-02-15 00:00:00|6859|6858|6861.5|6860.5|6879|6878|6857.5|6856.5|3280
1613350800000|2021-02-15 01:00:00|6860.5|6859.5|6872|6871|6874|6873|6858.5|6857.5|2182
1613354400000|2021-02-15 02:00:00|6872.5|6871.5|6865|6864|6878|6877|6865|6864|1808
1613358000000|2021-02-15 03:00:00|6866|6865|6870|6869|6874|6873|6864|6863|1735
1613361600000|2021-02-15 04:00:00|6871|6870|6875|6874|6883|6882|6870|6869|3675
1613365200000|2021-02-15 05:00:00|6863.8|6861.8|6860.5|6856.5|6867.8|6865.8|6852.8|6850.8|5681
1613368800000|2021-02-15 06:00:00|6860.9|6856.9|6861.3|6858.3|6865.3|6862.3|6856.3|6853.3|325
1613372400000|2021-02-15 07:00:00|6860.8|6857.8|6861.8|6858.8|6862.3|6859.3|6856.3|6853.3|440
1613376000000|2021-02-15 08:00:00|6861.3|6858.3|6865.3|6862.3|6865.3|6862.3|6852.3|6849.3|885
1613379600000|2021-02-15 09:00:00|6866.3|6863.3|6866.3|6863.3|6867.3|6864.3|6862.3|6859.3|367
1613383200000|2021-02-15 10:00:00|6865.8|6862.8|6868.3|6865.3|6874.3|6871.3|6862.3|6859.3|446
1613386800000|2021-02-15 11:00:00|6868.8|6865.8|6875.8|6872.8|6875.8|6872.8|6866.3|6863.3|270
1613390400000|2021-02-15 12:00:00|6875.3|6872.3|6869.3|6866.3|6877.3|6874.3|6869.3|6866.3|355
1613394000000|2021-02-15 13:00:00|6869.8|6866.8|6877.3|6874.3|6877.3|6874.3|6869.3|6866.3|212
1613397600000|2021-02-15 14:00:00|6876.3|6873.3|6884.3|6881.3|6884.3|6881.3|6875.3|6872.3|380
1613401200000|2021-02-15 15:00:00|6883.3|6880.3|6889.3|6886.3|6889.3|6886.3|6883.3|6880.3|372
1613404800000|2021-02-15 16:00:00|6890.3|6887.3|6888.8|6885.8|6892.3|6889.3|6883.3|6880.3|596
1613408400000|2021-02-15 17:00:00|6888.3|6885.3|6888.3|6885.3|6890.3|6887.3|6886.3|6883.3|136
1613412000000|2021-02-15 18:00:00|6887.8|6884.8|6883.8|6880.8|6888.3|6885.3|6883.3|6880.3|69
1613415600000|2021-02-15 19:00:00|6884.3|6881.3|6880.3|6877.3|6884.8|6881.8|6880.3|6877.3|26
1613419200000|2021-02-15 20:00:00|6879.8|6876.8|6884.8|6881.8|6885.8|6882.8|6879.3|6876.3|49
1613422800000|2021-02-15 21:00:00|6883.8|6879.8|6887|6883|6888.2|6884.2|6883.8|6879.8|0
1613426400000|2021-02-15 22:00:00|6887.2|6883.2|6896.8|6894.8|6898.3|6896.3|6887.1|6883.1|600
1613430000000|2021-02-15 23:00:00|6895.8|6893.8|6872.3|6871.3|6908.8|6907.8|6871.8|6870.8|4686
1613433600000|2021-02-16 00:00:00|6873.3|6872.3|6898.8|6897.8|6903.3|6902.3|6872.3|6871.3|3385
1613437200000|2021-02-16 01:00:00|6898.3|6897.3|6885.3|6884.3|6905.3|6904.3|6885.3|6884.3|3157
1613440800000|2021-02-16 02:00:00|6886.3|6885.3|6882.3|6881.3|6890.3|6889.3|6881.3|6880.3|2541
1613444400000|2021-02-16 03:00:00|6881.3|6880.3|6896.3|6895.3|6899.3|6898.3|6876.3|6875.3|2931
1613448000000|2021-02-16 04:00:00|6895.3|6894.3|6907|6906|6908|6907|6893.3|6892.3|4890
1613451600000|2021-02-16 05:00:00|6907.5|6905.5|6919.7|6915.7|6924.6|6920.6|6906.5|6904.5|6789
1613455200000|2021-02-16 06:00:00|6919.3|6915.3|6916|6913|6920.5|6916.5|6908|6905|986
1613458800000|2021-02-16 07:00:00|6916.5|6913.5|6912|6909|6917|6914|6906|6903|738
1613462400000|2021-02-16 08:00:00|6912.5|6909.5|6911|6908|6918|6915|6906|6903|766
1613466000000|2021-02-16 09:00:00|6910|6907|6908|6905|6913|6910|6901|6898|610
1613469600000|2021-02-16 10:00:00|6908.5|6905.5|6901|6898|6911|6908|6900|6897|565
1613473200000|2021-02-16 11:00:00|6902|6899|6908|6905|6908|6905|6893|6890|516
1613476800000|2021-02-16 12:00:00|6907|6904|6907|6904|6913|6910|6903|6900|443
1613480400000|2021-02-16 13:00:00|6907.5|6904.5|6906|6903|6908|6905|6902|6899|767
1613484000000|2021-02-16 14:00:00|6905|6902|6900|6897|6907|6904|6898|6895|1211
1613487600000|2021-02-16 15:00:00|6900.5|6897.5|6898|6895|6912|6909|6893|6890|1318
1613491200000|2021-02-16 16:00:00|6897.5|6894.5|6888|6885|6902.5|6899.5|6887.5|6884.5|1045
1613494800000|2021-02-16 17:00:00|6887|6884|6897.5|6894.5|6899|6896|6882|6879|502
1613498400000|2021-02-16 18:00:00|6897|6894|6891.5|6888.5|6900|6897|6891|6888|140
1613502000000|2021-02-16 19:00:00|6891|6888|6897.5|6894.5|6899|6896|6891|6888|261
1613505600000|2021-02-16 20:00:00|6897|6894|6894|6891|6898|6895|6886|6883|743
1613509200000|2021-02-16 21:00:00|6889.9|6885.9|6895.5|6891.5|6897|6893|6886.4|6882.4|0
1613512800000|2021-02-16 22:00:00|6894.9|6890.9|6909.5|6907.5|6911|6909|6890|6887.7|734
1613516400000|2021-02-16 23:00:00|6907|6905|6888|6887|6917|6916|6880|6879|4761
1613520000000|2021-02-17 00:00:00|6888.5|6887.5|6873|6872|6897.5|6896.5|6862|6861|4393
1613523600000|2021-02-17 01:00:00|6872|6871|6866|6865|6872|6871|6856|6855|3547
1613527200000|2021-02-17 02:00:00|6865.5|6864.5|6878|6877|6878|6877|6858|6857|2753
1613530800000|2021-02-17 03:00:00|6877.5|6876.5|6890|6889|6892|6891|6877|6876|3149
1613534400000|2021-02-17 04:00:00|6889.5|6888.5|6883|6882|6891|6890|6879|6878|2995
1613538000000|2021-02-17 05:00:00|6881.5|6879.5|6877.9|6873.9|6887.2|6883.2|6874.5|6872.5|5913
1613541600000|2021-02-17 06:00:00|6878.2|6874.2|6883|6880|6888|6885|6876.2|6872.2|543
1613545200000|2021-02-17 07:00:00|6884|6881|6874|6871|6886|6883|6874|6871|439
1613548800000|2021-02-17 08:00:00|6874.5|6871.5|6871|6868|6876|6873|6859|6856|1505
1613552400000|2021-02-17 09:00:00|6871.5|6868.5|6860|6857|6872|6869|6857|6854|622
1613556000000|2021-02-17 10:00:00|6859.5|6856.5|6860|6857|6865.5|6862.5|6858|6855|523
1613559600000|2021-02-17 11:00:00|6861|6858|6872|6869|6872|6869|6857|6854|373
1613563200000|2021-02-17 12:00:00|6873|6870|6869|6866|6873.5|6870.5|6868|6865|178
1613566800000|2021-02-17 13:00:00|6868.5|6865.5|6865|6862|6873|6870|6862|6859|680
1613570400000|2021-02-17 14:00:00|6864.5|6861.5|6852|6849|6869|6866|6838.5|6835.5|1387
1613574000000|2021-02-17 15:00:00|6853|6850|6850|6847|6864|6861|6840|6837|1175
1613577600000|2021-02-17 16:00:00|6849.5|6846.5|6844|6841|6852|6849|6832|6829|848
1613581200000|2021-02-17 17:00:00|6844.5|6841.5|6846|6843|6849|6846|6841|6838|399
1613584800000|2021-02-17 18:00:00|6846.5|6843.5|6852|6849|6854|6851|6846|6843|191
1613588400000|2021-02-17 19:00:00|6852.5|6849.5|6861|6858|6862|6859|6850.5|6847.5|178
1613592000000|2021-02-17 20:00:00|6860.5|6857.5|6860|6857|6871.5|6868.5|6856|6853|823
1613595600000|2021-02-17 21:00:00|6859|6855|6865.8|6861.8|6866.6|6862.6|6858.2|6854.2|0
1613599200000|2021-02-17 22:00:00|6865.7|6861.7|6886|6884|6891.5|6889.5|6863.5|6859.5|1049
1613602800000|2021-02-17 23:00:00|6884.5|6882.5|6885|6884|6886|6885|6867|6866|3505
1613606400000|2021-02-18 00:00:00|6885.5|6884.5|6891|6890|6897|6896|6879|6878|3030
1613610000000|2021-02-18 01:00:00|6891.5|6890.5|6887|6886|6901|6900|6875|6874|3323
1613613600000|2021-02-18 02:00:00|6888|6887|6899|6898|6901|6900|6883|6882|2195
1613617200000|2021-02-18 03:00:00|6900|6899|6888|6887|6902.5|6901.5|6877|6876|4184
1613620800000|2021-02-18 04:00:00|6887.5|6886.5|6878|6877|6889|6888|6875.5|6874.5|2772
1613624400000|2021-02-18 05:00:00|6878.4|6876.4|6886.9|6882.9|6895.2|6891.4|6874.4|6872.4|5383
1613628000000|2021-02-18 06:00:00|6886.6|6882.6|6885.9|6882.9|6891.9|6888.9|6884.9|6881.4|706
1613631600000|2021-02-18 07:00:00|6884.9|6881.9|6874.9|6871.9|6885.9|6882.9|6872.9|6869.9|563
1613635200000|2021-02-18 08:00:00|6873.9|6870.9|6881.9|6878.9|6884.9|6881.9|6865.4|6862.4|924
1613638800000|2021-02-18 09:00:00|6881.4|6878.4|6873.9|6870.9|6881.4|6878.4|6865.9|6862.9|551
1613642400000|2021-02-18 10:00:00|6874.9|6871.9|6860.9|6857.9|6877.9|6874.9|6860.9|6857.9|345
1613646000000|2021-02-18 11:00:00|6860.4|6857.4|6866.4|6863.4|6866.9|6863.9|6851.4|6848.4|420
1613649600000|2021-02-18 12:00:00|6865.9|6862.9|6868.9|6865.9|6875.4|6872.4|6864.4|6861.4|331
1613653200000|2021-02-18 13:00:00|6869.4|6866.4|6853.9|6850.9|6870.4|6867.4|6850.9|6847.9|628
1613656800000|2021-02-18 14:00:00|6852.9|6849.9|6864.4|6861.4|6869.9|6866.9|6847.9|6844.9|976
1613660400000|2021-02-18 15:00:00|6863.9|6860.9|6850.9|6847.9|6864.4|6861.4|6840.9|6837.9|1862
1613664000000|2021-02-18 16:00:00|6851.4|6848.4|6850.9|6847.9|6863.9|6860.9|6849.4|6846.4|633
1613667600000|2021-02-18 17:00:00|6850.4|6847.4|6846.9|6843.9|6853.9|6850.9|6843.9|6840.9|667
1613671200000|2021-02-18 18:00:00|6846.4|6843.4|6858.9|6855.9|6860.4|6857.4|6844.9|6841.9|401
1613674800000|2021-02-18 19:00:00|6858.4|6855.4|6866.9|6863.9|6867.9|6864.9|6857.9|6854.9|376
1613678400000|2021-02-18 20:00:00|6866.4|6863.4|6863.4|6860.4|6869.9|6866.9|6857.4|6854.4|784
1613682000000|2021-02-18 21:00:00|6869|6865|6866.2|6862.2|6871.5|6867.5|6862.2|6858.2|0
1613685600000|2021-02-18 22:00:00|6865.2|6861.2|6860.7|6858.7|6868.6|6864.6|6852.2|6850.2|393
1613689200000|2021-02-18 23:00:00|6860.2|6858.2|6848.2|6847.2|6872.2|6871.2|6843.7|6842.7|3451
1613692800000|2021-02-19 00:00:00|6848.7|6847.7|6838.7|6837.7|6850.7|6849.7|6829.7|6828.7|3218
1613696400000|2021-02-19 01:00:00|6838.2|6837.2|6808.2|6807.2|6842.7|6841.7|6801.2|6800.2|4640
1613700000000|2021-02-19 02:00:00|6807.7|6806.7|6766.5|6765.5|6809.2|6808.2|6765.5|6764.5|6174
1613703600000|2021-02-19 03:00:00|6765.5|6764.5|6782.5|6781.5|6784.5|6783.5|6763.5|6762.5|4111
1613707200000|2021-02-19 04:00:00|6782|6781|6783.5|6782.5|6798.5|6797.5|6780|6779|4974
1613710800000|2021-02-19 05:00:00|6783.2|6781.2|6795.2|6791.2|6797.2|6795.2|6783.2|6781.2|6168
1613714400000|2021-02-19 06:00:00|6795.3|6791.3|6787.7|6784.7|6798.7|6795.7|6779.7|6776.7|1936
1613718000000|2021-02-19 07:00:00|6788.7|6785.7|6777.7|6774.7|6790.7|6787.7|6776.7|6773.7|920
1613721600000|2021-02-19 08:00:00|6777.2|6774.2|6779.7|6776.7|6783.7|6780.7|6766.7|6763.7|1512
1613725200000|2021-02-19 09:00:00|6780.2|6777.2|6774.7|6771.7|6785.7|6782.7|6770.7|6767.7|913
1613728800000|2021-02-19 10:00:00|6775.2|6772.2|6775.7|6772.7|6779.7|6776.7|6767.7|6764.7|455
1613732400000|2021-02-19 11:00:00|6776.7|6773.7|6766.7|6763.7|6779.7|6776.7|6764.7|6761.7|392
1613736000000|2021-02-19 12:00:00|6767.2|6764.2|6767.7|6764.7|6771.7|6768.7|6761.7|6758.7|774
1613739600000|2021-02-19 13:00:00|6767.2|6764.2|6775.7|6772.7|6777.7|6774.7|6766.7|6763.7|834
1613743200000|2021-02-19 14:00:00|6776.2|6773.2|6781.7|6778.7|6783.2|6780.2|6771.7|6768.7|1560
1613746800000|2021-02-19 15:00:00|6782.7|6779.7|6791.7|6788.7|6795.7|6792.7|6776.7|6773.7|1380
1613750400000|2021-02-19 16:00:00|6792.7|6789.7|6780.7|6777.7|6795.7|6792.7|6779.7|6776.7|848
1613754000000|2021-02-19 17:00:00|6780.2|6777.2|6768.7|6765.7|6783.7|6780.7|6767.2|6764.2|419
1613757600000|2021-02-19 18:00:00|6769.2|6766.2|6775.7|6772.7|6776.7|6773.7|6764.7|6761.7|289
1613761200000|2021-02-19 19:00:00|6776.2|6773.2|6769.7|6766.7|6777.2|6774.2|6766.7|6763.7|530
1613764800000|2021-02-19 20:00:00|6770.7|6767.7|6776.2|6773.2|6782.2|6779.2|6768.2|6765.2|799
1613768400000|2021-02-19 21:00:00|6778.7|6774.7|6773|6769|6779.1|6775.1|6768.5|6764.5|0
1613944800000|2021-02-21 22:00:00|6776.7|6774.7|6787.2|6785.2|6792.2|6790.2|6771.7|6769.7|721
1613948400000|2021-02-21 23:00:00|6786.7|6784.7|6786.7|6785.7|6809.7|6808.7|6766.7|6765.7|6172
1613952000000|2021-02-22 00:00:00|6787.2|6786.2|6801.7|6800.7|6804.7|6803.7|6777.7|6776.7|5064
1613955600000|2021-02-22 01:00:00|6802.2|6801.2|6786.1|6785.1|6810.7|6809.7|6780.1|6779.1|3714
1613959200000|2021-02-22 02:00:00|6787.1|6786.1|6787.1|6786.1|6797.1|6796.1|6772.1|6771.1|3993
1613962800000|2021-02-22 03:00:00|6786.1|6785.1|6785.1|6784.1|6790.1|6789.1|6772.1|6771.1|3692
1613966400000|2021-02-22 04:00:00|6786.1|6785.1|6786.1|6785.1|6800.1|6799.1|6784.1|6783.1|3500
1613970000000|2021-02-22 05:00:00|6781.7|6779.7|6758.9|6754.9|6785.7|6783.7|6755.4|6751.4|6544
1613973600000|2021-02-22 06:00:00|6759.3|6755.3|6773.2|6770.2|6776.2|6773.2|6755.6|6751.6|1525
1613977200000|2021-02-22 07:00:00|6773.7|6770.7|6756.7|6753.7|6774.2|6771.2|6748.2|6745.2|1214
1613980800000|2021-02-22 08:00:00|6757.2|6754.2|6738.2|6735.2|6759.2|6756.2|6731.7|6728.7|1528
1613984400000|2021-02-22 09:00:00|6737.7|6734.7|6749.2|6746.2|6754.2|6751.2|6737.7|6734.7|489
1613988000000|2021-02-22 10:00:00|6749.7|6746.7|6754.2|6751.2|6756.2|6753.2|6748.2|6745.2|414
1613991600000|2021-02-22 11:00:00|6754.7|6751.7|6754.2|6751.2|6760.2|6757.2|6748.7|6745.7|568
1613995200000|2021-02-22 12:00:00|6754.7|6751.7|6748.2|6745.2|6757.2|6754.2|6744.2|6741.2|370
1613998800000|2021-02-22 13:00:00|6747.7|6744.7|6755.2|6752.2|6758.2|6755.2|6746.2|6743.2|537
1614002400000|2021-02-22 14:00:00|6754.7|6751.7|6762.7|6759.7|6767.2|6764.2|6749.2|6746.2|1370
1614006000000|2021-02-22 15:00:00|6763.2|6760.2|6771.7|6768.7|6773.2|6770.2|6758.2|6755.2|1502
1614009600000|2021-02-22 16:00:00|6771.2|6768.2|6775.2|6772.2|6778.7|6775.7|6768.2|6765.2|843
1614013200000|2021-02-22 17:00:00|6775.7|6772.7|6780.2|6777.2|6781.2|6778.2|6770.7|6767.7|418
1614016800000|2021-02-22 18:00:00|6779.7|6776.7|6782.2|6779.2|6784.2|6781.2|6776.2|6773.2|402
1614020400000|2021-02-22 19:00:00|6782.7|6779.7|6780.2|6777.2|6783.7|6780.7|6778.7|6775.7|260
1614024000000|2021-02-22 20:00:00|6780.7|6777.7|6752.2|6749.2|6781.2|6778.2|6752.2|6749.2|1162
1614027600000|2021-02-22 21:00:00|6757.8|6753.8|6765.5|6761.5|6768.3|6764.3|6756.2|6752.2|0
1614031200000|2021-02-22 22:00:00|6764.6|6760.6|6772.7|6770.7|6775.7|6773.7|6760.2|6758.2|574
1614034800000|2021-02-22 23:00:00|6773.7|6771.7|6775.2|6774.2|6787.2|6786.2|6767.2|6766.2|4784
1614038400000|2021-02-23 00:00:00|6775.7|6774.7|6770.2|6769.2|6782.2|6781.2|6760.2|6759.2|3958
1614042000000|2021-02-23 01:00:00|6770.7|6769.7|6811.2|6810.2|6812.2|6811.2|6769.7|6768.7|4528
1614045600000|2021-02-23 02:00:00|6812.2|6811.2|6825.3|6824.3|6827.3|6826.3|6810.2|6809.2|3274
1614049200000|2021-02-23 03:00:00|6824.8|6823.8|6816.3|6815.3|6825.3|6824.3|6812.3|6811.3|2552
1614052800000|2021-02-23 04:00:00|6816.8|6815.8|6832.3|6831.3|6834.3|6833.3|6814.3|6813.3|3100
1614056400000|2021-02-23 05:00:00|6829.4|6827.4|6833.9|6829.9|6839.9|6836.4|6828.4|6826.4|6449
1614060000000|2021-02-23 06:00:00|6834.1|6830.1|6828.9|6825.9|6836.9|6833.9|6823.9|6820.9|1335
1614063600000|2021-02-23 07:00:00|6829.4|6826.4|6831.9|6828.9|6832.9|6829.9|6820.9|6817.9|724
1614067200000|2021-02-23 08:00:00|6830.9|6827.9|6809.4|6806.4|6834.9|6831.9|6807.4|6804.4|1315
1614070800000|2021-02-23 09:00:00|6808.9|6805.9|6796.9|6793.9|6808.9|6805.9|6792.9|6789.9|1025
1614074400000|2021-02-23 10:00:00|6796.4|6793.4|6796.4|6793.4|6800.9|6797.9|6777.9|6774.9|948
1614078000000|2021-02-23 11:00:00|6795.9|6792.9|6797.9|6794.9|6800.9|6797.9|6787.9|6784.9|411
1614081600000|2021-02-23 12:00:00|6798.4|6795.4|6807.9|6804.9|6809.4|6806.4|6795.9|6792.9|447
1614085200000|2021-02-23 13:00:00|6807.4|6804.4|6805.9|6802.9|6809.9|6806.9|6801.4|6798.4|490
1614088800000|2021-02-23 14:00:00|6805.4|6802.4|6783.4|6780.4|6806.9|6803.9|6760.4|6757.4|1832
1614092400000|2021-02-23 15:00:00|6782.9|6779.9|6812.4|6809.4|6817.4|6814.4|6779.9|6776.9|1819
1614096000000|2021-02-23 16:00:00|6812.9|6809.9|6805.4|6802.4|6819.9|6816.9|6803.4|6800.4|676
1614099600000|2021-02-23 17:00:00|6804.9|6801.9|6796.9|6793.9|6811.9|6808.9|6793.9|6790.9|407
1614103200000|2021-02-23 18:00:00|6796.4|6793.4|6809.9|6806.9|6813.9|6810.9|6794.4|6791.4|281
1614106800000|2021-02-23 19:00:00|6809.4|6806.4|6823.4|6820.4|6823.9|6820.9|6807.4|6804.4|379
1614110400000|2021-02-23 20:00:00|6823.9|6820.9|6815.4|6812.4|6835.9|6832.9|6812.9|6809.9|1382
1614114000000|2021-02-23 21:00:00|6813.2|6809.2|6815.4|6811.4|6819.8|6815.8|6809.1|6805.1|2
1614117600000|2021-02-23 22:00:00|6815.3|6811.3|6818|6816|6831.9|6829.9|6812.3|6808.3|575
1614121200000|2021-02-23 23:00:00|6817.5|6815.5|6814.5|6813.5|6825.5|6824.5|6794.5|6793.5|4561
1614124800000|2021-02-24 00:00:00|6813.5|6812.5|6800.5|6799.5|6826.5|6825.5|6799.5|6798.5|3314
1614128400000|2021-02-24 01:00:00|6801.5|6800.5|6774.5|6773.5|6817.5|6816.5|6774.5|6773.5|6462
1614132000000|2021-02-24 02:00:00|6773.5|6772.5|6779.5|6778.5|6784.5|6783.5|6772.5|6771.5|3418
1614135600000|2021-02-24 03:00:00|6778.5|6777.5|6770.5|6769.5|6786.5|6785.5|6761|6760|4177
1614139200000|2021-02-24 04:00:00|6771|6770|6785.5|6784.5|6794.5|6793.5|6768.5|6767.5|5160
1614142800000|2021-02-24 05:00:00|6786|6784|6766.5|6762.5|6787|6785|6765|6762.5|7607
1614146400000|2021-02-24 06:00:00|6766.9|6762.9|6761.3|6758.3|6767.4|6763.4|6751.8|6748.8|925
1614150000000|2021-02-24 07:00:00|6761.8|6758.8|6769.8|6766.8|6775.3|6772.3|6760.8|6757.8|686
1614153600000|2021-02-24 08:00:00|6769.3|6766.3|6778.8|6775.8|6783.8|6780.8|6766.3|6763.3|1038
1614157200000|2021-02-24 09:00:00|6778.3|6775.3|6793.8|6790.8|6795.8|6792.8|6776.8|6773.8|637
1614160800000|2021-02-24 10:00:00|6794.3|6791.3|6791.8|6788.8|6805.8|6802.8|6791.8|6788.8|749
1614164400000|2021-02-24 11:00:00|6792.3|6789.3|6794.8|6791.8|6798.8|6795.8|6790.8|6787.8|353
1614168000000|2021-02-24 12:00:00|6794.3|6791.3|6807.8|6804.8|6811.8|6808.8|6793.8|6790.8|379
1614171600000|2021-02-24 13:00:00|6808.8|6805.8|6784.8|6781.8|6810.8|6807.8|6780.8|6777.8|670
1614175200000|2021-02-24 14:00:00|6784.3|6781.3|6778.3|6775.3|6792.8|6789.8|6775.3|6772.3|1311
1614178800000|2021-02-24 15:00:00|6778.8|6775.8|6800.8|6797.8|6804.8|6801.8|6772.8|6769.8|822
1614182400000|2021-02-24 16:00:00|6801.3|6798.3|6810.8|6807.8|6813.8|6810.8|6799.8|6796.8|793
1614186000000|2021-02-24 17:00:00|6811.3|6808.3|6816.3|6813.3|6819.8|6816.8|6810.8|6807.8|387
1614189600000|2021-02-24 18:00:00|6816.8|6813.8|6826.8|6823.8|6829.8|6826.8|6813.3|6810.3|551
1614193200000|2021-02-24 19:00:00|6827.3|6824.3|6823.8|6820.8|6830.3|6827.3|6821.8|6818.8|233
1614196800000|2021-02-24 20:00:00|6824.3|6821.3|6816.3|6813.3|6827.8|6824.8|6816.3|6813.3|990
1614200400000|2021-02-24 21:00:00|6811.1|6807.1|6824.8|6820.8|6831.3|6827.3|6811.1|6807.1|0
1614204000000|2021-02-24 22:00:00|6825.3|6821.3|6823.8|6821.8|6836.3|6834.3|6818.8|6816.8|912
1614207600000|2021-02-24 23:00:00|6824.3|6822.3|6842.8|6841.8|6848.8|6847.8|6814.8|6813.8|4238
1614211200000|2021-02-25 00:00:00|6841.8|6840.8|6836.5|6835.5|6851.5|6850.5|6830.5|6829.5|3190
1614214800000|2021-02-25 01:00:00|6837.5|6836.5|6844.5|6843.5|6854.5|6853.5|6832.5|6831.5|3174
1614218400000|2021-02-25 02:00:00|6844|6843|6850|6849|6853.5|6852.5|6842.5|6841.5|1846
1614222000000|2021-02-25 03:00:00|6849.5|6848.5|6843.5|6842.5|6854.5|6853.5|6842|6841|2370
1614225600000|2021-02-25 04:00:00|6844.5|6843.5|6845.5|6844.5|6864.5|6863.5|6839.5|6838.5|3921
1614229200000|2021-02-25 05:00:00|6843.6|6841.6|6840.1|6836.1|6854.6|6852.6|6835.6|6833.6|5567
1614232800000|2021-02-25 06:00:00|6839.8|6835.8|6837.1|6834.1|6842|6838|6832.1|6829.1|765
1614236400000|2021-02-25 07:00:00|6836.6|6833.6|6829.1|6826.1|6838.6|6835.6|6824.1|6821.1|711
1614240000000|2021-02-25 08:00:00|6830.1|6827.1|6813.1|6810.1|6832.1|6829.1|6812.1|6809.1|919
1614243600000|2021-02-25 09:00:00|6812.6|6809.6|6807.1|6804.1|6813.1|6810.1|6802.1|6799.1|698
1614247200000|2021-02-25 10:00:00|6806.6|6803.6|6814.1|6811.1|6818.1|6815.1|6803.1|6800.1|408
1614250800000|2021-02-25 11:00:00|6815.1|6812.1|6803.1|6800.1|6816.1|6813.1|6798.1|6795.1|542
1614254400000|2021-02-25 12:00:00|6803.6|6800.6|6801.1|6798.1|6806.1|6803.1|6798.1|6795.1|613
1614258000000|2021-02-25 13:00:00|6800.6|6797.6|6802.6|6799.6|6806.1|6803.1|6796.1|6793.1|557
1614261600000|2021-02-25 14:00:00|6803.1|6800.1|6801.1|6798.1|6811.6|6808.6|6795.6|6792.6|629
1614265200000|2021-02-25 15:00:00|6801.6|6798.6|6788.1|6785.1|6809.6|6806.6|6777.6|6774.6|1656
1614268800000|2021-02-25 16:00:00|6788.6|6785.6|6757.6|6754.6|6792.1|6789.1|6752.1|6749.1|885
1614272400000|2021-02-25 17:00:00|6757.1|6754.1|6742.6|6739.6|6764.1|6761.1|6742.1|6739.1|1036
1614276000000|2021-02-25 18:00:00|6742.1|6739.1|6762.1|6759.1|6774.1|6771.1|6735.1|6732.1|1517
1614279600000|2021-02-25 19:00:00|6762.6|6759.6|6754.1|6751.1|6779.6|6776.6|6754.1|6751.1|852
1614283200000|2021-02-25 20:00:00|6753.1|6750.1|6742.1|6739.1|6759.1|6756.1|6730.1|6727.1|2230
1614286800000|2021-02-25 21:00:00|6744|6740|6745.3|6741.3|6761.9|6757.9|6740.9|6736.9|40
1614290400000|2021-02-25 22:00:00|6745.1|6741.1|6733.1|6731.1|6749|6745|6731.6|6729.6|639
1614294000000|2021-02-25 23:00:00|6732.6|6730.6|6669.9|6668.9|6744.1|6743.1|6669.9|6668.9|8932
1614297600000|2021-02-26 00:00:00|6670.4|6669.4|6687.9|6686.9|6691.9|6690.9|6651.9|6650.9|9823
1614301200000|2021-02-26 01:00:00|6688.9|6687.9|6686.9|6685.9|6707.9|6706.9|6668.9|6667.9|8325
1614304800000|2021-02-26 02:00:00|6687.4|6686.4|6693.4|6692.4|6700.9|6699.9|6680.9|6679.9|5040
1614308400000|2021-02-26 03:00:00|6692.9|6691.9|6702.9|6701.9|6706.9|6705.9|6691.9|6690.9|4489
1614312000000|2021-02-26 04:00:00|6702.4|6701.4|6686.9|6685.9|6713.9|6712.9|6675.9|6674.9|7491
1614315600000|2021-02-26 05:00:00|6676.6|6674.6|6649.5|6645.5|6676.6|6674.6|6649.4|6645.4|13400
1614319200000|2021-02-26 06:00:00|6649.9|6645.9|6681.1|6678.1|6689.6|6686.6|6649.1|6645.1|2030
1614322800000|2021-02-26 07:00:00|6680.6|6677.6|6686.6|6683.6|6698.1|6695.1|6673.1|6670.1|2524
1614326400000|2021-02-26 08:00:00|6687.1|6684.1|6722.1|6719.1|6726.1|6723.1|6679.1|6676.1|2542
1614330000000|2021-02-26 09:00:00|6721.6|6718.6|6725.1|6722.1|6730.1|6727.1|6715.1|6712.1|1125
1614333600000|2021-02-26 10:00:00|6724.1|6721.1|6727.1|6724.1|6736.1|6733.1|6719.1|6716.1|969
1614337200000|2021-02-26 11:00:00|6726.6|6723.6|6714.1|6711.1|6731.1|6728.1|6709.1|6706.1|1509
1614340800000|2021-02-26 12:00:00|6714.6|6711.6|6714.6|6711.6|6731.6|6728.6|6713.1|6710.1|769
1614344400000|2021-02-26 13:00:00|6715.1|6712.1|6726.1|6723.1|6727.1|6724.1|6708.1|6705.1|1158
1614348000000|2021-02-26 14:00:00|6726.6|6723.6|6697.6|6694.6|6733.1|6730.1|6694.6|6691.6|1515
1614351600000|2021-02-26 15:00:00|6698.1|6695.1|6695.1|6692.1|6701.1|6698.1|6658.1|6655.1|2914
1614355200000|2021-02-26 16:00:00|6695.6|6692.6|6723.1|6720.1|6723.1|6720.1|6694.1|6691.1|1257
1614358800000|2021-02-26 17:00:00|6723.6|6720.6|6718.6|6715.6|6737.1|6734.1|6718.6|6715.6|630
1614362400000|2021-02-26 18:00:00|6719.1|6716.1|6706.1|6703.1|6726.6|6723.6|6703.1|6700.1|556
1614366000000|2021-02-26 19:00:00|6706.6|6703.6|6713.6|6710.6|6714.1|6711.1|6696.1|6693.1|517
1614369600000|2021-02-26 20:00:00|6714.1|6711.1|6694.1|6691.1|6726.1|6723.1|6692.6|6689.6|722
1614373200000|2021-02-26 21:00:00|6686.4|6682.4|6693.7|6689.7|6697.3|6693.3|6670.6|6666.6|1
1614549600000|2021-02-28 22:00:00|6716.1|6714.1|6717.6|6715.6|6732.6|6730.6|6715.6|6713.6|791
1614553200000|2021-02-28 23:00:00|6718.1|6716.1|6752.9|6751.9|6755.9|6754.9|6696.1|6695.1|8238
1614556800000|2021-03-01 00:00:00|6753.4|6752.4|6785.9|6784.9|6791.9|6790.9|6752.9|6751.9|6293
1614560400000|2021-03-01 01:00:00|6786.9|6785.9|6784.9|6783.9|6792.4|6791.4|6781.4|6780.4|6786
1614564000000|2021-03-01 02:00:00|6785.4|6784.4|6767.9|6766.9|6787.9|6786.9|6766.9|6765.9|4984
1614567600000|2021-03-01 03:00:00|6768.9|6767.9|6775.9|6774.9|6780.9|6779.9|6761.9|6760.9|4429
1614571200000|2021-03-01 04:00:00|6776.9|6775.9|6790.9|6789.9|6805.9|6804.9|6776.9|6775.9|8236
1614574800000|2021-03-01 05:00:00|6791.4|6789.4|6804|6800|6807.1|6803.4|6787.4|6785.4|8624
1614578400000|2021-03-01 06:00:00|6804.2|6800.2|6796.9|6793.9|6809.4|6805.9|6794.9|6791.9|679
1614582000000|2021-03-01 07:00:00|6796.4|6793.4|6805.9|6802.9|6805.9|6802.9|6793.9|6790.9|1890
1614585600000|2021-03-01 08:00:00|6805.4|6802.4|6807.9|6804.9|6812.9|6809.9|6799.9|6796.9|2211
1614589200000|2021-03-01 09:00:00|6808.4|6805.4|6808.9|6805.9|6813.9|6810.9|6806.4|6803.4|1154
1614592800000|2021-03-01 10:00:00|6807.9|6804.9|6803.9|6800.9|6808.9|6805.9|6801.9|6798.9|629
1614596400000|2021-03-01 11:00:00|6803.4|6800.4|6794.9|6791.9|6803.9|6800.9|6793.9|6790.9|612
1614600000000|2021-03-01 12:00:00|6795.4|6792.4|6801.9|6798.9|6802.4|6799.4|6794.9|6791.9|402
1614603600000|2021-03-01 13:00:00|6801.4|6798.4|6805.9|6802.9|6807.9|6804.9|6800.9|6797.9|535
1614607200000|2021-03-01 14:00:00|6806.4|6803.4|6813.4|6810.4|6819.9|6816.9|6804.4|6801.4|1933
1614610800000|2021-03-01 15:00:00|6813.9|6810.9|6849.4|6846.4|6849.4|6846.4|6812.4|6809.4|3076
1614614400000|2021-03-01 16:00:00|6849.9|6846.9|6855.9|6852.9|6856.9|6853.9|6844.9|6841.9|1251
1614618000000|2021-03-01 17:00:00|6856.4|6853.4|6850.9|6847.9|6856.9|6853.9|6850.9|6847.9|686
1614621600000|2021-03-01 18:00:00|6850.4|6847.4|6863.4|6860.4|6863.9|6860.9|6848.9|6845.9|795
1614625200000|2021-03-01 19:00:00|6862.9|6859.9|6868.9|6865.9|6870.9|6867.9|6860.4|6857.4|544
1614628800000|2021-03-01 20:00:00|6869.4|6866.4|6860.9|6857.9|6870.9|6867.9|6847.9|6844.9|1493
1614632400000|2021-03-01 21:00:00|6854.3|6850.3|6863.8|6859.8|6871.1|6867.1|6848.1|6844.1|0
1614636000000|2021-03-01 22:00:00|6863.5|6859.5|6857.4|6855.4|6865.4|6863.4|6856.9|6854.9|526
1614639600000|2021-03-01 23:00:00|6856.4|6854.4|6857.9|6856.9|6874.9|6873.9|6855.9|6854.4|5451
1614643200000|2021-03-02 00:00:00|6858.9|6857.9|6838.9|6837.9|6858.9|6857.9|6822.9|6821.9|6436
1614646800000|2021-03-02 01:00:00|6837.9|6836.9|6822.9|6821.9|6837.9|6836.9|6816.9|6815.9|5871
1614650400000|2021-03-02 02:00:00|6821.9|6820.9|6801.9|6800.9|6828.9|6827.9|6797.9|6796.9|3864
1614654000000|2021-03-02 03:00:00|6801.4|6800.4|6798.9|6797.9|6816.9|6815.9|6791.9|6790.9|4380
1614657600000|2021-03-02 04:00:00|6799.4|6798.4|6781.9|6780.9|6799.9|6798.9|6781.9|6780.9|3740
1614661200000|2021-03-02 05:00:00|6782.4|6780.4|6776.6|6772.6|6786.4|6784.4|6764.9|6762.9|6332
1614664800000|2021-03-02 06:00:00|6776.8|6772.8|6772.9|6769.9|6786.1|6782.9|6770.9|6767.9|1378
1614668400000|2021-03-02 07:00:00|6772.4|6769.4|6772.9|6769.9|6788.9|6785.9|6771.9|6768.9|779
1614672000000|2021-03-02 08:00:00|6773.9|6770.9|6770.9|6767.9|6793.9|6790.9|6770.9|6767.9|1169
1614675600000|2021-03-02 09:00:00|6771.4|6768.4|6779.9|6776.9|6782.9|6779.9|6761.9|6758.9|665
1614679200000|2021-03-02 10:00:00|6780.4|6777.4|6773.9|6770.9|6786.9|6783.9|6770.9|6767.9|703
1614682800000|2021-03-02 11:00:00|6772.9|6769.9|6763.9|6760.9|6774.4|6771.4|6763.9|6760.9|763
1614686400000|2021-03-02 12:00:00|6764.4|6761.4|6778.9|6775.9|6783.9|6780.9|6763.9|6760.9|493
1614690000000|2021-03-02 13:00:00|6779.4|6776.4|6778.9|6775.9|6779.4|6776.4|6772.9|6769.9|749
1614693600000|2021-03-02 14:00:00|6778.4|6775.4|6780.9|6777.9|6784.9|6781.9|6768.9|6765.9|1064
1614697200000|2021-03-02 15:00:00|6780.4|6777.4|6770.9|6767.9|6782.4|6779.4|6754.9|6751.9|1992
1614700800000|2021-03-02 16:00:00|6769.9|6766.9|6768.9|6765.9|6774.4|6771.4|6761.9|6758.9|1149
1614704400000|2021-03-02 17:00:00|6768.4|6765.4|6785.9|6782.9|6787.9|6784.9|6766.9|6763.9|411
1614708000000|2021-03-02 18:00:00|6786.4|6783.4|6791.9|6788.9|6792.9|6789.9|6785.9|6782.9|391
1614711600000|2021-03-02 19:00:00|6792.4|6789.4|6789.4|6786.4|6793.9|6790.9|6781.4|6778.4|246
1614715200000|2021-03-02 20:00:00|6789.9|6786.9|6785.9|6782.9|6794.4|6791.4|6778.9|6775.9|1103
1614718800000|2021-03-02 21:00:00|6790.1|6786.1|6788.3|6784.3|6805.8|6801.8|6786|6782|0
1614722400000|2021-03-02 22:00:00|6788.6|6784.6|6791.4|6789.4|6797.4|6795.4|6786.4|6784.1|606
1614726000000|2021-03-02 23:00:00|6790.4|6788.4|6818.4|6817.4|6823.9|6822.9|6783.9|6782.9|3630
1614729600000|2021-03-03 00:00:00|6818.9|6817.9|6821.9|6820.9|6825.4|6824.4|6804.9|6803.9|2742
1614733200000|2021-03-03 01:00:00|6820.9|6819.9|6797.5|6796.5|6823.4|6822.4|6797.5|6796.5|2639
1614736800000|2021-03-03 02:00:00|6798|6797|6812.5|6811.5|6812.5|6811.5|6796.5|6795.5|1765
1614740400000|2021-03-03 03:00:00|6813.5|6812.5|6812.5|6811.5|6820|6819|6811.5|6810.5|1516
1614744000000|2021-03-03 04:00:00|6813|6812|6814.5|6813.5|6820.5|6819.5|6812.5|6811.5|3615
1614747600000|2021-03-03 05:00:00|6790|6788|6792.9|6788.9|6802|6800|6782|6780|5907
1614751200000|2021-03-03 06:00:00|6792.5|6788.5|6792.5|6789.5|6798|6795|6784|6781|549
1614754800000|2021-03-03 07:00:00|6792|6789|6793|6790|6795|6792|6789.5|6786.5|781
1614758400000|2021-03-03 08:00:00|6792.5|6789.5|6796.5|6793.5|6802.5|6799.5|6792|6789|798
1614762000000|2021-03-03 09:00:00|6796|6793|6801.5|6798.5|6803.5|6800.5|6794.5|6791.5|535
1614765600000|2021-03-03 10:00:00|6802|6799|6802.5|6799.5|6803.5|6800.5|6796.5|6793.5|403
1614769200000|2021-03-03 11:00:00|6802|6799|6799.5|6796.5|6802.5|6799.5|6796.5|6793.5|425
1614772800000|2021-03-03 12:00:00|6800.5|6797.5|6795|6792|6801.5|6798.5|6792.5|6789.5|540
1614776400000|2021-03-03 13:00:00|6794.5|6791.5|6778.5|6775.5|6795|6792|6770.5|6767.5|1323
1614780000000|2021-03-03 14:00:00|6778|6775|6763.5|6760.5|6788|6785|6763|6760|1356
1614783600000|2021-03-03 15:00:00|6763|6760|6770.5|6767.5|6775.5|6772.5|6749.5|6746.5|1649
1614787200000|2021-03-03 16:00:00|6770|6767|6782|6779|6787.5|6784.5|6769|6766|855
1614790800000|2021-03-03 17:00:00|6782.5|6779.5|6782.5|6779.5|6789|6786|6778|6775|420
1614794400000|2021-03-03 18:00:00|6781.5|6778.5|6770.5|6767.5|6788.5|6785.5|6768.5|6765.5|433
1614798000000|2021-03-03 19:00:00|6771|6768|6782|6779|6782.5|6779.5|6759|6756|727
1614801600000|2021-03-03 20:00:00|6782.5|6779.5|6747|6744|6783|6780|6743.5|6740.5|1136
1614805200000|2021-03-03 21:00:00|6747.8|6743.8|6755.5|6751.5|6761.7|6757.7|6745.5|6741.5|0
1614808800000|2021-03-03 22:00:00|6755.4|6751.4|6755|6753|6762|6760|6741.5|6739.5|717
1614812400000|2021-03-03 23:00:00|6754.5|6752.5|6718|6717|6778.5|6777.5|6712.5|6711.5|6338
1614816000000|2021-03-04 00:00:00|6717.5|6716.5|6768|6767|6773.5|6772.5|6714.5|6713.5|5471
1614819600000|2021-03-04 01:00:00|6768.5|6767.5|6759.5|6758.5|6771.5|6770.5|6752.5|6751.5|3377
1614823200000|2021-03-04 02:00:00|6760|6759|6740.5|6739.5|6765|6764|6736.5|6735.5|2990
1614826800000|2021-03-04 03:00:00|6740|6739|6724.5|6723.5|6751.5|6750.5|6722.5|6721.5|4411
1614830400000|2021-03-04 04:00:00|6725|6724|6748.5|6747.5|6754.5|6753.5|6707.5|6706.5|9402
1614834000000|2021-03-04 05:00:00|6748.7|6746.7|6751.9|6747.9|6768.7|6766.7|6746.7|6744.7|10514
1614837600000|2021-03-04 06:00:00|6751.5|6747.5|6754.7|6751.7|6770.7|6767.7|6746.2|6743.2|1201
1614841200000|2021-03-04 07:00:00|6755.2|6752.2|6763.2|6760.2|6768.7|6765.7|6751.2|6748.2|738
1614844800000|2021-03-04 08:00:00|6764.2|6761.2|6768.2|6765.2|6774.7|6771.7|6760.2|6757.2|935
1614848400000|2021-03-04 09:00:00|6768.7|6765.7|6760.2|6757.2|6773.2|6770.2|6748.2|6745.2|679
1614852000000|2021-03-04 10:00:00|6760.7|6757.7|6758.2|6755.2|6762.2|6759.2|6749.2|6746.2|777
1614855600000|2021-03-04 11:00:00|6758.7|6755.7|6768.7|6765.7|6771.2|6768.2|6752.2|6749.2|618
1614859200000|2021-03-04 12:00:00|6769.2|6766.2|6778.2|6775.2|6778.2|6775.2|6769.2|6766.2|371
1614862800000|2021-03-04 13:00:00|6777.7|6774.7|6788.2|6785.2|6791.2|6788.2|6773.7|6770.7|463
1614866400000|2021-03-04 14:00:00|6788.7|6785.7|6778.7|6775.7|6807.7|6804.7|6774.7|6771.7|1087
1614870000000|2021-03-04 15:00:00|6779.2|6776.2|6787.2|6784.2|6790.7|6787.7|6762.2|6759.2|1474
1614873600000|2021-03-04 16:00:00|6787.7|6784.7|6798.2|6795.2|6800.2|6797.2|6779.2|6776.2|878
1614877200000|2021-03-04 17:00:00|6798.7|6795.7|6762.7|6759.7|6808.2|6805.2|6756.2|6753.2|1725
1614880800000|2021-03-04 18:00:00|6762.2|6759.2|6718.7|6715.7|6771.2|6768.2|6718.2|6715.2|1976
1614884400000|2021-03-04 19:00:00|6718.2|6715.2|6762.7|6759.7|6764.2|6761.2|6717.2|6714.2|699
1614888000000|2021-03-04 20:00:00|6763.2|6760.2|6742.7|6739.7|6764.2|6761.2|6729.2|6726.2|1155
1614891600000|2021-03-04 21:00:00|6750.6|6746.6|6748.2|6744.2|6757.1|6753.1|6742.7|6738.7|0
1614895200000|2021-03-04 22:00:00|6748.4|6744.4|6735.7|6733.7|6749.1|6745.1|6734.7|6732.7|352
1614898800000|2021-03-04 23:00:00|6737.7|6735.7|6686.2|6685.2|6744.7|6743.7|6681.2|6680.2|6485
1614902400000|2021-03-05 00:00:00|6685.7|6684.7|6681.7|6680.7|6699.2|6698.2|6658.2|6657.2|6494
1614906000000|2021-03-05 01:00:00|6682.2|6681.2|6684.5|6683.5|6693.2|6692.2|6666.2|6665.2|5252
1614909600000|2021-03-05 02:00:00|6684|6683|6699.5|6698.5|6705.5|6704.5|6681.5|6680.5|4128
1614913200000|2021-03-05 03:00:00|6700|6699|6709|6708|6711.5|6710.5|6688|6687|3220
1614916800000|2021-03-05 04:00:00|6709.5|6708.5|6690.5|6689.5|6718|6717|6688.5|6687.5|6760
1614920400000|2021-03-05 05:00:00|6690|6688|6714.9|6710.9|6718.5|6716.5|6685|6683|8915
1614924000000|2021-03-05 06:00:00|6715|6711|6719|6716|6720.5|6717.5|6705.2|6701.2|1212
1614927600000|2021-03-05 07:00:00|6719.5|6716.5|6717.5|6714.5|6724.5|6721.5|6710|6707|1224
1614931200000|2021-03-05 08:00:00|6717|6714|6727.5|6724.5|6731.5|6728.5|6700.5|6697.5|1387
1614934800000|2021-03-05 09:00:00|6727|6724|6731.5|6728.5|6732.5|6729.5|6718.5|6715.5|627
1614938400000|2021-03-05 10:00:00|6732|6729|6740.5|6737.5|6744.5|6741.5|6728.5|6725.5|652
1614942000000|2021-03-05 11:00:00|6740|6737|6749.5|6746.5|6753.5|6750.5|6739.5|6736.5|584
1614945600000|2021-03-05 12:00:00|6748.5|6745.5|6750.5|6747.5|6754.5|6751.5|6745|6742|420
1614949200000|2021-03-05 13:00:00|6751.5|6748.5|6773.5|6770.5|6778.5|6775.5|6732.5|6729.5|2059
1614952800000|2021-03-05 14:00:00|6773|6770|6753.5|6750.5|6785.5|6782.5|6741|6738|1720
1614956400000|2021-03-05 15:00:00|6753|6750|6735.5|6732.5|6765|6762|6726.5|6723.5|2184
1614960000000|2021-03-05 16:00:00|6736.5|6733.5|6745|6742|6745.5|6742.5|6715|6712|1193
1614963600000|2021-03-05 17:00:00|6745.5|6742.5|6774|6771|6779.5|6776.5|6742|6739|611
1614967200000|2021-03-05 18:00:00|6774.5|6771.5|6785|6782|6793|6790|6764.5|6761.5|621
1614970800000|2021-03-05 19:00:00|6785.5|6782.5|6798|6795|6798.5|6795.5|6777|6774|479
1614974400000|2021-03-05 20:00:00|6798.5|6795.5|6803.5|6800.5|6813.5|6810.5|6794.5|6791.5|1189
1614978000000|2021-03-05 21:00:00|6803.1|6799.1|6805.7|6801.7|6809.9|6805.9|6798.9|6794.9|0
1615154400000|2021-03-07 22:00:00|6803|6801|6823.5|6821.5|6823.5|6821.5|6803|6801|604
1615158000000|2021-03-07 23:00:00|6824|6822|6835.4|6834.4|6839.5|6838.5|6813.5|6812.5|7387
1615161600000|2021-03-08 00:00:00|6834.4|6833.4|6830.4|6829.4|6836.4|6835.4|6816.4|6815.4|5588
1615165200000|2021-03-08 01:00:00|6829.4|6828.4|6819.4|6818.4|6837.4|6836.4|6814.4|6813.4|5836
1615168800000|2021-03-08 02:00:00|6820.4|6819.4|6782.4|6781.4|6826.4|6825.4|6779.4|6778.4|6326
1615172400000|2021-03-08 03:00:00|6782.9|6781.9|6760.4|6759.4|6788.4|6787.4|6755.4|6754.4|6313
1615176000000|2021-03-08 04:00:00|6759.4|6758.4|6748.9|6747.9|6760.9|6759.9|6743.4|6742.4|5402
1615179600000|2021-03-08 05:00:00|6748.6|6746.6|6745.6|6741.6|6751.1|6749.1|6732.1|6729.6|5272
1615183200000|2021-03-08 06:00:00|6745.2|6741.2|6743.6|6740.6|6751.9|6747.9|6741.1|6738.1|1972
1615186800000|2021-03-08 07:00:00|6743.1|6740.1|6749.6|6746.6|6754.6|6751.6|6740.6|6737.6|1365
1615190400000|2021-03-08 08:00:00|6749.1|6746.1|6756.6|6753.6|6758.1|6755.1|6732.6|6729.6|1728
1615194000000|2021-03-08 09:00:00|6757.1|6754.1|6752.6|6749.6|6757.6|6754.6|6741.6|6738.6|1358
1615197600000|2021-03-08 10:00:00|6753.1|6750.1|6758.6|6755.6|6761.6|6758.6|6749.1|6746.1|1428
1615201200000|2021-03-08 11:00:00|6759.1|6756.1|6771.6|6768.6|6771.6|6768.6|6756.6|6753.6|516
1615204800000|2021-03-08 12:00:00|6770.6|6767.6|6762.6|6759.6|6772.6|6769.6|6758.6|6755.6|711
1615208400000|2021-03-08 13:00:00|6762.1|6759.1|6775.1|6772.1|6775.6|6772.6|6760.6|6757.6|472
1615212000000|2021-03-08 14:00:00|6775.6|6772.6|6782.6|6779.6|6799.6|6796.6|6766.6|6763.6|1218
1615215600000|2021-03-08 15:00:00|6783.1|6780.1|6818.1|6815.1|6823.6|6820.6|6776.1|6773.1|1469
1615219200000|2021-03-08 16:00:00|6819.1|6816.1|6809.6|6806.6|6825.6|6822.6|6808.6|6805.6|1176
1615222800000|2021-03-08 17:00:00|6809.1|6806.1|6812.1|6809.1|6820.1|6817.1|6807.6|6804.6|808
1615226400000|2021-03-08 18:00:00|6812.6|6809.6|6790.6|6787.6|6818.6|6815.6|6788.6|6785.6|576
1615230000000|2021-03-08 19:00:00|6790.1|6787.1|6791.6|6788.6|6804.1|6801.1|6780.6|6777.6|912
1615233600000|2021-03-08 20:00:00|6791.1|6788.1|6785.1|6782.1|6795.1|6792.1|6780.6|6777.6|869
1615237200000|2021-03-08 21:00:00|6788.8|6784.8|6799.8|6795.8|6804.3|6800.3|6786.7|6782.7|1
1615240800000|2021-03-08 22:00:00|6800.3|6796.3|6796.6|6794.6|6807.1|6805.1|6795.1|6793.1|525
1615244400000|2021-03-08 23:00:00|6794.6|6792.6|6785.1|6784.1|6806.6|6805.6|6784.6|6783.6|3966
1615248000000|2021-03-09 00:00:00|6785.6|6784.6|6802.6|6801.6|6808.6|6807.6|6779.6|6778.6|5308
1615251600000|2021-03-09 01:00:00|6802.1|6801.1|6758.6|6757.6|6814.6|6813.6|6754.6|6753.6|5987
1615255200000|2021-03-09 02:00:00|6757.6|6756.6|6770.6|6769.6|6772.1|6771.1|6749.1|6748.1|4595
1615258800000|2021-03-09 03:00:00|6771.6|6770.6|6779.6|6778.6|6779.6|6778.6|6765.6|6764.6|3520
1615262400000|2021-03-09 04:00:00|6779.1|6778.1|6774.6|6773.6|6782.1|6781.1|6764.6|6763.6|3348
1615266000000|2021-03-09 05:00:00|6774.1|6772.1|6775.1|6771.1|6781.1|6777.1|6770.1|6768.1|5657
1615269600000|2021-03-09 06:00:00|6775.5|6771.5|6764.6|6761.6|6788.1|6785.1|6764.6|6761.6|1738
1615273200000|2021-03-09 07:00:00|6763.6|6760.6|6763.6|6760.6|6767.1|6764.1|6754.6|6751.6|1074
1615276800000|2021-03-09 08:00:00|6762.6|6759.6|6766.1|6763.1|6774.6|6771.6|6758.6|6755.6|796
1615280400000|2021-03-09 09:00:00|6765.6|6762.6|6774.6|6771.6|6779.6|6776.6|6764.6|6761.6|481
1615284000000|2021-03-09 10:00:00|6775.1|6772.1|6773.6|6770.6|6780.6|6777.6|6771.1|6768.1|509
1615287600000|2021-03-09 11:00:00|6774.1|6771.1|6778.6|6775.6|6783.6|6780.6|6774.1|6771.1|438
1615291200000|2021-03-09 12:00:00|6778.1|6775.1|6766.6|6763.6|6779.6|6776.6|6765.6|6762.6|258
1615294800000|2021-03-09 13:00:00|6766.1|6763.1|6775.6|6772.6|6775.6|6772.6|6764.6|6761.6|485
1615298400000|2021-03-09 14:00:00|6776.6|6773.6|6770.1|6767.1|6778.6|6775.6|6761.6|6758.6|1009
1615302000000|2021-03-09 15:00:00|6770.6|6767.6|6793.6|6790.6|6793.6|6790.6|6768.6|6765.6|1442
1615305600000|2021-03-09 16:00:00|6794.1|6791.1|6797.6|6794.6|6799.1|6796.1|6788.6|6785.6|650
1615309200000|2021-03-09 17:00:00|6798.1|6795.1|6808.6|6805.6|6809.1|6806.1|6797.1|6794.1|861
1615312800000|2021-03-09 18:00:00|6808.1|6805.1|6807.6|6804.6|6812.6|6809.6|6803.1|6800.1|520
1615316400000|2021-03-09 19:00:00|6808.6|6805.6|6803.6|6800.6|6809.6|6806.6|6801.6|6798.6|257
1615320000000|2021-03-09 20:00:00|6804.1|6801.1|6796.6|6793.6|6808.6|6805.6|6792.6|6789.6|918
1615323600000|2021-03-09 21:00:00|6793.2|6789.2|6800.3|6796.3|6807.5|6803.5|6789.2|6785.2|0
1615327200000|2021-03-09 22:00:00|6800.2|6796.2|6810.6|6808.6|6818.6|6816.6|6797.8|6793.8|556
1615330800000|2021-03-09 23:00:00|6809.1|6807.1|6793.6|6792.6|6810.6|6809.6|6784.6|6783.6|3895
1615334400000|2021-03-10 00:00:00|6793.1|6792.1|6758.6|6757.6|6793.6|6792.6|6757.6|6756.6|3982
1615338000000|2021-03-10 01:00:00|6757.6|6756.6|6749.1|6748.1|6777.6|6776.6|6746.6|6745.6|3708
1615341600000|2021-03-10 02:00:00|6748.6|6747.6|6757.6|6756.6|6760.6|6759.6|6745.6|6744.6|2910
1615345200000|2021-03-10 03:00:00|6758.1|6757.1|6741.6|6740.6|6762.6|6761.6|6739.6|6738.6|2577
1615348800000|2021-03-10 04:00:00|6740.6|6739.6|6733.6|6732.6|6747.6|6746.6|6730.6|6729.6|4773
1615352400000|2021-03-10 05:00:00|6733.1|6731.6|6713.4|6709.4|6734.6|6732.6|6704.6|6702.6|8622
1615356000000|2021-03-10 06:00:00|6713.3|6709.3|6713.1|6710.1|6717.4|6713.4|6703.1|6700.1|1029
1615359600000|2021-03-10 07:00:00|6712.1|6709.1|6718.6|6715.6|6721.1|6718.1|6711.1|6708.1|858
1615363200000|2021-03-10 08:00:00|6718.1|6715.1|6734.1|6731.1|6734.1|6731.1|6717.1|6714.1|1337
1615366800000|2021-03-10 09:00:00|6733.1|6730.1|6728.1|6725.1|6734.1|6731.1|6727.1|6724.1|714
1615370400000|2021-03-10 10:00:00|6728.6|6725.6|6733.1|6730.1|6734.1|6731.1|6728.1|6725.1|445
1615374000000|2021-03-10 11:00:00|6733.6|6730.6|6736.1|6733.1|6738.6|6735.6|6728.1|6725.1|788
1615377600000|2021-03-10 12:00:00|6736.6|6733.6|6743.1|6740.1|6744.1|6741.1|6735.1|6732.1|815
1615381200000|2021-03-10 13:00:00|6743.6|6740.6|6750.1|6747.1|6755.1|6752.1|6740.1|6737.1|1410
1615384800000|2021-03-10 14:00:00|6750.6|6747.6|6757.1|6754.1|6762.1|6759.1|6748.6|6745.6|1331
1615388400000|2021-03-10 15:00:00|6758.1|6755.1|6759.6|6756.6|6764.1|6761.1|6742.1|6739.1|1813
1615392000000|2021-03-10 16:00:00|6760.1|6757.1|6752.1|6749.1|6766.1|6763.1|6746.1|6743.1|1014
1615395600000|2021-03-10 17:00:00|6751.6|6748.6|6745.6|6742.6|6752.1|6749.1|6736.1|6733.1|552
1615399200000|2021-03-10 18:00:00|6746.1|6743.1|6745.6|6742.6|6749.6|6746.6|6736.6|6733.6|502
1615402800000|2021-03-10 19:00:00|6746.1|6743.1|6753.1|6750.1|6756.1|6753.1|6744.6|6741.6|553
1615406400000|2021-03-10 20:00:00|6753.6|6750.6|6744.1|6741.1|6755.1|6752.1|6743.1|6740.1|839
1615410000000|2021-03-10 21:00:00|6745.7|6741.7|6762.8|6758.8|6763.6|6759.6|6743.9|6739.9|0
1615413600000|2021-03-10 22:00:00|6761.9|6757.9|6760.6|6758.6|6776.2|6772.2|6758.6|6756.6|727
1615417200000|2021-03-10 23:00:00|6759.6|6757.6|6696.8|6695.8|6761.1|6760.1|6695.3|6694.3|6043
1615420800000|2021-03-11 00:00:00|6696.3|6695.3|6655.8|6654.8|6711.8|6710.8|6646.8|6645.8|6475
1615424400000|2021-03-11 01:00:00|6656.3|6655.3|6711.8|6710.8|6716.8|6715.8|6652.8|6651.8|6633
1615428000000|2021-03-11 02:00:00|6712.3|6711.3|6697.8|6696.8|6722.3|6721.3|6695.8|6694.8|3947
1615431600000|2021-03-11 03:00:00|6698.8|6697.8|6694.8|6693.8|6708.8|6707.8|6693.8|6692.8|3286
1615435200000|2021-03-11 04:00:00|6695.3|6694.3|6704.3|6703.3|6710.8|6709.8|6695.3|6694.3|3622
1615438800000|2021-03-11 05:00:00|6704.7|6702.7|6719.1|6715.1|6725.5|6721.5|6704.7|6702.7|6252
1615442400000|2021-03-11 06:00:00|6718.4|6714.4|6721.7|6718.7|6725.7|6722.7|6716.1|6712.1|1268
1615446000000|2021-03-11 07:00:00|6721.2|6718.2|6723.7|6720.7|6728.7|6725.7|6718.7|6715.7|898
1615449600000|2021-03-11 08:00:00|6723.2|6720.2|6732.2|6729.2|6732.7|6729.7|6719.7|6716.7|1107
1615453200000|2021-03-11 09:00:00|6732.7|6729.7|6729.7|6726.7|6734.7|6731.7|6728.7|6725.7|571
1615456800000|2021-03-11 10:00:00|6729.2|6726.2|6731.7|6728.7|6732.7|6729.7|6727.7|6724.7|375
1615460400000|2021-03-11 11:00:00|6731.2|6728.2|6728.2|6725.2|6731.7|6728.7|6726.7|6723.7|328
1615464000000|2021-03-11 12:00:00|6727.7|6724.7|6731.7|6728.7|6738.7|6735.7|6725.7|6722.7|505
1615467600000|2021-03-11 13:00:00|6732.2|6729.2|6736.7|6733.7|6737.2|6734.2|6730.2|6727.2|621
1615471200000|2021-03-11 14:00:00|6737.2|6734.2|6751.7|6748.7|6753.7|6750.7|6736.7|6733.7|1166
1615474800000|2021-03-11 15:00:00|6752.7|6749.7|6757.2|6754.2|6761.7|6758.7|6742.2|6739.2|1217
1615478400000|2021-03-11 16:00:00|6756.7|6753.7|6752.7|6749.7|6757.7|6754.7|6749.7|6746.7|643
1615482000000|2021-03-11 17:00:00|6753.2|6750.2|6751.7|6748.7|6756.7|6753.7|6749.7|6746.7|400
1615485600000|2021-03-11 18:00:00|6752.2|6749.2|6756.7|6753.7|6761.7|6758.7|6749.7|6746.7|667
1615489200000|2021-03-11 19:00:00|6757.7|6754.7|6757.7|6754.7|6764.7|6761.7|6756.7|6753.7|612
1615492800000|2021-03-11 20:00:00|6758.2|6755.2|6757.7|6754.7|6763.2|6760.2|6753.7|6750.7|1131
1615496400000|2021-03-11 21:00:00|6757.8|6753.8|6755.6|6751.6|6761.5|6757.5|6752|6748|2
1615500000000|2021-03-11 22:00:00|6756|6752|6754.7|6752.7|6763.7|6761.7|6741.7|6739.7|851
1615503600000|2021-03-11 23:00:00|6753.7|6751.7|6780.7|6779.7|6783.7|6782.7|6751.7|6749.7|3589
1615507200000|2021-03-12 00:00:00|6779.7|6778.7|6777.2|6776.2|6784.7|6783.7|6746.7|6745.7|4918
1615510800000|2021-03-12 01:00:00|6777.7|6776.7|6774.7|6773.7|6781.7|6780.7|6769.7|6768.7|3215
1615514400000|2021-03-12 02:00:00|6775.7|6774.7|6768.7|6767.7|6779.7|6778.7|6761.7|6760.7|4050
1615518000000|2021-03-12 03:00:00|6769.2|6768.2|6768.7|6767.7|6773.7|6772.7|6764.7|6763.7|2132
1615521600000|2021-03-12 04:00:00|6768.2|6767.2|6773.7|6772.7|6776.7|6775.7|6763.7|6762.7|2428
1615525200000|2021-03-12 05:00:00|6774|6772|6767.2|6763.2|6778|6776|6763.2|6759.2|4251
1615528800000|2021-03-12 06:00:00|6767.3|6763.3|6767.5|6764.5|6781.5|6778.5|6766.1|6762.1|1340
1615532400000|2021-03-12 07:00:00|6767|6764|6749.5|6746.5|6768.5|6765.5|6747.5|6744.5|1162
1615536000000|2021-03-12 08:00:00|6750|6747|6727|6724|6753|6750|6725.5|6722.5|1628
1615539600000|2021-03-12 09:00:00|6726.5|6723.5|6733|6730|6734.5|6731.5|6725.5|6722.5|581
1615543200000|2021-03-12 10:00:00|6733.5|6730.5|6734|6731|6735.5|6732.5|6725.5|6722.5|360
1615546800000|2021-03-12 11:00:00|6734.5|6731.5|6734.5|6731.5|6738.5|6735.5|6725.5|6722.5|441
1615550400000|2021-03-12 12:00:00|6734|6731|6740.5|6737.5|6740.5|6737.5|6733|6730|271
1615554000000|2021-03-12 13:00:00|6740|6737|6737.5|6734.5|6745.5|6742.5|6737.5|6734.5|466
1615557600000|2021-03-12 14:00:00|6738.5|6735.5|6764.5|6761.5|6764.5|6761.5|6736.5|6733.5|893
1615561200000|2021-03-12 15:00:00|6764|6761|6755.5|6752.5|6764.5|6761.5|6750.5|6747.5|1166
1615564800000|2021-03-12 16:00:00|6755|6752|6750.5|6747.5|6756|6753|6748|6745|831
1615568400000|2021-03-12 17:00:00|6751.5|6748.5|6747|6744|6756|6753|6746.5|6743.5|310
1615572000000|2021-03-12 18:00:00|6747.5|6744.5|6755.5|6752.5|6758|6755|6746.5|6743.5|211
1615575600000|2021-03-12 19:00:00|6756|6753|6766.5|6763.5|6766.5|6763.5|6755.5|6752.5|122
1615579200000|2021-03-12 20:00:00|6767|6764|6769.5|6766.5|6772|6769|6764|6761|392
1615582800000|2021-03-12 21:00:00|6773.5|6769.5|6769.6|6765.6|6780.8|6776.8|6768|6764|0
1615586400000|2021-03-12 22:00:00|6769.7|6765.7|6769.7|6765.7|6769.7|6765.7|6769.7|6765.7|0
1615759200000|2021-03-14 22:00:00|6782.9|6778.9|6764.5|6762.5|6784|6780|6758|6756|748
1615762800000|2021-03-14 23:00:00|6764|6762|6730.5|6729.5|6779.5|6778.5|6728.5|6727.5|5137
1615766400000|2021-03-15 00:00:00|6729.5|6728.5|6761.5|6760.5|6769.5|6768.5|6726.5|6725.5|4362
1615770000000|2021-03-15 01:00:00|6762.5|6761.5|6780.5|6779.5|6780.5|6779.5|6757.5|6756.5|3543
1615773600000|2021-03-15 02:00:00|6779.5|6778.5|6787.5|6786.5|6797|6796|6779.5|6778.5|3012
1615777200000|2021-03-15 03:00:00|6788|6787|6777.5|6776.5|6790.5|6789.5|6766.5|6765.5|2204
1615780800000|2021-03-15 04:00:00|6777|6776|6778|6777|6779.5|6778.5|6761.5|6760.5|2311
1615784400000|2021-03-15 05:00:00|6778.2|6776.2|6771.8|6767.8|6783.7|6781.7|6763.7|6761.7|3906
1615788000000|2021-03-15 06:00:00|6772.2|6768.2|6777.2|6774.2|6778.2|6775.2|6769.4|6765.4|832
1615791600000|2021-03-15 07:00:00|6777.7|6774.7|6775.7|6772.7|6778.2|6775.2|6762.2|6759.2|346
1615795200000|2021-03-15 08:00:00|6775.2|6772.2|6782.2|6779.2|6787.7|6784.7|6772.2|6769.2|736
1615798800000|2021-03-15 09:00:00|6782.7|6779.7|6786.2|6783.2|6788.2|6785.2|6778.2|6775.2|509
1615802400000|2021-03-15 10:00:00|6787.2|6784.2|6786.2|6783.2|6790.2|6787.2|6783.2|6780.2|447
1615806000000|2021-03-15 11:00:00|6786.7|6783.7|6789.2|6786.2|6791.2|6788.2|6783.2|6780.2|360
1615809600000|2021-03-15 12:00:00|6789.7|6786.7|6786.2|6783.2|6790.2|6787.2|6780.2|6777.2|339
1615813200000|2021-03-15 13:00:00|6785.7|6782.7|6789.2|6786.2|6794.2|6791.2|6784.2|6781.2|653
1615816800000|2021-03-15 14:00:00|6788.7|6785.7|6781.2|6778.2|6789.2|6786.2|6776.2|6773.2|1027
1615820400000|2021-03-15 15:00:00|6780.7|6777.7|6771.2|6768.2|6785.2|6782.2|6768.2|6765.2|988
1615824000000|2021-03-15 16:00:00|6771.7|6768.7|6784.2|6781.2|6786.2|6783.2|6769.2|6766.2|617
1615827600000|2021-03-15 17:00:00|6783.7|6780.7|6788.2|6785.2|6788.2|6785.2|6781.7|6778.7|349
1615831200000|2021-03-15 18:00:00|6789.2|6786.2|6786.2|6783.2|6790.7|6787.7|6785.7|6782.7|374
1615834800000|2021-03-15 19:00:00|6786.7|6783.7|6807.7|6804.7|6808.7|6805.7|6781.2|6778.2|708
1615838400000|2021-03-15 20:00:00|6806.7|6803.7|6802.5|6798.5|6809.3|6805.3|6801.8|6797.8|0
1615842000000|2021-03-15 21:00:00|6802.6|6798.6|6798.9|6794.9|6804.2|6800.2|6798.9|6794.9|0
1615845600000|2021-03-15 22:00:00|6801.1|6797.1|6792.7|6790.7|6807.2|6805.2|6790.7|6786.9|936
1615849200000|2021-03-15 23:00:00|6793.7|6791.7|6783.2|6782.2|6805.7|6804.7|6775.7|6774.7|3254
1615852800000|2021-03-16 00:00:00|6784.7|6783.7|6829.2|6828.2|6830.2|6829.2|6782.2|6781.2|5843
1615856400000|2021-03-16 01:00:00|6830.2|6829.2|6844.7|6843.7|6850.2|6849.2|6825.2|6824.2|4595
1615860000000|2021-03-16 02:00:00|6844.2|6843.2|6858.2|6857.2|6858.2|6857.2|6840.2|6839.2|2865
1615863600000|2021-03-16 03:00:00|6859.2|6858.2|6846.2|6845.2|6863.2|6862.2|6844.7|6843.7|2777
1615867200000|2021-03-16 04:00:00|6845.7|6844.7|6834.2|6833.2|6850.2|6849.2|6833.7|6832.7|2954
1615870800000|2021-03-16 05:00:00|6834.6|6832.6|6836.8|6832.8|6838.6|6836.6|6827.6|6825.6|4269
1615874400000|2021-03-16 06:00:00|6837.2|6833.2|6835.1|6832.1|6838.3|6834.3|6829.1|6826.1|835
1615878000000|2021-03-16 07:00:00|6834.6|6831.6|6838.1|6835.1|6840.6|6837.6|6834.6|6831.6|230
1615881600000|2021-03-16 08:00:00|6839.1|6836.1|6826.1|6823.1|6839.1|6836.1|6822.6|6819.6|637
1615885200000|2021-03-16 09:00:00|6825.6|6822.6|6822.1|6819.1|6831.1|6828.1|6820.1|6817.1|392
1615888800000|2021-03-16 10:00:00|6821.6|6818.6|6819.1|6816.1|6823.6|6820.6|6818.1|6815.1|275
1615892400000|2021-03-16 11:00:00|6819.6|6816.6|6825.1|6822.1|6826.1|6823.1|6819.1|6816.1|324
1615896000000|2021-03-16 12:00:00|6825.6|6822.6|6821.1|6818.1|6827.1|6824.1|6819.1|6816.1|235
1615899600000|2021-03-16 13:00:00|6820.6|6817.6|6817.1|6814.1|6826.6|6823.6|6813.1|6810.1|608
1615903200000|2021-03-16 14:00:00|6816.1|6813.1|6809.1|6806.1|6818.1|6815.1|6804.1|6801.1|1437
1615906800000|2021-03-16 15:00:00|6808.6|6805.6|6822.6|6819.6|6833.1|6830.1|6805.6|6802.6|433
1615910400000|2021-03-16 16:00:00|6822.1|6819.1|6819.1|6816.1|6827.6|6824.6|6819.1|6816.1|287
1615914000000|2021-03-16 17:00:00|6819.6|6816.6|6816.1|6813.1|6823.6|6820.6|6816.1|6813.1|138
1615917600000|2021-03-16 18:00:00|6815.6|6812.6|6807.6|6804.6|6819.1|6816.1|6806.1|6803.1|247
1615921200000|2021-03-16 19:00:00|6807.1|6804.1|6806.1|6803.1|6809.6|6806.6|6798.1|6795.1|524
1615924800000|2021-03-16 20:00:00|6805.4|6801.4|6817|6813|6817.9|6813.9|6803.9|6799.9|0
1615928400000|2021-03-16 21:00:00|6815.9|6811.9|6811.3|6807.3|6816.3|6812.3|6811|6807|0
1615932000000|2021-03-16 22:00:00|6813.9|6809.9|6808.1|6806.1|6820.3|6816.3|6795.6|6793.6|226
1615935600000|2021-03-16 23:00:00|6808.6|6806.6|6797.1|6796.1|6822.1|6821.1|6795.1|6794.1|1415
1615939200000|2021-03-17 00:00:00|6796.1|6795.1|6780.1|6779.1|6807.1|6806.1|6775.1|6774.1|1683
1615942800000|2021-03-17 01:00:00|6780.6|6779.6|6771.1|6770.1|6788.6|6787.6|6759.1|6758.1|1967
1615946400000|2021-03-17 02:00:00|6770.6|6769.6|6778.1|6777.1|6779.1|6778.1|6767.1|6766.1|1406
1615950000000|2021-03-17 03:00:00|6777.6|6776.6|6780.1|6779.1|6782.1|6781.1|6773.1|6772.1|1152
1615953600000|2021-03-17 04:00:00|6779.6|6778.6|6793.6|6792.6|6796.1|6795.1|6774.1|6773.1|1251
1615957200000|2021-03-17 05:00:00|6794|6792|6796.5|6792.5|6799.5|6797.5|6785.5|6783.5|2440
1615960800000|2021-03-17 06:00:00|6796.7|6792.7|6799|6796|6805|6802|6792|6789|1095
1615964400000|2021-03-17 07:00:00|6799.5|6796.5|6802.5|6799.5|6806|6803|6798|6795|426
1615968000000|2021-03-17 08:00:00|6803|6800|6802|6799|6812|6809|6798|6795|644
1615971600000|2021-03-17 09:00:00|6801.5|6798.5|6792|6789|6802|6799|6788.5|6785.5|660
1615975200000|2021-03-17 10:00:00|6793|6790|6794|6791|6801|6798|6791|6788|360
1615978800000|2021-03-17 11:00:00|6794.5|6791.5|6798|6795|6798|6795|6788|6785|327
1615982400000|2021-03-17 12:00:00|6797.5|6794.5|6796|6793|6799|6796|6793.5|6790.5|439
1615986000000|2021-03-17 13:00:00|6797|6794|6802.5|6799.5|6804|6801|6793.5|6790.5|512
1615989600000|2021-03-17 14:00:00|6803|6800|6790|6787|6803|6800|6786|6783|804
1615993200000|2021-03-17 15:00:00|6790.5|6787.5|6805|6802|6807|6804|6789.5|6786.5|661
1615996800000|2021-03-17 16:00:00|6805.5|6802.5|6801|6798|6812|6809|6800|6797|702
1616000400000|2021-03-17 17:00:00|6800.5|6797.5|6795.5|6792.5|6804.5|6801.5|6794.5|6791.5|349
1616004000000|2021-03-17 18:00:00|6797|6794|6790.5|6787.5|6813|6810|6777|6774|1681
1616007600000|2021-03-17 19:00:00|6791|6788|6780|6777|6799|6796|6776.5|6773.5|1088
1616011200000|2021-03-17 20:00:00|6780.6|6776.6|6785.5|6781.5|6787.7|6783.7|6777.3|6773.3|1
1616014800000|2021-03-17 21:00:00|6786.3|6782.3|6787.2|6783.2|6790.4|6786.4|6785.5|6781.5|0
1616018400000|2021-03-17 22:00:00|6787.9|6783.9|6789|6787|6799.3|6795.3|6776.5|6774.5|809
1616022000000|2021-03-17 23:00:00|6789.5|6787.5|6793|6792|6807|6806|6761.5|6760.5|5518
1616025600000|2021-03-18 00:00:00|6794|6793|6778|6777|6801|6800|6767.5|6766.5|5174
1616029200000|2021-03-18 01:00:00|6777|6776|6773.5|6772.5|6785|6784|6762|6761|5217
1616032800000|2021-03-18 02:00:00|6772.5|6771.5|6757.5|6756.5|6773.5|6772.5|6755.5|6754.5|3098
1616036400000|2021-03-18 03:00:00|6758|6757|6750|6749|6759.5|6758.5|6739.5|6738.5|3564
1616040000000|2021-03-18 04:00:00|6749.5|6748.5|6745.5|6744.5|6752.5|6751.5|6741.5|6740.5|3770
1616043600000|2021-03-18 05:00:00|6746|6744|6745.8|6741.8|6747|6745|6732.5|6730.5|5686
1616047200000|2021-03-18 06:00:00|6746.2|6742.2|6748.5|6745.5|6750.5|6747.5|6733.5|6730.5|1312
1616050800000|2021-03-18 07:00:00|6749.5|6746.5|6731.5|6728.5|6749.5|6746.5|6724.5|6721.5|2002
1616054400000|2021-03-18 08:00:00|6732|6729|6709.5|6706.5|6732.5|6729.5|6707|6704|1730
1616058000000|2021-03-18 09:00:00|6709|6706|6724.5|6721.5|6724.5|6721.5|6708.5|6705.5|725
1616061600000|2021-03-18 10:00:00|6723.5|6720.5|6728.5|6725.5|6731.5|6728.5|6721.5|6718.5|817
1616065200000|2021-03-18 11:00:00|6729|6726|6719|6716|6731.5|6728.5|6713.5|6710.5|731
1616068800000|2021-03-18 12:00:00|6718.5|6715.5|6718.5|6715.5|6721.5|6718.5|6716.5|6713.5|605
1616072400000|2021-03-18 13:00:00|6719|6716|6734.5|6731.5|6735.5|6732.5|6717.5|6714.5|1383
1616076000000|2021-03-18 14:00:00|6734|6731|6727.5|6724.5|6739|6736|6724.5|6721.5|1070
1616079600000|2021-03-18 15:00:00|6728.5|6725.5|6736.5|6733.5|6740|6737|6728|6725|939
1616083200000|2021-03-18 16:00:00|6737|6734|6722.5|6719.5|6742.5|6739.5|6718.5|6715.5|761
1616086800000|2021-03-18 17:00:00|6723|6720|6728.5|6725.5|6732|6729|6722.5|6719.5|551
1616090400000|2021-03-18 18:00:00|6729|6726|6707|6704|6729.5|6726.5|6698.5|6695.5|1288
1616094000000|2021-03-18 19:00:00|6706.5|6703.5|6699|6696|6721|6718|6697.5|6694.5|1744
1616097600000|2021-03-18 20:00:00|6705.5|6701.5|6707.9|6703.9|6720.3|6716.3|6704.6|6700.6|2
1616101200000|2021-03-18 21:00:00|6708|6704|6712.9|6708.9|6714.4|6710.4|6708|6704|0
1616104800000|2021-03-18 22:00:00|6713|6709|6693.5|6691.5|6717.9|6713.9|6691|6689|735
1616108400000|2021-03-18 23:00:00|6694|6692|6666.5|6665.5|6698|6697|6662|6661|4732
1616112000000|2021-03-19 00:00:00|6666|6665|6717|6716|6721|6720|6666|6665|4485
1616115600000|2021-03-19 01:00:00|6718|6717|6726|6725|6735|6734|6716.5|6715.5|4546
1616119200000|2021-03-19 02:00:00|6725|6724|6706|6705|6730|6729|6706|6705|3375
1616122800000|2021-03-19 03:00:00|6707|6706|6703|6702|6721|6720|6703|6702|2815
1616126400000|2021-03-19 04:00:00|6702.5|6701.5|6711|6710|6718|6717|6698|6697|3867
1616130000000|2021-03-19 05:00:00|6711.4|6709.4|6704.4|6700.4|6717.4|6715.4|6695.4|6693.4|8718
1616133600000|2021-03-19 06:00:00|6704.1|6700.1|6694.9|6691.9|6704.1|6700.1|6680.4|6677.4|952
1616137200000|2021-03-19 07:00:00|6695.9|6692.9|6703.9|6700.9|6707.9|6704.9|6694.9|6691.9|752
1616140800000|2021-03-19 08:00:00|6704.9|6701.9|6716.9|6713.9|6721.9|6718.9|6701.9|6698.9|1332
1616144400000|2021-03-19 09:00:00|6717.4|6714.4|6722.9|6719.9|6722.9|6719.9|6714.4|6711.4|441
1616148000000|2021-03-19 10:00:00|6723.4|6720.4|6721.9|6718.9|6724.9|6721.9|6709.9|6706.9|672
1616151600000|2021-03-19 11:00:00|6721.4|6718.4|6709.9|6706.9|6721.9|6718.9|6705.4|6702.4|487
1616155200000|2021-03-19 12:00:00|6710.9|6707.9|6713.9|6710.9|6717.9|6714.9|6709.4|6706.4|478
1616158800000|2021-03-19 13:00:00|6709.9|6706.9|6691.9|6688.9|6714.9|6711.9|6677.9|6674.9|2048
1616162400000|2021-03-19 14:00:00|6691.4|6688.4|6701.9|6698.9|6701.9|6698.9|6676.9|6673.9|1652
1616166000000|2021-03-19 15:00:00|6702.4|6699.4|6698.9|6695.9|6702.9|6699.9|6677.9|6674.9|800
1616169600000|2021-03-19 16:00:00|6699.9|6696.9|6692.9|6689.9|6699.9|6696.9|6674.9|6671.9|1263
1616173200000|2021-03-19 17:00:00|6691.9|6688.9|6697.4|6694.4|6698.4|6695.4|6687.9|6684.9|246
1616176800000|2021-03-19 18:00:00|6697.9|6694.9|6697.4|6694.4|6700.9|6697.9|6691.9|6688.9|116
1616180400000|2021-03-19 19:00:00|6696.9|6693.9|6690.4|6687.4|6702.9|6699.9|6687.9|6684.9|420
1616184000000|2021-03-19 20:00:00|6683.5|6679.5|6691.7|6687.7|6694.5|6690.5|6682.4|6678.4|4
1616364000000|2021-03-21 22:00:00|6679.7|6675.7|6691.4|6689.4|6692.4|6690.4|6672.4|6670.4|475
1616367600000|2021-03-21 23:00:00|6692.4|6690.4|6725.9|6724.9|6730.9|6729.9|6682.9|6681.9|5112
1616371200000|2021-03-22 00:00:00|6726.9|6725.9|6732.9|6731.9|6737.4|6736.4|6711.9|6710.9|4477
1616374800000|2021-03-22 01:00:00|6732.4|6731.4|6745.1|6744.1|6747.1|6746.1|6707.1|6706.1|3991
1616378400000|2021-03-22 02:00:00|6746.1|6745.1|6751.1|6750.1|6753.1|6752.1|6740.1|6739.1|3081
1616382000000|2021-03-22 03:00:00|6750.6|6749.6|6739.1|6738.1|6752.6|6751.6|6739.1|6738.1|2111
1616385600000|2021-03-22 04:00:00|6740.1|6739.1|6746.1|6745.1|6761.1|6760.1|6740.1|6739.1|3506
1616389200000|2021-03-22 05:00:00|6746.4|6744.4|6748.4|6744.4|6755.4|6751.4|6742.4|6740.4|3702
1616392800000|2021-03-22 06:00:00|6748.5|6744.5|6738.9|6735.9|6749.9|6745.9|6736.9|6733.9|915
1616396400000|2021-03-22 07:00:00|6737.9|6734.9|6725.9|6722.9|6741.9|6738.9|6723.9|6720.9|1058
1616400000000|2021-03-22 08:00:00|6726.4|6723.4|6732.9|6729.9|6737.9|6734.9|6717.9|6714.9|961
1616403600000|2021-03-22 09:00:00|6732.4|6729.4|6732.9|6729.9|6737.9|6734.9|6724.9|6721.9|548
1616407200000|2021-03-22 10:00:00|6733.4|6730.4|6736.9|6733.9|6738.9|6735.9|6730.9|6727.9|307
1616410800000|2021-03-22 11:00:00|6735.9|6732.9|6733.4|6730.4|6738.9|6735.9|6732.4|6729.4|308
1616414400000|2021-03-22 12:00:00|6732.9|6729.9|6745.9|6742.9|6745.9|6742.9|6731.9|6728.9|623
1616418000000|2021-03-22 13:00:00|6746.9|6743.9|6744.4|6741.4|6751.9|6748.9|6741.9|6738.9|1272
1616421600000|2021-03-22 14:00:00|6744.9|6741.9|6738.9|6735.9|6750.4|6747.4|6727.9|6724.9|1536
1616425200000|2021-03-22 15:00:00|6739.9|6736.9|6739.9|6736.9|6742.9|6739.9|6727.4|6724.4|959
1616428800000|2021-03-22 16:00:00|6740.9|6737.9|6743.4|6740.4|6746.9|6743.9|6736.9|6733.9|486
1616432400000|2021-03-22 17:00:00|6743.9|6740.9|6741.9|6738.9|6745.9|6742.9|6738.9|6735.9|273
1616436000000|2021-03-22 18:00:00|6740.9|6737.9|6737.9|6734.9|6744.9|6741.9|6737.9|6734.9|436
1616439600000|2021-03-22 19:00:00|6738.4|6735.4|6731.4|6728.4|6744.9|6741.9|6726.9|6723.9|965
1616443200000|2021-03-22 20:00:00|6730.3|6726.3|6740|6736|6743.4|6739.4|6730|6726|0
1616446800000|2021-03-22 21:00:00|6739.9|6735.9|6737.8|6733.8|6740|6736|6736.5|6732.5|0
1616450400000|2021-03-22 22:00:00|6740|6736|6745.4|6743.4|6748.4|6746.4|6734.9|6731.1|557
1616454000000|2021-03-22 23:00:00|6746.4|6744.4|6769.9|6768.9|6778.9|6777.9|6738.4|6737.4|3734
1616457600000|2021-03-23 00:00:00|6770.4|6769.4|6775.3|6774.3|6781.9|6780.9|6761.8|6760.8|3484
1616461200000|2021-03-23 01:00:00|6774.8|6773.8|6759.8|6758.8|6782.8|6781.8|6758.8|6757.8|1914
1616464800000|2021-03-23 02:00:00|6760.3|6759.3|6760.8|6759.8|6766.8|6765.8|6752.8|6751.8|2279
1616468400000|2021-03-23 03:00:00|6759.8|6758.8|6740.8|6739.8|6761.3|6760.3|6735.8|6734.8|2541
1616472000000|2021-03-23 04:00:00|6739.8|6738.8|6736.8|6735.8|6750.8|6749.8|6732.8|6731.8|2780
1616475600000|2021-03-23 05:00:00|6737.3|6735.3|6740.9|6736.9|6744.9|6741.3|6732.3|6730.3|4110
1616479200000|2021-03-23 06:00:00|6740.8|6736.8|6741.8|6738.8|6746.8|6743.8|6735.8|6732.8|1051
1616482800000|2021-03-23 07:00:00|6740.8|6737.8|6747.3|6744.3|6747.8|6744.8|6738.8|6735.8|516
1616486400000|2021-03-23 08:00:00|6746.8|6743.8|6746.8|6743.8|6747.8|6744.8|6733.8|6730.8|956
1616490000000|2021-03-23 09:00:00|6745.8|6742.8|6737.8|6734.8|6747.8|6744.8|6735.8|6732.8|506
1616493600000|2021-03-23 10:00:00|6736.8|6733.8|6741.8|6738.8|6742.8|6739.8|6732.8|6729.8|672
1616497200000|2021-03-23 11:00:00|6742.3|6739.3|6747.8|6744.8|6748.8|6745.8|6740.8|6737.8|365
1616500800000|2021-03-23 12:00:00|6748.8|6745.8|6751.8|6748.8|6752.8|6749.8|6747.8|6744.8|338
1616504400000|2021-03-23 13:00:00|6752.3|6749.3|6767.3|6764.3|6767.8|6764.8|6752.3|6749.3|607
1616508000000|2021-03-23 14:00:00|6766.8|6763.8|6763.8|6760.8|6776.8|6773.8|6758.8|6755.8|1245
1616511600000|2021-03-23 15:00:00|6764.3|6761.3|6765.8|6762.8|6778.8|6775.8|6760.8|6757.8|673
1616515200000|2021-03-23 16:00:00|6764.8|6761.8|6780.8|6777.8|6780.8|6777.8|6763.8|6760.8|711
1616518800000|2021-03-23 17:00:00|6781.8|6778.8|6766.8|6763.8|6782.8|6779.8|6763.8|6760.8|774
1616522400000|2021-03-23 18:00:00|6767.3|6764.3|6746.8|6743.8|6767.8|6764.8|6746.8|6743.8|634
1616526000000|2021-03-23 19:00:00|6747.3|6744.3|6741.3|6738.3|6750.8|6747.8|6728.8|6725.8|1560
1616529600000|2021-03-23 20:00:00|6746.4|6742.4|6744.2|6740.2|6751|6747|6741.4|6737.4|0
1616533200000|2021-03-23 21:00:00|6744.6|6740.6|6746|6742|6746.8|6742.8|6739.9|6735.9|0
1616536800000|2021-03-23 22:00:00|6747.6|6743.6|6746.3|6744.3|6748|6745.3|6736.4|6732.4|529
1616540400000|2021-03-23 23:00:00|6745.3|6743.3|6761.8|6760.8|6762.8|6761.8|6726.8|6725.8|3987
1616544000000|2021-03-24 00:00:00|6762.3|6761.3|6769.7|6768.7|6775.7|6774.7|6760.7|6759.7|4044
1616547600000|2021-03-24 01:00:00|6770.7|6769.7|6775.7|6774.7|6781.7|6780.7|6765.7|6764.7|4135
1616551200000|2021-03-24 02:00:00|6776.7|6775.7|6772.7|6771.7|6778.7|6777.7|6767.7|6766.7|2850
1616554800000|2021-03-24 03:00:00|6771.7|6770.7|6790.7|6789.7|6796.7|6795.7|6765.7|6764.7|3861
1616558400000|2021-03-24 04:00:00|6791.7|6790.7|6781.7|6780.7|6791.7|6790.7|6772.2|6771.2|2975
1616562000000|2021-03-24 05:00:00|6782.7|6779.7|6770.5|6766.5|6784.7|6782.7|6765.7|6763.7|5191
1616565600000|2021-03-24 06:00:00|6770.8|6766.8|6771.2|6768.2|6774.2|6771.2|6765.7|6762.7|1118
1616569200000|2021-03-24 07:00:00|6771.7|6768.7|6771.2|6768.2|6776.7|6773.7|6768.2|6765.2|545
1616572800000|2021-03-24 08:00:00|6770.2|6767.2|6789.2|6786.2|6792.2|6789.2|6766.2|6763.2|1161
1616576400000|2021-03-24 09:00:00|6789.7|6786.7|6792.2|6789.2|6798.2|6795.2|6788.2|6785.2|752
1616580000000|2021-03-24 10:00:00|6793.2|6790.2|6786.2|6783.2|6794.2|6791.2|6784.2|6781.2|413
1616583600000|2021-03-24 11:00:00|6787.2|6784.2|6785.2|6782.2|6794.2|6791.2|6783.2|6780.2|543
1616587200000|2021-03-24 12:00:00|6786.2|6783.2|6785.2|6782.2|6791.7|6788.7|6785.2|6782.2|492
1616590800000|2021-03-24 13:00:00|6786.2|6783.2|6786.2|6783.2|6801.2|6798.2|6785.2|6782.2|854
1616594400000|2021-03-24 14:00:00|6787.2|6784.2|6788.2|6785.2|6795.7|6792.7|6785.2|6782.2|1159
1616598000000|2021-03-24 15:00:00|6789.2|6786.2|6785.2|6782.2|6796.2|6793.2|6784.2|6781.2|978
1616601600000|2021-03-24 16:00:00|6785.7|6782.7|6781.2|6778.2|6788.2|6785.2|6777.2|6774.2|985
1616605200000|2021-03-24 17:00:00|6780.2|6777.2|6770.2|6767.2|6780.2|6777.2|6761.2|6758.2|839
1616608800000|2021-03-24 18:00:00|6769.2|6766.2|6765.7|6762.7|6772.2|6769.2|6761.2|6758.2|1018
1616612400000|2021-03-24 19:00:00|6765.2|6762.2|6761.7|6758.7|6776.2|6773.2|6755.2|6752.2|1241
1616616000000|2021-03-24 20:00:00|6757|6753|6763.6|6759.6|6764.2|6760.2|6754.7|6750.7|0
1616619600000|2021-03-24 21:00:00|6763|6759|6764|6760|6765.1|6761.1|6762.9|6758.9|0
1616623200000|2021-03-24 22:00:00|6764.3|6760.3|6768.7|6766.7|6770.7|6768.7|6759.2|6756.1|422
1616626800000|2021-03-24 23:00:00|6767.7|6765.7|6778.2|6777.2|6786.2|6785.2|6762.2|6761.2|3996
1616630400000|2021-03-25 00:00:00|6777.7|6776.7|6798.6|6797.6|6798.6|6797.6|6776.2|6775.2|3936
1616634000000|2021-03-25 01:00:00|6799.6|6798.6|6784.6|6783.6|6803.6|6802.6|6778.6|6777.6|3297
1616637600000|2021-03-25 02:00:00|6785.1|6784.1|6788.6|6787.6|6795.6|6794.6|6782.6|6781.6|1755
1616641200000|2021-03-25 03:00:00|6789.6|6788.6|6777.6|6776.6|6789.6|6788.6|6773.6|6772.6|1992
1616644800000|2021-03-25 04:00:00|6778.1|6777.1|6769.6|6768.6|6782.6|6781.6|6769.6|6768.6|2272
1616648400000|2021-03-25 05:00:00|6770.1|6768.1|6773.5|6769.5|6791.1|6789.1|6770.1|6768.1|6416
1616652000000|2021-03-25 06:00:00|6773.8|6769.8|6783.6|6780.6|6783.6|6780.6|6771.6|6768.2|914
1616655600000|2021-03-25 07:00:00|6783.1|6780.1|6773.6|6770.6|6783.6|6780.6|6771.6|6768.6|838
1616659200000|2021-03-25 08:00:00|6772.6|6769.6|6780.6|6777.6|6789.6|6786.6|6769.1|6766.1|923
1616662800000|2021-03-25 09:00:00|6779.6|6776.6|6776.6|6773.6|6781.6|6778.6|6774.6|6771.6|502
1616666400000|2021-03-25 10:00:00|6777.6|6774.6|6777.6|6774.6|6779.1|6776.1|6773.6|6770.6|366
1616670000000|2021-03-25 11:00:00|6776.6|6773.6|6754.6|6751.6|6777.1|6774.1|6752.6|6749.6|1044
1616673600000|2021-03-25 12:00:00|6753.6|6750.6|6753.1|6750.1|6759.6|6756.6|6750.1|6747.1|1168
1616677200000|2021-03-25 13:00:00|6752.6|6749.6|6758.1|6755.1|6762.6|6759.6|6746.1|6743.1|1105
1616680800000|2021-03-25 14:00:00|6757.6|6754.6|6748.6|6745.6|6765.6|6762.6|6739.6|6736.6|1263
1616684400000|2021-03-25 15:00:00|6748.1|6745.1|6782.6|6779.6|6782.6|6779.6|6740.6|6737.6|1331
1616688000000|2021-03-25 16:00:00|6782.1|6779.1|6792.6|6789.6|6795.6|6792.6|6778.1|6775.1|845
1616691600000|2021-03-25 17:00:00|6793.6|6790.6|6780.6|6777.6|6799.1|6796.1|6780.6|6777.6|650
1616695200000|2021-03-25 18:00:00|6781.6|6778.6|6800.6|6797.6|6802.6|6799.6|6777.6|6774.6|611
1616698800000|2021-03-25 19:00:00|6801.1|6798.1|6799.6|6796.6|6804.6|6801.6|6795.6|6792.6|896
1616702400000|2021-03-25 20:00:00|6796.4|6792.4|6800.7|6796.7|6804.6|6800.6|6795|6791|0
1616706000000|2021-03-25 21:00:00|6800.4|6796.4|6799.5|6795.5|6801.9|6797.9|6798.8|6794.8|0
1616709600000|2021-03-25 22:00:00|6800.7|6796.7|6805.1|6803.1|6807.1|6805.1|6791.2|6787.2|543
1616713200000|2021-03-25 23:00:00|6806.1|6804.1|6816.6|6815.6|6833.6|6832.6|6802.6|6801.6|3699
1616716800000|2021-03-26 00:00:00|6816.1|6815.1|6818.1|6817.1|6831.6|6830.6|6809.6|6808.6|2742
1616720400000|2021-03-26 01:00:00|6818.6|6817.6|6813.1|6812.1|6823.6|6822.6|6801.6|6800.6|2261
1616724000000|2021-03-26 02:00:00|6813.6|6812.6|6814.6|6813.6|6822.6|6821.6|6808.6|6807.6|1384
1616727600000|2021-03-26 03:00:00|6815.1|6814.1|6822.6|6821.6|6828.6|6827.6|6814.6|6813.6|2244
1616731200000|2021-03-26 04:00:00|6821.6|6820.6|6824.6|6823.6|6829.6|6828.6|6818.6|6817.6|2589
1616734800000|2021-03-26 05:00:00|6825|6823|6830.3|6826.3|6831.3|6827.3|6819|6817|4166
1616738400000|2021-03-26 06:00:00|6830.4|6826.4|6819.5|6816.5|6832.5|6828.5|6818.5|6815.5|547
1616742000000|2021-03-26 07:00:00|6819|6816|6817.5|6814.5|6824.5|6821.5|6815.5|6812.5|563
1616745600000|2021-03-26 08:00:00|6818.5|6815.5|6815.5|6812.5|6822.5|6819.5|6812.5|6809.5|947
1616749200000|2021-03-26 09:00:00|6816.5|6813.5|6813.5|6810.5|6817.5|6814.5|6812.5|6809.5|326
1616752800000|2021-03-26 10:00:00|6812.5|6809.5|6813.5|6810.5|6815|6812|6807.5|6804.5|298
1616756400000|2021-03-26 11:00:00|6814.5|6811.5|6812.5|6809.5|6816.5|6813.5|6807.5|6804.5|397
1616760000000|2021-03-26 12:00:00|6811.5|6808.5|6814.5|6811.5|6815.5|6812.5|6810.5|6807.5|603
1616763600000|2021-03-26 13:00:00|6815|6812|6817.5|6814.5|6821.5|6818.5|6810.5|6807.5|818
1616767200000|2021-03-26 14:00:00|6818.5|6815.5|6831.5|6828.5|6842.5|6839.5|6818|6815|1628
1616770800000|2021-03-26 15:00:00|6831|6828|6835.5|6832.5|6835.5|6832.5|6822.5|6819.5|816
1616774400000|2021-03-26 16:00:00|6834.5|6831.5|6839|6836|6843.5|6840.5|6833.5|6830.5|622
1616778000000|2021-03-26 17:00:00|6839.5|6836.5|6833.5|6830.5|6843.5|6840.5|6829.5|6826.5|258
1616781600000|2021-03-26 18:00:00|6833|6830|6834.5|6831.5|6835|6832|6819.5|6816.5|320
1616785200000|2021-03-26 19:00:00|6834|6831|6872|6869|6874|6871|6834|6831|1240
1616788800000|2021-03-26 20:00:00|6874.9|6870.9|6854.9|6850.9|6874.9|6870.9|6854.1|6850.1|0
1616968800000|2021-03-28 22:00:00|6852.7|6848.7|6859|6857|6872|6870|6848.5|6844.5|1197
1616972400000|2021-03-28 23:00:00|6860|6858|6837.1|6836.1|6860|6858|6836.6|6835.6|3653
1616976000000|2021-03-29 00:00:00|6836.6|6835.6|6816.6|6815.6|6839.6|6838.6|6810.6|6809.6|3656
1616979600000|2021-03-29 01:00:00|6815.6|6814.6|6803.6|6802.6|6816.6|6815.6|6788.6|6787.6|3485
1616983200000|2021-03-29 02:00:00|6803.1|6802.1|6801.6|6800.6|6810.6|6809.6|6796.6|6795.6|1916
1616986800000|2021-03-29 03:00:00|6800.6|6799.6|6807.6|6806.6|6808.6|6807.6|6796.6|6795.6|1913
1616990400000|2021-03-29 04:00:00|6808.1|6807.1|6811.6|6810.6|6814.6|6813.6|6802.1|6801.1|3326
1616994000000|2021-03-29 05:00:00|6811.3|6809.3|6790.3|6786.3|6814.3|6812.3|6777.5|6773.5|8776
1616997600000|2021-03-29 06:00:00|6790.5|6786.5|6803.8|6800.8|6806.8|6803.8|6786.7|6782.7|966
1617001200000|2021-03-29 07:00:00|6804.8|6801.8|6801.8|6798.8|6814.8|6811.8|6797.8|6794.8|1041
1617004800000|2021-03-29 08:00:00|6801.3|6798.3|6799.8|6796.8|6803.8|6800.8|6794.8|6791.8|553
1617008400000|2021-03-29 09:00:00|6798.8|6795.8|6810.8|6807.8|6810.8|6807.8|6798.8|6795.8|201
1617012000000|2021-03-29 10:00:00|6811.8|6808.8|6807.8|6804.8|6811.8|6808.8|6804.8|6801.8|282
1617015600000|2021-03-29 11:00:00|6808.8|6805.8|6804.8|6801.8|6814.8|6811.8|6804.8|6801.8|431
1617019200000|2021-03-29 12:00:00|6803.8|6800.8|6800.8|6797.8|6803.8|6800.8|6798.8|6795.8|243
1617022800000|2021-03-29 13:00:00|6800.3|6797.3|6809.3|6806.3|6816.8|6813.8|6797.8|6794.8|709
1617026400000|2021-03-29 14:00:00|6808.8|6805.8|6792.8|6789.8|6816.8|6813.8|6784.8|6781.8|1480
1617030000000|2021-03-29 15:00:00|6792.3|6789.3|6806.8|6803.8|6808.8|6805.8|6786.8|6783.8|911
1617033600000|2021-03-29 16:00:00|6807.8|6804.8|6822.3|6819.3|6824.8|6821.8|6798.8|6795.8|535
1617037200000|2021-03-29 17:00:00|6822.8|6819.8|6828.8|6825.8|6833.8|6830.8|6822.3|6819.3|394
1617040800000|2021-03-29 18:00:00|6829.8|6826.8|6823.3|6820.3|6832.3|6829.3|6818.3|6815.3|612
1617044400000|2021-03-29 19:00:00|6823.8|6820.8|6826.8|6823.8|6837.3|6834.3|6820.8|6817.8|779
1617048000000|2021-03-29 20:00:00|6826.7|6822.7|6827.6|6823.6|6833|6829|6825.2|6821.2|1
1617051600000|2021-03-29 21:00:00|6827.5|6823.5|6828.1|6824.1|6830.5|6826.5|6825|6821|0
1617055200000|2021-03-29 22:00:00|6827.7|6823.7|6830.3|6828.3|6837.8|6835.8|6826.3|6823.3|527
1617058800000|2021-03-29 23:00:00|6830.8|6828.8|6820.3|6819.3|6833.8|6832.8|6814.8|6813.8|3337
1617062400000|2021-03-30 00:00:00|6820.8|6819.8|6777.8|6776.8|6820.8|6819.8|6766.3|6765.3|4793
1617066000000|2021-03-30 01:00:00|6778.8|6777.8|6762.8|6761.8|6785.3|6784.3|6758.8|6757.8|3730
1617069600000|2021-03-30 02:00:00|6762.3|6761.3|6756.8|6755.8|6763.8|6762.8|6752.8|6751.8|3369
1617073200000|2021-03-30 03:00:00|6755.8|6754.8|6763.8|6762.8|6766.8|6765.8|6748.8|6747.8|3866
1617076800000|2021-03-30 04:00:00|6764.8|6763.8|6745.8|6744.8|6764.8|6763.8|6727.8|6726.8|6739
1617080400000|2021-03-30 05:00:00|6745.7|6743.7|6736|6732|6746.7|6744.7|6722.7|6720.7|8582
1617084000000|2021-03-30 06:00:00|6736.2|6732.2|6747.2|6744.2|6749.2|6746.2|6733.2|6729.7|1352
1617087600000|2021-03-30 07:00:00|6748.2|6745.2|6762.2|6759.2|6764.7|6761.7|6747.2|6744.2|1379
1617091200000|2021-03-30 08:00:00|6762.7|6759.7|6754.2|6751.2|6765.2|6762.2|6751.2|6748.2|785
1617094800000|2021-03-30 09:00:00|6753.2|6750.2|6757.7|6754.7|6759.2|6756.2|6751.2|6748.2|566
1617098400000|2021-03-30 10:00:00|6757.2|6754.2|6761.2|6758.2|6763.2|6760.2|6756.2|6753.2|487
1617102000000|2021-03-30 11:00:00|6760.2|6757.2|6754.2|6751.2|6760.2|6757.2|6752.2|6749.2|737
1617105600000|2021-03-30 12:00:00|6753.7|6750.7|6750.2|6747.2|6754.2|6751.2|6747.2|6744.2|414
1617109200000|2021-03-30 13:00:00|6749.2|6746.2|6754.2|6751.2|6757.2|6754.2|6745.2|6742.2|823
1617112800000|2021-03-30 14:00:00|6755.2|6752.2|6776.2|6773.2|6778.2|6775.2|6750.2|6747.2|1475
1617116400000|2021-03-30 15:00:00|6775.2|6772.2|6773.2|6770.2|6781.2|6778.2|6772.2|6769.2|779
1617120000000|2021-03-30 16:00:00|6773.7|6770.7|6782.2|6779.2|6783.2|6780.2|6771.2|6768.2|525
1617123600000|2021-03-30 17:00:00|6781.7|6778.7|6783.2|6780.2|6785.2|6782.2|6773.2|6770.2|301
1617127200000|2021-03-30 18:00:00|6782.2|6779.2|6793.2|6790.2|6793.2|6790.2|6780.2|6777.2|347
1617130800000|2021-03-30 19:00:00|6792.2|6789.2|6792.7|6789.7|6799.2|6796.2|6785.7|6782.7|1101
1617134400000|2021-03-30 20:00:00|6805.5|6801.5|6788.5|6784.5|6806.3|6802.3|6787.6|6783.6|0
1617138000000|2021-03-30 21:00:00|6788.4|6784.4|6784.7|6780.7|6788.8|6784.8|6783.8|6779.8|0
1617141600000|2021-03-30 22:00:00|6784.3|6780.3|6782.2|6780.2|6786.5|6782.5|6773.2|6771.2|886
1617145200000|2021-03-30 23:00:00|6783.2|6781.2|6801.1|6800.1|6824.1|6823.1|6767.2|6766.2|7242
1617148800000|2021-03-31 00:00:00|6801.6|6800.6|6826.1|6825.1|6826.1|6825.1|6798.1|6797.1|5484
1617152400000|2021-03-31 01:00:00|6827.1|6826.1|6858.1|6857.1|6859.1|6858.1|6825.1|6824.1|6391
1617156000000|2021-03-31 02:00:00|6857.1|6856.1|6838.1|6837.1|6860.1|6859.1|6834.1|6833.1|4543
1617159600000|2021-03-31 03:00:00|6839.1|6838.1|6841.1|6840.1|6849.1|6848.1|6836.1|6835.1|3539
1617163200000|2021-03-31 04:00:00|6840.1|6839.1|6817.1|6816.1|6850.6|6849.6|6808.1|6807.1|8487
1617166800000|2021-03-31 05:00:00|6817.6|6815.6|6789.2|6785.2|6817.6|6815.6|6776.6|6774.6|16902
1617170400000|2021-03-31 06:00:00|6788.8|6784.8|6786.1|6783.1|6799.1|6796.1|6783.1|6779.1|1315
1617174000000|2021-03-31 07:00:00|6786.6|6783.6|6782.1|6779.1|6788.1|6785.1|6777.1|6774.1|1016
1617177600000|2021-03-31 08:00:00|6781.6|6778.6|6774.1|6771.1|6783.1|6780.1|6771.1|6768.1|484
1617181200000|2021-03-31 09:00:00|6773.1|6770.1|6774.6|6771.6|6776.1|6773.1|6769.1|6766.1|710
1617184800000|2021-03-31 10:00:00|6774.1|6771.1|6785.1|6782.1|6788.1|6785.1|6774.1|6771.1|506
1617188400000|2021-03-31 11:00:00|6784.1|6781.1|6789.1|6786.1|6789.1|6786.1|6780.1|6777.1|292
1617192000000|2021-03-31 12:00:00|6790.1|6787.1|6797.1|6794.1|6799.1|6796.1|6790.1|6787.1|499
1617195600000|2021-03-31 13:00:00|6798.1|6795.1|6798.6|6795.6|6804.1|6801.1|6796.1|6793.1|787
1617199200000|2021-03-31 14:00:00|6799.1|6796.1|6806.1|6803.1|6806.1|6803.1|6792.1|6789.1|1177
1617202800000|2021-03-31 15:00:00|6807.1|6804.1|6808.6|6805.6|6810.1|6807.1|6800.1|6797.1|732
1617206400000|2021-03-31 16:00:00|6809.1|6806.1|6813.1|6810.1|6815.1|6812.1|6806.1|6803.1|327
1617210000000|2021-03-31 17:00:00|6813.6|6810.6|6818.1|6815.1|6819.1|6816.1|6811.1|6808.1|241
1617213600000|2021-03-31 18:00:00|6819.1|6816.1|6820.1|6817.1|6823.1|6820.1|6816.1|6813.1|456
1617217200000|2021-03-31 19:00:00|6821.1|6818.1|6810.1|6807.1|6823.1|6820.1|6802.1|6799.1|1422
1617220800000|2021-03-31 20:00:00|6809.8|6805.8|6808.8|6804.8|6818.7|6814.7|6804.4|6800.4|1
1617224400000|2021-03-31 21:00:00|6808.6|6804.6|6815.8|6811.8|6816|6812|6807.6|6803.6|0
1617228000000|2021-03-31 22:00:00|6817.1|6813.1|6805.6|6803.6|6821.6|6817.6|6785.1|6783.1|1438
1617231600000|2021-03-31 23:00:00|6806.6|6804.6|6781.1|6780.1|6814.1|6813.1|6774.1|6773.1|6693
1617235200000|2021-04-01 00:00:00|6782.1|6781.1|6802.1|6801.1|6812.6|6811.6|6781.1|6780.1|4829
1617238800000|2021-04-01 01:00:00|6801.6|6800.6|6811.1|6810.1|6815.1|6814.1|6796.1|6795.1|2790
1617242400000|2021-04-01 02:00:00|6812.1|6811.1|6811.1|6810.1|6821.1|6820.1|6804.1|6803.1|2018
1617246000000|2021-04-01 03:00:00|6812.1|6811.1|6801.1|6800.1|6812.1|6811.1|6794.1|6793.1|1964
1617249600000|2021-04-01 04:00:00|6802.1|6801.1|6824.1|6823.1|6826.1|6825.1|6800.1|6799.1|3803
1617253200000|2021-04-01 05:00:00|6824.6|6822.6|6828.8|6824.8|6832.3|6828.3|6820.6|6818.6|5172
1617256800000|2021-04-01 06:00:00|6828.5|6824.5|6845.1|6842.1|6846.1|6843.1|6824.1|6821.1|1156
1617260400000|2021-04-01 07:00:00|6846.1|6843.1|6840.6|6837.6|6847.1|6844.1|6838.1|6835.1|1178
1617264000000|2021-04-01 08:00:00|6840.1|6837.1|6848.1|6845.1|6848.1|6845.1|6838.1|6835.1|355
1617267600000|2021-04-01 09:00:00|6849.1|6846.1|6846.1|6843.1|6849.1|6846.1|6842.1|6839.1|298
1617271200000|2021-04-01 10:00:00|6847.1|6844.1|6837.1|6834.1|6848.1|6845.1|6836.1|6833.1|370
1617274800000|2021-04-01 11:00:00|6838.1|6835.1|6846.1|6843.1|6847.1|6844.1|6837.1|6834.1|320
1617278400000|2021-04-01 12:00:00|6847.1|6844.1|6848.2|6844.2|6853.1|6850.1|6842.1|6839.1|793
1617282000000|2021-04-01 13:00:00|6848.6|6844.6|6859.2|6855.2|6875.9|6871.9|6846.1|6842.1|0
1617285600000|2021-04-01 14:00:00|6859.3|6855.3|6875.3|6871.3|6875.3|6871.3|6857.1|6853.1|0
1617289200000|2021-04-01 15:00:00|6875|6871|6883.1|6879.1|6894.7|6890.7|6874.6|6870.6|0
1617292800000|2021-04-01 16:00:00|6882.7|6878.7|6888.4|6884.4|6891.6|6887.6|6882.7|6878.7|0
1617296400000|2021-04-01 17:00:00|6888.7|6884.7|6883.8|6879.8|6889.8|6885.8|6880|6876|0
1617300000000|2021-04-01 18:00:00|6884|6880|6887.1|6883.1|6888.5|6884.5|6882.9|6878.9|0
1617303600000|2021-04-01 19:00:00|6886.7|6882.7|6889.9|6885.9|6893.8|6889.8|6880.9|6876.9|0
1617307200000|2021-04-01 20:00:00|6889.5|6885.5|6894.2|6890.2|6895.1|6891.1|6889.5|6885.5|0
1617310800000|2021-04-01 21:00:00|6894.6|6890.6|6892.2|6888.2|6894.6|6890.6|6892.2|6888.2|0
1617314400000|2021-04-01 22:00:00|6893.1|6889.1|6892.4|6888.4|6893.6|6889.6|6889.9|6885.9|0
1617318000000|2021-04-01 23:00:00|6892|6888|6893.7|6889.7|6895.7|6891.7|6892|6888|0
1617321600000|2021-04-02 00:00:00|6893.5|6889.5|6892.4|6888.4|6894.1|6890.1|6891.6|6887.6|0
1617325200000|2021-04-02 01:00:00|6892.7|6888.7|6891.3|6887.3|6893.5|6889.5|6889.7|6885.7|0
1617328800000|2021-04-02 02:00:00|6891.1|6887.1|6891.9|6887.9|6892.7|6888.7|6888.8|6884.8|0
1617332400000|2021-04-02 03:00:00|6891.7|6887.7|6891.6|6887.6|6891.7|6887.7|6890.8|6886.8|0
1617336000000|2021-04-02 04:00:00|6891.8|6887.8|6891.8|6887.8|6892|6888|6891|6887|0
1617339600000|2021-04-02 05:00:00|6891.4|6887.4|6894.4|6890.4|6895.2|6891.2|6890.2|6886.2|0
1617343200000|2021-04-02 06:00:00|6894.5|6890.5|6894.8|6890.8|6897.6|6893.6|6893.8|6889.8|0
1617346800000|2021-04-02 07:00:00|6894.4|6890.4|6895.2|6891.2|6896.5|6892.5|6894.4|6890.4|0
1617350400000|2021-04-02 08:00:00|6895.4|6891.4|6898.6|6894.6|6898.6|6894.6|6892.3|6888.3|0
1617354000000|2021-04-02 09:00:00|6897.9|6893.9|6896.5|6892.5|6897.9|6893.9|6894.2|6890.2|0
1617357600000|2021-04-02 10:00:00|6896.7|6892.7|6897.6|6893.6|6897.6|6893.6|6893|6889|0
1617361200000|2021-04-02 11:00:00|6897.2|6893.2|6898.8|6894.8|6898.8|6894.8|6895.7|6891.7|0
1617364800000|2021-04-02 12:00:00|6899.6|6895.6|6919.5|6915.5|6925.2|6921.2|6896.8|6892.8|0
1617368400000|2021-04-02 13:00:00|6919.3|6915.3|6911.2|6907.2|6919.6|6915.6|6908.6|6904.6|0
1617573600000|2021-04-04 22:00:00|6910|6906|6905.8|6901.8|6911.5|6907.5|6903|6899|0
1617577200000|2021-04-04 23:00:00|6906|6902|6918.2|6914.2|6920.2|6916.2|6905.8|6901.8|0
1617580800000|2021-04-05 00:00:00|6918.6|6914.6|6915.9|6911.9|6918.8|6914.8|6913.3|6909.3|0
1617584400000|2021-04-05 01:00:00|6916.2|6912.2|6913.7|6909.7|6916.2|6912.2|6912.2|6908.2|0
1617588000000|2021-04-05 02:00:00|6913.3|6909.3|6907.2|6903.2|6914.9|6910.9|6907.2|6903.2|0
1617591600000|2021-04-05 03:00:00|6907.4|6903.4|6910.7|6906.7|6911.1|6907.1|6907.4|6903.4|0
1617595200000|2021-04-05 04:00:00|6911.1|6907.1|6909.4|6905.4|6912.1|6908.1|6909.4|6905.4|0
1617598800000|2021-04-05 05:00:00|6909.8|6905.8|6906.2|6902.2|6910.6|6906.6|6905.5|6901.5|0
1617602400000|2021-04-05 06:00:00|6906.6|6902.6|6906.2|6902.2|6906.9|6902.9|6901.2|6897.2|0
1617606000000|2021-04-05 07:00:00|6906|6902|6908|6904|6908.4|6904.4|6904.3|6900.3|0
1617609600000|2021-04-05 08:00:00|6908.4|6904.4|6911.9|6907.9|6914.2|6910.2|6906.8|6902.8|0
1617613200000|2021-04-05 09:00:00|6911.7|6907.7|6915.3|6911.3|6917.7|6913.7|6910.1|6906.1|0
1617616800000|2021-04-05 10:00:00|6915|6911|6914.6|6910.6|6917.2|6913.2|6912.3|6908.3|0
1617620400000|2021-04-05 11:00:00|6914.4|6910.4|6914.5|6910.5|6917.5|6913.5|6912.5|6908.5|0
1617624000000|2021-04-05 12:00:00|6914.8|6910.8|6916.3|6912.3|6921.7|6917.7|6912.9|6908.9|0
1617627600000|2021-04-05 13:00:00|6916.7|6912.7|6928.2|6924.2|6930.4|6926.4|6914.9|6910.9|0
1617631200000|2021-04-05 14:00:00|6928.9|6924.9|6941.9|6937.9|6948.4|6944.4|6923.1|6919.1|0
1617634800000|2021-04-05 15:00:00|6942.3|6938.3|6936.8|6932.8|6948|6944|6936.1|6932.1|0
1617638400000|2021-04-05 16:00:00|6936.5|6932.5|6937|6933|6945.4|6941.4|6933.3|6929.3|0
1617642000000|2021-04-05 17:00:00|6936.6|6932.6|6941|6937|6941|6937|6933.6|6929.6|0
1617645600000|2021-04-05 18:00:00|6940.6|6936.6|6933.6|6929.6|6944.1|6940.1|6933.6|6929.6|0
1617649200000|2021-04-05 19:00:00|6934|6930|6936.6|6932.6|6944.7|6940.7|6928.8|6924.8|0
1617652800000|2021-04-05 20:00:00|6936.8|6932.8|6945|6941|6946.1|6942.1|6933.9|6929.9|0
1617656400000|2021-04-05 21:00:00|6945.3|6941.3|6944.7|6940.7|6945.3|6941.3|6942.1|6938.1|0
1617660000000|2021-04-05 22:00:00|6945.1|6941.1|6946.9|6942.9|6947.9|6943.9|6939.9|6935.9|0
1617663600000|2021-04-05 23:00:00|6946.5|6942.5|6912.6|6910.6|6954.9|6950.9|6909.6|6907.6|2442
1617667200000|2021-04-06 00:00:00|6914.6|6912.6|6888.1|6887.1|6925.1|6924.1|6868.1|6867.1|8321
1617670800000|2021-04-06 01:00:00|6887.1|6886.1|6885.6|6884.6|6914.1|6913.1|6883.1|6882.1|4413
1617674400000|2021-04-06 02:00:00|6885.1|6884.1|6897.1|6896.1|6897.1|6896.1|6869.1|6868.1|2719
1617678000000|2021-04-06 03:00:00|6896.1|6895.1|6892.1|6891.1|6899.1|6898.1|6882.1|6881.1|2095
1617681600000|2021-04-06 04:00:00|6892.6|6891.6|6895.1|6894.1|6895.1|6894.1|6875.1|6874.1|2126
1617685200000|2021-04-06 05:00:00|6895|6894|6896|6895|6900|6899|6887|6886|3781
1617688800000|2021-04-06 06:00:00|6896.5|6894.5|6885.7|6881.7|6899.5|6897.5|6873.5|6871.5|6681
1617692400000|2021-04-06 07:00:00|6885.8|6881.8|6892|6889|6898|6895|6871.9|6867.9|1516
1617696000000|2021-04-06 08:00:00|6893|6890|6897|6894|6903.5|6900.5|6888|6885|697
1617699600000|2021-04-06 09:00:00|6896|6893|6902|6899|6903|6900|6889|6886|623
1617703200000|2021-04-06 10:00:00|6903|6900|6902|6899|6904|6901|6897|6894|409
1617706800000|2021-04-06 11:00:00|6903|6900|6900|6897|6903|6900|6898|6895|292
1617710400000|2021-04-06 12:00:00|6900.5|6897.5|6897|6894|6902|6899|6894|6891|700
1617714000000|2021-04-06 13:00:00|6896|6893|6915|6912|6915|6912|6896|6893|872
1617717600000|2021-04-06 14:00:00|6916|6913|6909|6906|6919|6916|6907|6904|1490
1617721200000|2021-04-06 15:00:00|6910|6907|6899|6896|6910.5|6907.5|6896|6893|1155
1617724800000|2021-04-06 16:00:00|6900|6897|6886|6883|6900|6897|6883|6880|445
1617728400000|2021-04-06 17:00:00|6885|6882|6876|6873|6885|6882|6873|6870|297
1617732000000|2021-04-06 18:00:00|6876.5|6873.5|6874|6871|6877.5|6874.5|6871|6868|235
1617735600000|2021-04-06 19:00:00|6873|6870|6888.5|6885.5|6890.5|6887.5|6864.5|6861.5|1189
1617739200000|2021-04-06 20:00:00|6889|6886|6881|6878|6889|6886|6874|6871|182
1617742800000|2021-04-06 21:00:00|6879.9|6875.9|6881.2|6877.2|6882.3|6878.3|6878.7|6874.7|0
1617746400000|2021-04-06 22:00:00|6880.9|6876.9|6884.6|6880.6|6886.9|6882.9|6878.4|6874.4|0
1617750000000|2021-04-06 23:00:00|6884.2|6880.2|6899|6897|6902.5|6900.5|6881.5|6879.5|764
1617753600000|2021-04-07 00:00:00|6899.5|6897.5|6929|6928|6930|6929|6897.5|6896.5|5464
1617757200000|2021-04-07 01:00:00|6930|6929|6899|6898|6931|6930|6896.5|6895.5|4913
1617760800000|2021-04-07 02:00:00|6898.5|6897.5|6894|6893|6900|6899|6885.5|6884.5|2301
1617764400000|2021-04-07 03:00:00|6895|6894|6910|6909|6911|6910|6894|6893|1948
1617768000000|2021-04-07 04:00:00|6909|6908|6919|6918|6920|6919|6908|6907|1819
1617771600000|2021-04-07 05:00:00|6918.9|6917.9|6916.9|6915.9|6926.9|6925.9|6913.9|6912.9|3375
1617775200000|2021-04-07 06:00:00|6917.4|6915.4|6921|6917|6929.4|6927.4|6916.4|6914.4|3634
1617778800000|2021-04-07 07:00:00|6921.4|6917.4|6930.9|6927.9|6933.9|6930.9|6918.9|6915.7|927
1617782400000|2021-04-07 08:00:00|6931.9|6928.9|6933.9|6930.9|6937.9|6934.9|6930.9|6927.9|1102
1617786000000|2021-04-07 09:00:00|6934.9|6931.9|6932.9|6929.9|6938.9|6935.9|6928.9|6925.9|814
1617789600000|2021-04-07 10:00:00|6933.9|6930.9|6942.9|6939.9|6947.4|6944.4|6933.9|6930.9|761
1617793200000|2021-04-07 11:00:00|6942.4|6939.4|6932.9|6929.9|6944.9|6941.9|6932.9|6929.9|443
1617796800000|2021-04-07 12:00:00|6933.4|6930.4|6927.9|6924.9|6938.9|6935.9|6927.9|6924.9|404
1617800400000|2021-04-07 13:00:00|6928.9|6925.9|6938.9|6935.9|6944.9|6941.9|6928.9|6925.9|628
1617804000000|2021-04-07 14:00:00|6937.9|6934.9|6943.9|6940.9|6955.9|6952.9|6933.9|6930.9|1381
1617807600000|2021-04-07 15:00:00|6944.9|6941.9|6934.9|6931.9|6949.9|6946.9|6931.9|6928.9|820
1617811200000|2021-04-07 16:00:00|6935.4|6932.4|6940.9|6937.9|6941.4|6938.4|6929.9|6926.9|319
1617814800000|2021-04-07 17:00:00|6941.4|6938.4|6947.9|6944.9|6951.9|6948.9|6940.4|6937.4|452
1617818400000|2021-04-07 18:00:00|6947.4|6944.4|6952.9|6949.9|6957.9|6954.9|6946.4|6943.4|295
1617822000000|2021-04-07 19:00:00|6953.4|6950.4|6956.9|6953.9|6958.9|6955.9|6942.9|6939.9|738
1617825600000|2021-04-07 20:00:00|6955.9|6952.9|6954.9|6951.9|6958.9|6955.9|6949.9|6946.9|225
1617829200000|2021-04-07 21:00:00|6957.1|6953.1|6955.9|6951.9|6957.3|6953.3|6955.6|6951.6|0
1617832800000|2021-04-07 22:00:00|6955.7|6951.7|6952.7|6948.7|6957.2|6953.2|6952.6|6948.6|0
1617836400000|2021-04-07 23:00:00|6952.6|6948.6|6973.4|6971.4|6976.4|6974.4|6950.1|6946.1|1242
1617840000000|2021-04-08 00:00:00|6973.9|6971.9|6987.9|6986.9|6994.9|6993.9|6967.9|6966.9|7132
1617843600000|2021-04-08 01:00:00|6988.9|6987.9|6992.9|6991.9|7010.9|7009.9|6983.9|6982.9|4650
1617847200000|2021-04-08 02:00:00|6993.4|6992.4|6994.9|6993.9|7001.9|7000.9|6986.9|6985.9|5138
1617850800000|2021-04-08 03:00:00|6995.9|6994.9|6991.9|6990.9|6995.9|6994.9|6980.9|6979.9|2586
1617854400000|2021-04-08 04:00:00|6991.4|6990.4|6978.9|6977.9|6993.9|6992.9|6976.9|6975.9|1799
1617858000000|2021-04-08 05:00:00|6979.9|6978.9|6994.9|6993.9|6994.9|6993.9|6975.9|6974.9|3650
1617861600000|2021-04-08 06:00:00|6995.4|6993.4|6982.9|6978.9|7004.4|7002.4|6978.9|6976.4|5229
1617865200000|2021-04-08 07:00:00|6983|6979|6974.4|6971.4|6984.2|6980.4|6972.9|6969.9|1040
1617868800000|2021-04-08 08:00:00|6973.9|6970.9|6968.9|6965.9|6976.9|6973.9|6965.9|6962.9|696
1617872400000|2021-04-08 09:00:00|6969.9|6966.9|6968.9|6965.9|6972.4|6969.4|6961.9|6958.9|282
1617876000000|2021-04-08 10:00:00|6969.9|6966.9|6963.9|6960.9|6969.9|6966.9|6961.9|6958.9|240
1617879600000|2021-04-08 11:00:00|6964.9|6961.9|6962.9|6959.9|6965.9|6962.9|6960.9|6957.9|268
1617883200000|2021-04-08 12:00:00|6963.9|6960.9|6960.9|6957.9|6967.9|6964.9|6958.9|6955.9|277
1617886800000|2021-04-08 13:00:00|6961.9|6958.9|6957.9|6954.9|6962.9|6959.9|6946.9|6943.9|766
1617890400000|2021-04-08 14:00:00|6958.9|6955.9|6963.9|6960.9|6968.9|6965.9|6947.9|6944.9|1050
1617894000000|2021-04-08 15:00:00|6964.9|6961.9|6967.9|6964.9|6973.4|6970.4|6961.9|6958.9|591
1617897600000|2021-04-08 16:00:00|6968.4|6965.4|6969.4|6966.4|6973.9|6970.9|6965.9|6962.9|330
1617901200000|2021-04-08 17:00:00|6968.9|6965.9|6965.9|6962.9|6972.9|6969.9|6962.9|6959.9|163
1617904800000|2021-04-08 18:00:00|6966.4|6963.4|6971.9|6968.9|6976.9|6973.9|6965.9|6962.9|175
1617908400000|2021-04-08 19:00:00|6970.9|6967.9|6970.9|6967.9|6974.9|6971.9|6962.4|6959.4|626
1617912000000|2021-04-08 20:00:00|6970.4|6967.4|6984.9|6981.9|6985.9|6982.9|6969.9|6966.9|436
1617915600000|2021-04-08 21:00:00|6985.8|6981.8|6985.7|6981.7|6986.2|6982.2|6984.9|6980.9|0
1617919200000|2021-04-08 22:00:00|6985.6|6981.6|6982.9|6978.9|6986|6982|6978.6|6974.6|0
1617922800000|2021-04-08 23:00:00|6982.7|6978.7|6980.4|6978.4|6991.8|6987.8|6977.4|6974.6|832
1617926400000|2021-04-09 00:00:00|6980.9|6978.9|6966.4|6965.4|6989.9|6988.9|6958.4|6957.4|4321
1617930000000|2021-04-09 01:00:00|6965.9|6964.9|6965.9|6964.9|6980.9|6979.9|6964.9|6963.9|2453
1617933600000|2021-04-09 02:00:00|6965.4|6964.4|6974.9|6973.9|6977.9|6976.9|6956.9|6955.9|1968
1617937200000|2021-04-09 03:00:00|6973.9|6972.9|6966.9|6965.9|6986.9|6985.9|6965.9|6964.9|2115
1617940800000|2021-04-09 04:00:00|6966.4|6965.4|6981.9|6980.9|6985.9|6984.9|6959.9|6958.9|2435
1617944400000|2021-04-09 05:00:00|6982.9|6981.9|6986.9|6985.9|6989.9|6988.9|6978.9|6977.9|2974
1617948000000|2021-04-09 06:00:00|6987.3|6985.3|6994.8|6990.8|6997.9|6994.3|6986.3|6984.3|4300
1617951600000|2021-04-09 07:00:00|6995|6991|6994.8|6991.8|7002.3|6999.3|6990.8|6987.8|890
1617955200000|2021-04-09 08:00:00|6994.3|6991.3|6991.8|6988.8|6997.8|6994.8|6987.8|6984.8|649
1617958800000|2021-04-09 09:00:00|6992.3|6989.3|6998.8|6995.8|6998.8|6995.8|6990.8|6987.8|308
1617962400000|2021-04-09 10:00:00|6997.8|6994.8|6986.3|6983.3|7003.8|7000.8|6985.8|6982.8|482
1617966000000|2021-04-09 11:00:00|6985.8|6982.8|6992.8|6989.8|6995.8|6992.8|6985.8|6982.8|392
1617969600000|2021-04-09 12:00:00|6993.3|6990.3|6979.8|6976.8|6993.8|6990.8|6978.8|6975.8|631
1617973200000|2021-04-09 13:00:00|6978.8|6975.8|6985.8|6982.8|6987.3|6984.3|6978.8|6975.8|412
1617976800000|2021-04-09 14:00:00|6985.3|6982.3|6966.8|6963.8|6989.8|6986.8|6966.8|6963.8|1079
1617980400000|2021-04-09 15:00:00|6967.3|6964.3|6973.8|6970.8|6979.3|6976.3|6965.8|6962.8|734
1617984000000|2021-04-09 16:00:00|6973.3|6970.3|6982.3|6979.3|6982.8|6979.8|6971.8|6968.8|221
1617987600000|2021-04-09 17:00:00|6982.8|6979.8|6986.8|6983.8|6988.8|6985.8|6980.8|6977.8|270
1617991200000|2021-04-09 18:00:00|6985.8|6982.8|6987.3|6984.3|6990.3|6987.3|6982.8|6979.8|167
1617994800000|2021-04-09 19:00:00|6987.8|6984.8|7001.8|6998.8|7001.8|6998.8|6986.3|6983.3|372
1617998400000|2021-04-09 20:00:00|7001.3|6998.3|6998.3|6995.3|7001.8|6998.8|6992.3|6989.3|128
1618178400000|2021-04-11 22:00:00|7002.2|6998.2|7007.1|7003.1|7012.1|7008.1|6999.5|6995.5|0
1618182000000|2021-04-11 23:00:00|7006.7|7002.7|6982.3|6980.3|7008.6|7004.6|6971.3|6969.3|1380
1618185600000|2021-04-12 00:00:00|6981.8|6979.8|6979.8|6978.8|6990.3|6989.3|6954.8|6953.8|4704
1618189200000|2021-04-12 01:00:00|6979.3|6978.3|6965.8|6964.8|6980.3|6979.3|6962.8|6961.8|2187
1618192800000|2021-04-12 02:00:00|6966.3|6965.3|6958.8|6957.8|6970.8|6969.8|6957.8|6956.8|1556
1618196400000|2021-04-12 03:00:00|6957.8|6956.8|6956.8|6955.8|6968.8|6967.8|6951.8|6950.8|1395
1618200000000|2021-04-12 04:00:00|6957.3|6956.3|6962.8|6961.8|6969.8|6968.8|6955.3|6954.3|1311
1618203600000|2021-04-12 05:00:00|6961.8|6960.8|6965.8|6964.8|6973.8|6972.8|6961.3|6960.3|2256
1618207200000|2021-04-12 06:00:00|6966.3|6964.3|6974.2|6970.2|6976.2|6972.2|6956.3|6954.3|4891
1618210800000|2021-04-12 07:00:00|6974.4|6970.4|6967.8|6964.8|6975|6971|6965.8|6962.8|742
1618214400000|2021-04-12 08:00:00|6968.3|6965.3|6967.8|6964.8|6971.3|6968.3|6964.8|6961.8|318
1618218000000|2021-04-12 09:00:00|6967.3|6964.3|6971.8|6968.8|6972.3|6969.3|6966.8|6963.8|356
1618221600000|2021-04-12 10:00:00|6971.3|6968.3|6973.8|6970.8|6974.8|6971.8|6968.8|6965.8|253
1618225200000|2021-04-12 11:00:00|6974.3|6971.3|6973.8|6970.8|6977.3|6974.3|6970.8|6967.8|102
1618228800000|2021-04-12 12:00:00|6974.3|6971.3|6974.8|6971.8|6978.8|6975.8|6973.8|6970.8|150
1618232400000|2021-04-12 13:00:00|6975.3|6972.3|6979.3|6976.3|6981.3|6978.3|6973.3|6970.3|592
1618236000000|2021-04-12 14:00:00|6978.8|6975.8|6971.8|6968.8|6980.8|6977.8|6969.8|6966.8|782
1618239600000|2021-04-12 15:00:00|6972.3|6969.3|6967.8|6964.8|6972.8|6969.8|6959.3|6956.3|711
1618243200000|2021-04-12 16:00:00|6968.3|6965.3|6974.8|6971.8|6977.3|6974.3|6963.8|6960.8|296
1618246800000|2021-04-12 17:00:00|6974.3|6971.3|6964.8|6961.8|6974.3|6971.3|6962.8|6959.8|120
1618250400000|2021-04-12 18:00:00|6965.3|6962.3|6967.8|6964.8|6970.8|6967.8|6963.8|6960.8|217
1618254000000|2021-04-12 19:00:00|6967.3|6964.3|6984.8|6981.8|6985.3|6982.3|6966.8|6963.8|709
1618257600000|2021-04-12 20:00:00|6985.3|6982.3|6983.3|6980.3|6986.8|6983.8|6977.3|6974.3|126
1618261200000|2021-04-12 21:00:00|6980.3|6976.3|6979.7|6975.7|6980.3|6976.3|6978.8|6974.8|2
1618264800000|2021-04-12 22:00:00|6980.1|6976.1|6980|6976|6981.4|6977.4|6978.3|6974.3|0
1618268400000|2021-04-12 23:00:00|6979.6|6975.6|6982.3|6980.3|6988.3|6986.3|6977.9|6973.9|662
1618272000000|2021-04-13 00:00:00|6981.8|6979.8|6981.5|6980.5|6996|6995|6975.8|6974.8|4476
1618275600000|2021-04-13 01:00:00|6981|6980|6970.5|6969.5|6996|6995|6970|6969|2233
1618279200000|2021-04-13 02:00:00|6970|6969|6972|6971|6981|6980|6970|6969|1434
1618282800000|2021-04-13 03:00:00|6973|6972|6971|6970|6973|6972|6967.5|6966.5|1141
1618286400000|2021-04-13 04:00:00|6971.5|6970.5|6968|6967|6973|6972|6965.5|6964.5|1377
1618290000000|2021-04-13 05:00:00|6967.5|6966.5|6960.5|6959.5|6968|6967|6957|6956|3145
1618293600000|2021-04-13 06:00:00|6961|6959|6973.4|6969.4|6976|6974|6958|6956|4968
1618297200000|2021-04-13 07:00:00|6973.3|6969.3|6977|6974|6981.5|6978.5|6970|6967|1044
1618300800000|2021-04-13 08:00:00|6978|6975|6972.5|6969.5|6980|6977|6970|6967|498
1618304400000|2021-04-13 09:00:00|6973|6970|6980|6977|6982|6979|6970|6967|412
1618308000000|2021-04-13 10:00:00|6979|6976|6974.5|6971.5|6980|6977|6973|6970|257
1618311600000|2021-04-13 11:00:00|6975|6972|6969|6966|6975|6972|6952.5|6949.5|829
1618315200000|2021-04-13 12:00:00|6968.5|6965.5|6981.5|6978.5|6981.5|6978.5|6968.5|6965.5|491
1618318800000|2021-04-13 13:00:00|6982|6979|6976|6973|6982|6979|6971.5|6968.5|1068
1618322400000|2021-04-13 14:00:00|6976.5|6973.5|6985|6982|6993|6990|6976|6973|1335
1618326000000|2021-04-13 15:00:00|6986|6983|6989|6986|6990|6987|6983|6980|498
1618329600000|2021-04-13 16:00:00|6989.5|6986.5|6978|6975|6989.5|6986.5|6977.5|6974.5|281
1618333200000|2021-04-13 17:00:00|6979|6976|6983|6980|6983|6980|6976|6973|254
1618336800000|2021-04-13 18:00:00|6983.5|6980.5|6987|6984|6989|6986|6983|6980|242
1618340400000|2021-04-13 19:00:00|6987.5|6984.5|6994|6991|6996|6993|6987|6984|1246
1618344000000|2021-04-13 20:00:00|6993.5|6990.5|6991.5|6988.5|6994|6991|6985.5|6982.5|150
1618347600000|2021-04-13 21:00:00|6988.3|6984.3|6989.7|6985.7|6990.6|6986.6|6988.1|6984.1|0
1618351200000|2021-04-13 22:00:00|6990|6986|6988.6|6984.6|6990.8|6986.8|6987.1|6983.1|0
1618354800000|2021-04-13 23:00:00|6988.8|6984.8|6991|6989|6992.5|6990.5|6981.5|6979.5|634
1618358400000|2021-04-14 00:00:00|6991.5|6989.5|6992|6991|7000|6999|6975|6974|3451
1618362000000|2021-04-14 01:00:00|6992.5|6991.5|7015|7014|7016|7015|6986.5|6985.5|2558
1618365600000|2021-04-14 02:00:00|7014.5|7013.5|7004|7003|7021|7020|6999|6998|1990
1618369200000|2021-04-14 03:00:00|7003.5|7002.5|7005|7004|7005|7004|6991|6990|1994
1618372800000|2021-04-14 04:00:00|7005.5|7004.5|7018|7017|7021|7020|7001|7000|1658
1618376400000|2021-04-14 05:00:00|7018.5|7017.5|7020|7019|7025|7024|7012|7011|2852
1618380000000|2021-04-14 06:00:00|7020.5|7018.5|7017.8|7013.8|7023.5|7021.5|7013.5|7010.8|3369
1618383600000|2021-04-14 07:00:00|7017.9|7013.9|7006|7003|7021.1|7017.1|7005|7002|922
1618387200000|2021-04-14 08:00:00|7006.5|7003.5|7011|7008|7014|7011|7006.5|7003.5|432
1618390800000|2021-04-14 09:00:00|7011.5|7008.5|7011|7008|7013|7010|7009|7006|348
1618394400000|2021-04-14 10:00:00|7010.5|7007.5|7007|7004|7012|7009|7006|7003|216
1618398000000|2021-04-14 11:00:00|7006.5|7003.5|7006.5|7003.5|7011|7008|7005|7002|425
1618401600000|2021-04-14 12:00:00|7007|7004|6999|6996|7008|7005|6998|6995|334
1618405200000|2021-04-14 13:00:00|6999.5|6996.5|7003|7000|7003.5|7000.5|6997.5|6994.5|815
1618408800000|2021-04-14 14:00:00|7003.5|7000.5|7002.5|6999.5|7006|7003|7000.5|6997.5|1136
1618412400000|2021-04-14 15:00:00|7002|6999|6999.5|6996.5|7007|7004|6999|6996|1027
1618416000000|2021-04-14 16:00:00|6999|6996|7001|6998|7003|7000|6991|6988|669
1618419600000|2021-04-14 17:00:00|7001.5|6998.5|6987|6984|7002|6999|6985|6982|527
1618423200000|2021-04-14 18:00:00|6986.5|6983.5|6980|6977|6991|6988|6979|6976|519
1618426800000|2021-04-14 19:00:00|6979.5|6976.5|6972|6969|6982|6979|6967|6964|991
1618430400000|2021-04-14 20:00:00|6972.5|6969.5|6981|6978|6982.5|6979.5|6972.5|6969.5|194
1618434000000|2021-04-14 21:00:00|6981.3|6977.3|6982.8|6978.8|6983.1|6979.1|6981.1|6977.1|0
1618437600000|2021-04-14 22:00:00|6982.7|6978.7|6985.9|6981.9|6987.7|6983.7|6980.7|6976.7|0
1618441200000|2021-04-14 23:00:00|6986.3|6982.3|6998.5|6996.5|6999.5|6997.5|6982.5|6979.3|1414
1618444800000|2021-04-15 00:00:00|6998|6996|6997.5|6996.5|7002|7001|6980|6979|6656
1618448400000|2021-04-15 01:00:00|6997|6996|7011|7010|7011|7010|6993|6992|2699
1618452000000|2021-04-15 02:00:00|7012|7011|7022|7021|7025|7024|7010.5|7009.5|2243
1618455600000|2021-04-15 03:00:00|7022.5|7021.5|7034|7033|7037|7036|7021|7020|1962
1618459200000|2021-04-15 04:00:00|7034.5|7033.5|7066|7065|7066|7065|7033|7032|3163
1618462800000|2021-04-15 05:00:00|7065|7064|7062|7061|7069|7068|7056|7055|3959
1618466400000|2021-04-15 06:00:00|7062.2|7060.2|7065.1|7061.1|7065.1|7061.1|7052.2|7050.2|3729
1618470000000|2021-04-15 07:00:00|7065.5|7061.5|7059.7|7056.7|7069|7065|7056.7|7053.7|957
1618473600000|2021-04-15 08:00:00|7060.2|7057.2|7078.7|7075.7|7086.7|7083.7|7059.2|7056.2|996
1618477200000|2021-04-15 09:00:00|7078.2|7075.2|7081.7|7078.7|7082.2|7079.2|7073.7|7070.7|418
1618480800000|2021-04-15 10:00:00|7081.2|7078.2|7088.7|7085.7|7090.7|7087.7|7080.7|7077.7|377
1618484400000|2021-04-15 11:00:00|7087.7|7084.7|7078.7|7075.7|7087.7|7084.7|7074.7|7071.7|444
1618488000000|2021-04-15 12:00:00|7079.2|7076.2|7072.7|7069.7|7079.7|7076.7|7070.7|7067.7|775
1618491600000|2021-04-15 13:00:00|7073.7|7070.7|7062.7|7059.7|7073.7|7070.7|7061.7|7058.7|893
1618495200000|2021-04-15 14:00:00|7063.2|7060.2|7074.7|7071.7|7078.7|7075.7|7062.7|7059.7|1198
1618498800000|2021-04-15 15:00:00|7075.2|7072.2|7068.7|7065.7|7079.7|7076.7|7066.7|7063.7|877
1618502400000|2021-04-15 16:00:00|7068.2|7065.2|7074.7|7071.7|7076.2|7073.2|7067.7|7064.7|500
1618506000000|2021-04-15 17:00:00|7075.2|7072.2|7070.7|7067.7|7075.2|7072.2|7067.2|7064.2|420
1618509600000|2021-04-15 18:00:00|7071.7|7068.7|7072.7|7069.7|7076.7|7073.7|7068.7|7065.7|257
1618513200000|2021-04-15 19:00:00|7073.2|7070.2|7068.2|7065.2|7075.7|7072.7|7065.2|7062.2|717
1618516800000|2021-04-15 20:00:00|7068.7|7065.7|7073.7|7070.7|7073.7|7070.7|7068.2|7065.2|194
1618520400000|2021-04-15 21:00:00|7073.4|7069.4|7079.6|7075.6|7081.4|7077.4|7073.2|7069.2|0
1618524000000|2021-04-15 22:00:00|7078.8|7074.8|7079.7|7075.7|7080.6|7076.6|7075.6|7071.6|0
1618527600000|2021-04-15 23:00:00|7080.1|7076.1|7074.7|7072.7|7083.1|7079.1|7062.2|7060.2|746
1618531200000|2021-04-16 00:00:00|7074.2|7072.2|7043.7|7042.7|7074.2|7072.2|7041.2|7040.2|5286
1618534800000|2021-04-16 01:00:00|7044.2|7043.2|7037.7|7036.7|7053.7|7052.7|7032.7|7031.7|2358
1618538400000|2021-04-16 02:00:00|7038.2|7037.2|7031.2|7030.2|7039.7|7038.7|7027.7|7026.7|2346
1618542000000|2021-04-16 03:00:00|7031.7|7030.7|7041.7|7040.7|7043.7|7042.7|7022.7|7021.7|2778
1618545600000|2021-04-16 04:00:00|7040.7|7039.7|7055.7|7054.7|7058.7|7057.7|7040.7|7039.7|3382
1618549200000|2021-04-16 05:00:00|7054.7|7053.7|7048.7|7047.7|7055.7|7054.7|7044.7|7043.7|3516
1618552800000|2021-04-16 06:00:00|7049.2|7047.2|7055.5|7051.5|7060.7|7058.7|7041.7|7039.7|5554
1618556400000|2021-04-16 07:00:00|7055.2|7051.2|7061.7|7058.7|7065.7|7062.7|7052.5|7048.5|641
1618560000000|2021-04-16 08:00:00|7062.2|7059.2|7065.2|7062.2|7067.7|7064.7|7056.7|7053.7|507
1618563600000|2021-04-16 09:00:00|7064.7|7061.7|7071.7|7068.7|7075.7|7072.7|7063.2|7060.2|550
1618567200000|2021-04-16 10:00:00|7072.2|7069.2|7063.2|7060.2|7072.7|7069.7|7060.2|7057.2|261
1618570800000|2021-04-16 11:00:00|7062.7|7059.7|7071.7|7068.7|7071.7|7068.7|7060.7|7057.7|319
1618574400000|2021-04-16 12:00:00|7071.2|7068.2|7071.7|7068.7|7072.2|7069.2|7069.7|7066.7|449
1618578000000|2021-04-16 13:00:00|7072.2|7069.2|7066.7|7063.7|7076.7|7073.7|7065.7|7062.7|640
1618581600000|2021-04-16 14:00:00|7066.2|7063.2|7078.7|7075.7|7081.7|7078.7|7064.2|7061.2|1048
1618585200000|2021-04-16 15:00:00|7079.2|7076.2|7080.7|7077.7|7085.7|7082.7|7073.7|7070.7|529
1618588800000|2021-04-16 16:00:00|7081.7|7078.7|7082.7|7079.7|7086.7|7083.7|7080.7|7077.7|240
1618592400000|2021-04-16 17:00:00|7083.2|7080.2|7081.7|7078.7|7083.7|7080.7|7077.2|7074.2|131
1618596000000|2021-04-16 18:00:00|7081.2|7078.2|7093.7|7090.7|7093.7|7090.7|7080.7|7077.7|200
1618599600000|2021-04-16 19:00:00|7092.7|7089.7|7096.2|7093.2|7097.7|7094.7|7086.7|7083.7|522
1618603200000|2021-04-16 20:00:00|7095.7|7092.7|7090.7|7087.7|7096.7|7093.7|7087.2|7084.2|160
1618606800000|2021-04-16 21:00:00|7088.8|7084.8|7088.8|7084.8|7088.8|7084.8|7088.8|7084.8|0
1618783200000|2021-04-18 22:00:00|7079.9|7075.9|7088.6|7084.6|7088.7|7084.7|7079.1|7075.1|0
1618786800000|2021-04-18 23:00:00|7088.3|7084.3|7081.7|7079.7|7089.4|7085.4|7074.7|7072.7|644
1618790400000|2021-04-19 00:00:00|7082.2|7080.2|7084.7|7083.7|7089.7|7088.7|7057.2|7056.2|5257
1618794000000|2021-04-19 01:00:00|7085.2|7084.2|7084.7|7083.7|7090.7|7089.7|7071.7|7070.7|2399
1618797600000|2021-04-19 02:00:00|7083.7|7082.7|7072.7|7071.7|7086.7|7085.7|7065.7|7064.7|1760
1618801200000|2021-04-19 03:00:00|7073.2|7072.2|7073.7|7072.7|7081.2|7080.2|7069.7|7068.7|1118
1618804800000|2021-04-19 04:00:00|7073.2|7072.2|7069.7|7068.7|7074.7|7073.7|7063.7|7062.7|1815
1618808400000|2021-04-19 05:00:00|7068.7|7067.7|7063.7|7062.7|7074.2|7073.2|7061.7|7060.7|2566
1618812000000|2021-04-19 06:00:00|7064.2|7062.2|7070.3|7066.3|7074.2|7071.7|7057.2|7055.2|5026
1618815600000|2021-04-19 07:00:00|7070.4|7066.4|7075.7|7072.7|7081.7|7078.7|7069.8|7065.8|929
1618819200000|2021-04-19 08:00:00|7075.2|7072.2|7069.2|7066.2|7077.7|7074.7|7068.7|7065.7|596
1618822800000|2021-04-19 09:00:00|7069.7|7066.7|7063.7|7060.7|7069.7|7066.7|7062.7|7059.7|318
1618826400000|2021-04-19 10:00:00|7063.2|7060.2|7069.2|7066.2|7071.7|7068.7|7062.7|7059.7|333
1618830000000|2021-04-19 11:00:00|7068.7|7065.7|7069.7|7066.7|7075.7|7072.7|7067.7|7064.7|243
1618833600000|2021-04-19 12:00:00|7069.2|7066.2|7065.7|7062.7|7069.7|7066.7|7063.7|7060.7|399
1618837200000|2021-04-19 13:00:00|7065.2|7062.2|7066.2|7063.2|7069.7|7066.7|7062.2|7059.2|486
1618840800000|2021-04-19 14:00:00|7065.7|7062.7|7042.7|7039.7|7066.7|7063.7|7037.7|7034.7|1432
1618844400000|2021-04-19 15:00:00|7041.7|7038.7|7041.7|7038.7|7052.7|7049.7|7038.7|7035.7|629
1618848000000|2021-04-19 16:00:00|7041.2|7038.2|7033.7|7030.7|7046.7|7043.7|7027.7|7024.7|613
1618851600000|2021-04-19 17:00:00|7032.7|7029.7|7038.7|7035.7|7043.2|7040.2|7032.2|7029.2|292
1618855200000|2021-04-19 18:00:00|7038.2|7035.2|7042.7|7039.7|7044.2|7041.2|7035.7|7032.7|166
1618858800000|2021-04-19 19:00:00|7043.2|7040.2|7044.2|7041.2|7046.7|7043.7|7035.7|7032.7|513
1618862400000|2021-04-19 20:00:00|7043.7|7040.7|7044.2|7041.2|7046.7|7043.7|7039.7|7036.7|119
1618866000000|2021-04-19 21:00:00|7043.1|7039.1|7044.8|7040.8|7045.3|7041.3|7043.1|7039.1|0
1618869600000|2021-04-19 22:00:00|7045.9|7041.9|7048|7044|7050.1|7046.1|7044.3|7040.3|0
1618873200000|2021-04-19 23:00:00|7048.4|7044.4|7037.7|7035.7|7055.5|7051.5|7033.7|7031.7|688
1618876800000|2021-04-20 00:00:00|7038.2|7036.2|7028.7|7027.7|7041.7|7040.7|7017.2|7016.2|4956
1618880400000|2021-04-20 01:00:00|7028.2|7027.2|7031.7|7030.7|7043.7|7042.7|7019.2|7018.2|3395
1618884000000|2021-04-20 02:00:00|7030.7|7029.7|7033.2|7032.2|7037.7|7036.7|7025.7|7024.7|1420
1618887600000|2021-04-20 03:00:00|7032.7|7031.7|7020.7|7019.7|7039.7|7038.7|7019.7|7018.7|1802
1618891200000|2021-04-20 04:00:00|7020.2|7019.2|7007.7|7006.7|7020.7|7019.7|7007.7|7006.7|2308
1618894800000|2021-04-20 05:00:00|7008.7|7007.7|7005.7|7004.7|7012.7|7011.7|7001.7|7000.7|4008
1618898400000|2021-04-20 06:00:00|7006.1|7004.1|7013.5|7009.5|7020.6|7018.1|7005.1|7003.1|4658
1618902000000|2021-04-20 07:00:00|7013.4|7009.4|7002.6|6999.6|7024.1|7021.1|7001.6|6998.6|1096
1618905600000|2021-04-20 08:00:00|7002.1|6999.1|6985.1|6982.1|7002.6|6999.6|6982.1|6979.1|1262
1618909200000|2021-04-20 09:00:00|6985.6|6982.6|6965.1|6962.1|6985.6|6982.6|6962.1|6959.1|830
1618912800000|2021-04-20 10:00:00|6965.6|6962.6|6964.6|6961.6|6972.6|6969.6|6958.6|6955.6|743
1618916400000|2021-04-20 11:00:00|6964.1|6961.1|6961.6|6958.6|6964.6|6961.6|6955.1|6952.1|467
1618920000000|2021-04-20 12:00:00|6962.1|6959.1|6964.6|6961.6|6966.6|6963.6|6961.1|6958.1|322
1618923600000|2021-04-20 13:00:00|6964.1|6961.1|6961.6|6958.6|6972.6|6969.6|6958.6|6955.6|677
1618927200000|2021-04-20 14:00:00|6961.1|6958.1|6928.6|6925.6|6964.6|6961.6|6921.6|6918.6|2254
1618930800000|2021-04-20 15:00:00|6927.6|6924.6|6932.6|6929.6|6935.1|6932.1|6921.6|6918.6|1495
1618934400000|2021-04-20 16:00:00|6933.1|6930.1|6940.6|6937.6|6943.6|6940.6|6931.6|6928.6|433
1618938000000|2021-04-20 17:00:00|6940.1|6937.1|6941.1|6938.1|6945.1|6942.1|6936.1|6933.1|489
1618941600000|2021-04-20 18:00:00|6940.6|6937.6|6938.6|6935.6|6945.6|6942.6|6936.6|6933.6|317
1618945200000|2021-04-20 19:00:00|6939.1|6936.1|6943.6|6940.6|6953.6|6950.6|6938.6|6935.6|1307
1618948800000|2021-04-20 20:00:00|6943.1|6940.1|6938.6|6935.6|6945.6|6942.6|6938.6|6935.6|316
1618952400000|2021-04-20 21:00:00|6941.2|6937.2|6946.2|6942.2|6948.3|6944.3|6940.9|6936.9|9
1618956000000|2021-04-20 22:00:00|6945.7|6941.7|6951.3|6947.3|6952.8|6948.8|6945.7|6941.7|0
1618959600000|2021-04-20 23:00:00|6951.7|6947.7|6937.6|6935.6|6953.9|6949.9|6930.1|6928.1|1099
1618963200000|2021-04-21 00:00:00|6938.1|6936.1|6944.6|6943.6|6961.6|6960.6|6930.6|6929.6|5631
1618966800000|2021-04-21 01:00:00|6944.1|6943.1|6904.6|6903.6|6945.6|6944.6|6900.6|6899.6|6665
1618970400000|2021-04-21 02:00:00|6905.1|6904.1|6912.6|6911.6|6913.6|6912.6|6895.1|6894.1|3293
1618974000000|2021-04-21 03:00:00|6913.1|6912.1|6934.6|6933.6|6936.6|6935.6|6912.6|6911.6|2322
1618977600000|2021-04-21 04:00:00|6933.6|6932.6|6963.6|6962.6|6965.6|6964.6|6933.6|6932.6|3501
1618981200000|2021-04-21 05:00:00|6962.6|6961.6|6978.6|6977.6|6986.6|6985.6|6956.6|6955.6|5515
1618984800000|2021-04-21 06:00:00|6979.1|6977.1|6994.2|6990.2|6996.7|6994.1|6975.1|6973.1|7967
1618988400000|2021-04-21 07:00:00|6994.1|6990.1|7002.6|6999.6|7002.6|6999.6|6989.6|6986.6|1181
1618992000000|2021-04-21 08:00:00|7003.1|7000.1|6992.6|6989.6|7011.6|7008.6|6988.6|6985.6|1325
1618995600000|2021-04-21 09:00:00|6992.1|6989.1|6980.6|6977.6|6993.6|6990.6|6980.1|6977.1|498
1618999200000|2021-04-21 10:00:00|6980.1|6977.1|6997.6|6994.6|6997.6|6994.6|6977.1|6974.1|429
1619002800000|2021-04-21 11:00:00|6998.1|6995.1|6987.6|6984.6|6998.6|6995.6|6987.1|6984.1|324
1619006400000|2021-04-21 12:00:00|6987.1|6984.1|6977.6|6974.6|6988.6|6985.6|6975.6|6972.6|535
1619010000000|2021-04-21 13:00:00|6978.1|6975.1|7011.1|7008.1|7013.6|7010.6|6977.6|6974.6|590
1619013600000|2021-04-21 14:00:00|7011.6|7008.6|7011.6|7008.6|7023.6|7020.6|7009.6|7006.6|1083
1619017200000|2021-04-21 15:00:00|7011.1|7008.1|7012.6|7009.6|7015.6|7012.6|6999.6|6996.6|739
1619020800000|2021-04-21 16:00:00|7013.1|7010.1|7016.6|7013.6|7019.1|7016.1|7012.6|7009.6|234
1619024400000|2021-04-21 17:00:00|7015.6|7012.6|7014.6|7011.6|7019.6|7016.6|7013.1|7010.1|502
1619028000000|2021-04-21 18:00:00|7015.1|7012.1|7017.6|7014.6|7018.6|7015.6|7013.1|7010.1|304
1619031600000|2021-04-21 19:00:00|7018.1|7015.1|7031.6|7028.6|7032.1|7029.1|7016.6|7013.6|701
1619035200000|2021-04-21 20:00:00|7031.1|7028.1|7023.1|7020.1|7031.1|7028.1|7021.1|7018.1|235
1619038800000|2021-04-21 21:00:00|7021.6|7017.6|7022.8|7018.8|7023.4|7019.4|7020.7|7016.7|0
1619042400000|2021-04-21 22:00:00|7024|7020|7021.7|7017.7|7025.8|7021.8|7018.9|7014.9|0
1619046000000|2021-04-21 23:00:00|7022|7018|7011.1|7009.1|7025|7021|7007.1|7005.1|738
1619049600000|2021-04-22 00:00:00|7010.6|7008.6|6988.1|6987.1|7029.6|7028.6|6985.6|6984.6|5870
1619053200000|2021-04-22 01:00:00|6987.6|6986.6|7005.6|7004.6|7019.6|7018.6|6984.6|6983.6|3604
1619056800000|2021-04-22 02:00:00|7006.6|7005.6|7020.6|7019.6|7026.6|7025.6|7003.6|7002.6|2040
1619060400000|2021-04-22 03:00:00|7021.1|7020.1|7019.1|7018.1|7027.6|7026.6|7014.6|7013.6|1486
1619064000000|2021-04-22 04:00:00|7019.6|7018.6|7031.6|7030.6|7033.6|7032.6|7014.6|7013.6|2279
1619067600000|2021-04-22 05:00:00|7030.6|7029.6|7039.6|7038.6|7043.6|7042.6|7028.6|7027.6|3637
1619071200000|2021-04-22 06:00:00|7040.1|7038.1|7040.7|7036.7|7052.1|7050.1|7038.8|7034.8|5053
1619074800000|2021-04-22 07:00:00|7040.8|7036.8|7035.1|7032.1|7046.6|7043.6|7034.6|7031.6|981
1619078400000|2021-04-22 08:00:00|7035.6|7032.6|7039.6|7036.6|7053.1|7050.1|7034.6|7031.6|695
1619082000000|2021-04-22 09:00:00|7040.6|7037.6|7041.1|7038.1|7043.6|7040.6|7035.1|7032.1|379
1619085600000|2021-04-22 10:00:00|7041.6|7038.6|7042.6|7039.6|7042.6|7039.6|7037.1|7034.1|394
1619089200000|2021-04-22 11:00:00|7043.1|7040.1|7039.6|7036.6|7045.6|7042.6|7036.6|7033.6|254
1619092800000|2021-04-22 12:00:00|7040.1|7037.1|7046.6|7043.6|7053.6|7050.6|7039.6|7036.6|342
1619096400000|2021-04-22 13:00:00|7047.1|7044.1|7044.1|7041.1|7056.1|7053.1|7035.6|7032.6|698
1619100000000|2021-04-22 14:00:00|7043.6|7040.6|7059.6|7056.6|7069.6|7066.6|7036.6|7033.6|2045
1619103600000|2021-04-22 15:00:00|7058.6|7055.6|7061.6|7058.6|7068.6|7065.6|7053.6|7050.6|1147
1619107200000|2021-04-22 16:00:00|7061.1|7058.1|7065.6|7062.6|7066.1|7063.1|7055.6|7052.6|334
1619110800000|2021-04-22 17:00:00|7064.6|7061.6|7023.1|7020.1|7065.6|7062.6|7020.6|7017.6|1122
1619114400000|2021-04-22 18:00:00|7023.6|7020.6|7036.1|7033.1|7042.1|7039.1|7018.6|7015.6|417
1619118000000|2021-04-22 19:00:00|7036.6|7033.6|7028.1|7025.1|7041.1|7038.1|7021.1|7018.1|836
1619121600000|2021-04-22 20:00:00|7027.6|7024.6|7030.6|7027.6|7031.6|7028.6|7023.6|7020.6|104
1619125200000|2021-04-22 21:00:00|7029.7|7025.7|7030.8|7026.8|7032|7028|7028.2|7024.2|0
1619128800000|2021-04-22 22:00:00|7030.4|7026.4|7032.7|7028.7|7034.4|7030.4|7030.1|7026.1|0
1619132400000|2021-04-22 23:00:00|7033.1|7029.1|7029.6|7027.6|7037.1|7035.1|7025.1|7023.1|955
1619136000000|2021-04-23 00:00:00|7029.1|7027.1|7052.6|7051.6|7054.6|7053.6|7026.1|7025.1|4643
1619139600000|2021-04-23 01:00:00|7053.1|7052.1|7040.6|7039.6|7056.6|7055.6|7039.6|7038.6|2410
1619143200000|2021-04-23 02:00:00|7040.1|7039.1|7034.6|7033.6|7045.6|7044.6|7031.6|7030.6|1701
1619146800000|2021-04-23 03:00:00|7034.1|7033.1|7037.6|7036.6|7042.6|7041.6|7032.6|7031.6|1324
1619150400000|2021-04-23 04:00:00|7036.1|7035.1|7041.6|7040.6|7045.6|7044.6|7031.6|7030.6|1556
1619154000000|2021-04-23 05:00:00|7042.6|7041.6|7052.6|7051.6|7054.6|7053.6|7037.6|7036.6|2078
1619157600000|2021-04-23 06:00:00|7053.1|7051.1|7049.7|7045.7|7057.1|7055.1|7043.1|7040.6|3576
1619161200000|2021-04-23 07:00:00|7050|7046|7058.6|7055.6|7061.1|7058.1|7041.6|7038.6|481
1619164800000|2021-04-23 08:00:00|7058.1|7055.1|7051.6|7048.6|7058.6|7055.6|7049.6|7046.6|428
1619168400000|2021-04-23 09:00:00|7052.1|7049.1|7045.1|7042.1|7052.6|7049.6|7042.6|7039.6|227
1619172000000|2021-04-23 10:00:00|7045.6|7042.6|7047.1|7044.1|7049.1|7046.1|7043.6|7040.6|131
1619175600000|2021-04-23 11:00:00|7047.6|7044.6|7040.6|7037.6|7049.6|7046.6|7038.6|7035.6|162
1619179200000|2021-04-23 12:00:00|7041.6|7038.6|7036.1|7033.1|7043.6|7040.6|7031.6|7028.6|431
1619182800000|2021-04-23 13:00:00|7035.6|7032.6|7050.6|7047.6|7052.6|7049.6|7035.6|7032.6|525
1619186400000|2021-04-23 14:00:00|7051.1|7048.1|7066.6|7063.6|7067.6|7064.6|7049.6|7046.6|942
1619190000000|2021-04-23 15:00:00|7066.1|7063.1|7065.6|7062.6|7071.6|7068.6|7062.6|7059.6|492
1619193600000|2021-04-23 16:00:00|7066.1|7063.1|7069.6|7066.6|7071.6|7068.6|7066.1|7063.1|275
1619197200000|2021-04-23 17:00:00|7070.1|7067.1|7066.6|7063.6|7071.6|7068.6|7066.1|7063.1|182
1619200800000|2021-04-23 18:00:00|7067.1|7064.1|7068.6|7065.6|7074.1|7071.1|7063.6|7060.6|197
1619204400000|2021-04-23 19:00:00|7070.1|7067.1|7061.1|7058.1|7075.6|7072.6|7057.1|7054.1|1233
1619208000000|2021-04-23 20:00:00|7060.6|7057.6|7051.1|7048.1|7062.6|7059.6|7051.1|7048.1|196
1619388000000|2021-04-25 22:00:00|7058.1|7054.1|7058.9|7054.9|7064.4|7060.4|7055.4|7051.4|0
1619391600000|2021-04-25 23:00:00|7059.2|7055.2|7062.6|7060.6|7064.1|7062.1|7044.1|7042.1|582
1619395200000|2021-04-26 00:00:00|7061.1|7059.1|7049.1|7048.1|7069.6|7068.6|7041.1|7040.1|4919
1619398800000|2021-04-26 01:00:00|7049.6|7048.6|7056.7|7055.7|7061.7|7060.7|7039.1|7038.1|1919
1619402400000|2021-04-26 02:00:00|7056.2|7055.2|7057.7|7056.7|7061.7|7060.7|7044.7|7043.7|1540
1619406000000|2021-04-26 03:00:00|7058.7|7057.7|7052.7|7051.7|7058.7|7057.7|7048.2|7047.2|1013
1619409600000|2021-04-26 04:00:00|7053.2|7052.2|7047.7|7046.7|7058.2|7057.2|7045.7|7044.7|1207
1619413200000|2021-04-26 05:00:00|7046.7|7045.7|7043.7|7042.7|7051.2|7050.2|7036.7|7035.7|2709
1619416800000|2021-04-26 06:00:00|7044.2|7042.2|7042.4|7038.4|7046.2|7044.2|7034.2|7032.2|2858
1619420400000|2021-04-26 07:00:00|7042.5|7038.5|7047.2|7044.2|7049.2|7046.2|7036.7|7033.7|601
1619424000000|2021-04-26 08:00:00|7047.7|7044.7|7039.7|7036.7|7049.7|7046.7|7033.7|7030.7|336
1619427600000|2021-04-26 09:00:00|7039.2|7036.2|7039.2|7036.2|7042.2|7039.2|7033.7|7030.7|484
1619431200000|2021-04-26 10:00:00|7039.7|7036.7|7034.7|7031.7|7039.7|7036.7|7031.7|7028.7|340
1619434800000|2021-04-26 11:00:00|7034.2|7031.2|7039.7|7036.7|7040.7|7037.7|7033.7|7030.7|433
1619438400000|2021-04-26 12:00:00|7038.7|7035.7|7031.7|7028.7|7039.7|7036.7|7030.7|7027.7|502
1619442000000|2021-04-26 13:00:00|7030.7|7027.7|7044.7|7041.7|7047.7|7044.7|7028.7|7025.7|802
1619445600000|2021-04-26 14:00:00|7044.2|7041.2|7044.7|7041.7|7052.7|7049.7|7040.7|7037.7|887
1619449200000|2021-04-26 15:00:00|7043.7|7040.7|7047.2|7044.2|7052.7|7049.7|7041.7|7038.7|385
1619452800000|2021-04-26 16:00:00|7047.7|7044.7|7046.7|7043.7|7050.7|7047.7|7045.2|7042.2|186
1619456400000|2021-04-26 17:00:00|7047.2|7044.2|7048.7|7045.7|7049.2|7046.2|7044.7|7041.7|123
1619460000000|2021-04-26 18:00:00|7049.7|7046.7|7051.7|7048.7|7052.7|7049.7|7047.7|7044.7|113
1619463600000|2021-04-26 19:00:00|7052.2|7049.2|7053.7|7050.7|7056.7|7053.7|7042.7|7039.7|501
1619467200000|2021-04-26 20:00:00|7053.2|7050.2|7051.2|7048.2|7055.7|7052.7|7049.7|7046.7|116
1619470800000|2021-04-26 21:00:00|7053.9|7049.9|7052.8|7048.8|7054.6|7050.6|7052.3|7048.3|0
1619474400000|2021-04-26 22:00:00|7053.5|7049.5|7051.4|7047.4|7054.1|7050.1|7050.1|7046.1|0
1619478000000|2021-04-26 23:00:00|7051.8|7047.8|7055.2|7053.2|7057.2|7055.2|7049.7|7046.2|504
1619481600000|2021-04-27 00:00:00|7055.7|7053.7|7024.7|7023.7|7059.2|7057.2|7015.7|7014.7|5270
1619485200000|2021-04-27 01:00:00|7025.2|7024.2|7006.7|7005.7|7025.7|7024.7|6999.7|6998.7|3688
1619488800000|2021-04-27 02:00:00|7007.7|7006.7|7013.7|7012.7|7013.7|7012.7|7002.7|7001.7|1476
1619492400000|2021-04-27 03:00:00|7012.7|7011.7|7018.7|7017.7|7025.2|7024.2|7010.7|7009.7|1568
1619496000000|2021-04-27 04:00:00|7019.7|7018.7|7025.7|7024.7|7025.7|7024.7|7015.7|7014.7|1570
1619499600000|2021-04-27 05:00:00|7026.2|7025.2|7027.7|7026.7|7031.7|7030.7|7020.7|7019.7|3351
1619503200000|2021-04-27 06:00:00|7028.2|7026.2|7027.1|7023.1|7035.2|7033.2|7022.2|7020.2|4723
1619506800000|2021-04-27 07:00:00|7027.2|7023.2|7035.2|7032.2|7037.7|7034.7|7024.3|7020.3|1245
1619510400000|2021-04-27 08:00:00|7034.7|7031.7|7041.7|7038.7|7044.2|7041.2|7034.2|7031.2|1061
1619514000000|2021-04-27 09:00:00|7041.2|7038.2|7026.2|7023.2|7044.7|7041.7|7024.7|7021.7|712
1619517600000|2021-04-27 10:00:00|7026.7|7023.7|7032.7|7029.7|7034.7|7031.7|7023.7|7020.7|410
1619521200000|2021-04-27 11:00:00|7033.2|7030.2|7026.7|7023.7|7037.7|7034.7|7026.2|7023.2|1146
1619524800000|2021-04-27 12:00:00|7025.7|7022.7|7024.2|7021.2|7033.7|7030.7|7024.2|7021.2|523
1619528400000|2021-04-27 13:00:00|7024.7|7021.7|7028.2|7025.2|7036.2|7033.2|7022.2|7019.2|618
1619532000000|2021-04-27 14:00:00|7027.7|7024.7|7029.7|7026.7|7034.2|7031.2|7016.7|7013.7|880
1619535600000|2021-04-27 15:00:00|7029.2|7026.2|7037.7|7034.7|7038.7|7035.7|7028.7|7025.7|216
1619539200000|2021-04-27 16:00:00|7038.2|7035.2|7033.7|7030.7|7040.2|7037.2|7031.7|7028.7|178
1619542800000|2021-04-27 17:00:00|7033.2|7030.2|7040.7|7037.7|7040.7|7037.7|7032.7|7029.7|133
1619546400000|2021-04-27 18:00:00|7040.2|7037.2|7040.2|7037.2|7044.7|7041.7|7036.7|7033.7|141
1619550000000|2021-04-27 19:00:00|7039.7|7036.7|7044.7|7041.7|7049.7|7046.7|7038.7|7035.7|828
1619553600000|2021-04-27 20:00:00|7045.7|7042.7|7040.7|7037.7|7047.2|7044.2|7036.7|7033.7|276
1619557200000|2021-04-27 21:00:00|7040.1|7036.1|7039.8|7035.8|7040.1|7036.1|7037.8|7033.8|0
1619560800000|2021-04-27 22:00:00|7041.6|7037.6|7041.5|7037.5|7043.9|7039.9|7040.1|7036.1|0
1619564400000|2021-04-27 23:00:00|7041.9|7037.9|7029.2|7027.2|7045.2|7043.2|7027.2|7025.2|719
1619568000000|2021-04-28 00:00:00|7029.7|7027.7|7032.7|7031.7|7044.7|7043.7|7026.7|7025.7|5119
1619571600000|2021-04-28 01:00:00|7032.2|7031.2|7061.7|7060.7|7074.7|7073.7|7026.2|7025.2|4578
1619575200000|2021-04-28 02:00:00|7062.2|7061.2|7059.7|7058.7|7065.7|7064.7|7051.7|7050.7|2252
1619578800000|2021-04-28 03:00:00|7059.2|7058.2|7069.7|7068.7|7069.7|7068.7|7054.7|7053.7|1833
1619582400000|2021-04-28 04:00:00|7069.2|7068.2|7057.7|7056.7|7070.7|7069.7|7057.7|7056.7|1702
1619586000000|2021-04-28 05:00:00|7058.7|7057.7|7065.7|7064.7|7068.7|7067.7|7057.7|7056.7|2543
1619589600000|2021-04-28 06:00:00|7066.2|7064.2|7066.3|7062.3|7070.2|7068.2|7055.2|7053.2|3930
1619593200000|2021-04-28 07:00:00|7066|7062|7061.7|7058.7|7068.8|7064.8|7056.7|7053.7|1247
1619596800000|2021-04-28 08:00:00|7062.7|7059.7|7066.7|7063.7|7069.7|7066.7|7059.7|7056.7|626
1619600400000|2021-04-28 09:00:00|7066.2|7063.2|7069.7|7066.7|7072.2|7069.2|7065.7|7062.7|326
1619604000000|2021-04-28 10:00:00|7070.2|7067.2|7071.7|7068.7|7073.7|7070.7|7068.7|7065.7|271
1619607600000|2021-04-28 11:00:00|7071.2|7068.2|7066.2|7063.2|7073.7|7070.7|7060.7|7057.7|288
1619611200000|2021-04-28 12:00:00|7066.7|7063.7|7072.7|7069.7|7072.7|7069.7|7065.7|7062.7|278
1619614800000|2021-04-28 13:00:00|7073.2|7070.2|7083.7|7080.7|7083.7|7080.7|7070.2|7067.2|577
1619618400000|2021-04-28 14:00:00|7083.2|7080.2|7089.7|7086.7|7090.7|7087.7|7078.7|7075.7|1441
1619622000000|2021-04-28 15:00:00|7088.7|7085.7|7083.7|7080.7|7090.7|7087.7|7082.7|7079.7|1049
1619625600000|2021-04-28 16:00:00|7082.7|7079.7|7084.7|7081.7|7088.7|7085.7|7081.7|7078.7|307
1619629200000|2021-04-28 17:00:00|7085.2|7082.2|7081.7|7078.7|7090.7|7087.7|7081.7|7078.7|294
1619632800000|2021-04-28 18:00:00|7082.2|7079.2|7084.7|7081.7|7092.7|7089.7|7078.7|7075.7|608
1619636400000|2021-04-28 19:00:00|7085.2|7082.2|7081.7|7078.7|7088.7|7085.7|7073.7|7070.7|616
1619640000000|2021-04-28 20:00:00|7081.2|7078.2|7082.2|7079.2|7088.2|7085.2|7078.7|7075.7|186
1619643600000|2021-04-28 21:00:00|7083.2|7079|7080.9|7076.9|7083.6|7079.6|7078.7|7074.7|0
1619647200000|2021-04-28 22:00:00|7082|7078|7083.9|7079.9|7084.8|7080.8|7079.9|7075.9|0
1619650800000|2021-04-28 23:00:00|7083.7|7079.7|7090.2|7088.2|7096.2|7094.2|7082.2|7078.2|673
1619654400000|2021-04-29 00:00:00|7088.7|7086.7|7064.7|7063.7|7088.7|7087.7|7062.7|7061.7|3372
1619658000000|2021-04-29 01:00:00|7065.7|7064.7|7082.7|7081.7|7086.7|7085.7|7064.2|7063.2|1672
1619661600000|2021-04-29 02:00:00|7082.2|7081.2|7084.7|7083.7|7089.7|7088.7|7076.7|7075.7|1672
1619665200000|2021-04-29 03:00:00|7085.2|7084.2|7089.7|7088.7|7092.7|7091.7|7081.7|7080.7|1627
1619668800000|2021-04-29 04:00:00|7089.2|7088.2|7075.7|7074.7|7090.7|7089.7|7073.7|7072.7|2292
1619672400000|2021-04-29 05:00:00|7075.2|7074.2|7076.7|7075.7|7081.7|7080.7|7072.2|7071.2|2549
1619676000000|2021-04-29 06:00:00|7077.2|7075.2|7086.2|7082.2|7086.2|7082.7|7074.2|7072.2|4022
1619679600000|2021-04-29 07:00:00|7086.1|7082.1|7092.7|7089.7|7093.7|7090.7|7083.7|7080.7|776
1619683200000|2021-04-29 08:00:00|7092.2|7089.2|7093.7|7090.7|7099.7|7096.7|7091.2|7088.2|718
1619686800000|2021-04-29 09:00:00|7094.2|7091.2|7092.2|7089.2|7094.2|7091.2|7088.7|7085.7|210
1619690400000|2021-04-29 10:00:00|7091.7|7088.7|7093.7|7090.7|7098.7|7095.7|7088.7|7085.7|166
1619694000000|2021-04-29 11:00:00|7094.7|7091.7|7087.2|7084.2|7095.2|7092.2|7085.7|7082.7|525
1619697600000|2021-04-29 12:00:00|7086.7|7083.7|7093.7|7090.7|7094.2|7091.2|7084.2|7081.2|507
1619701200000|2021-04-29 13:00:00|7093.2|7090.2|7081.2|7078.2|7098.7|7095.7|7080.7|7077.7|864
1619704800000|2021-04-29 14:00:00|7081.7|7078.7|7065.2|7062.2|7082.7|7079.7|7057.7|7054.7|1429
1619708400000|2021-04-29 15:00:00|7064.7|7061.7|7056.7|7053.7|7071.2|7068.2|7054.7|7051.7|824
1619712000000|2021-04-29 16:00:00|7055.7|7052.7|7058.2|7055.2|7059.7|7056.7|7043.7|7040.7|1359
1619715600000|2021-04-29 17:00:00|7058.7|7055.7|7062.2|7059.2|7065.2|7062.2|7054.7|7051.7|249
1619719200000|2021-04-29 18:00:00|7062.7|7059.7|7071.7|7068.7|7078.7|7075.7|7060.7|7057.7|388
1619722800000|2021-04-29 19:00:00|7072.7|7069.7|7073.7|7070.7|7075.7|7072.7|7067.2|7064.2|672
1619726400000|2021-04-29 20:00:00|7073.2|7070.2|7068.7|7065.7|7073.2|7070.2|7066.2|7063.2|152
1619730000000|2021-04-29 21:00:00|7069.1|7065.1|7070.1|7066.1|7071.5|7067.5|7068.2|7064.2|0
1619733600000|2021-04-29 22:00:00|7070.9|7066.9|7068.6|7064.6|7072.1|7068.1|7067|7063|0
1619737200000|2021-04-29 23:00:00|7069|7065|7052.7|7050.7|7072.1|7068.1|7046.2|7044.2|1417
1619740800000|2021-04-30 00:00:00|7052.2|7050.2|7031.7|7030.7|7057.7|7056.7|7023.7|7022.7|4758
1619744400000|2021-04-30 01:00:00|7031.2|7030.2|7033.2|7032.2|7038.7|7037.7|7020.7|7019.7|2014
1619748000000|2021-04-30 02:00:00|7032.7|7031.7|7024.7|7023.7|7041.7|7040.7|7023.7|7022.7|1847
1619751600000|2021-04-30 03:00:00|7024.2|7023.2|7020.7|7019.7|7027.7|7026.7|7014.7|7013.7|1662
1619755200000|2021-04-30 04:00:00|7019.7|7018.7|7015.7|7014.7|7024.2|7023.2|7014.7|7013.7|1447
1619758800000|2021-04-30 05:00:00|7016.2|7015.2|7012.7|7011.7|7021.7|7020.7|7006.2|7005.2|2966
1619762400000|2021-04-30 06:00:00|7013.2|7011.2|7027.9|7023.9|7031.2|7029.2|7011.2|7009.2|7836
1619766000000|2021-04-30 07:00:00|7027.8|7023.8|7031.2|7028.2|7043.7|7040.7|7022.7|7019.7|1183
1619769600000|2021-04-30 08:00:00|7031.7|7028.7|7028.2|7025.2|7036.7|7033.7|7026.2|7023.2|1032
1619773200000|2021-04-30 09:00:00|7027.7|7024.7|7027.7|7024.7|7034.7|7031.7|7027.2|7024.2|330
1619776800000|2021-04-30 10:00:00|7028.2|7025.2|7014.2|7011.2|7028.2|7025.2|7007.2|7004.2|735
1619780400000|2021-04-30 11:00:00|7014.7|7011.7|7023.7|7020.7|7024.2|7021.2|7009.7|7006.7|183
1619784000000|2021-04-30 12:00:00|7024.2|7021.2|7029.7|7026.7|7032.2|7029.2|7019.7|7016.7|556
1619787600000|2021-04-30 13:00:00|7030.2|7027.2|7035.7|7032.7|7037.7|7034.7|7018.2|7015.2|907
1619791200000|2021-04-30 14:00:00|7036.7|7033.7|7023.2|7020.2|7041.7|7038.7|7019.7|7016.7|1379
1619794800000|2021-04-30 15:00:00|7022.2|7019.2|7021.7|7018.7|7024.7|7021.7|7011.7|7008.7|852
1619798400000|2021-04-30 16:00:00|7022.2|7019.2|7019.2|7016.2|7024.7|7021.7|7016.2|7013.2|352
1619802000000|2021-04-30 17:00:00|7018.7|7015.7|7007.7|7004.7|7023.7|7020.7|7005.7|7002.7|351
1619805600000|2021-04-30 18:00:00|7008.7|7005.7|7010.2|7007.2|7013.2|7010.2|7005.7|7002.7|248
1619809200000|2021-04-30 19:00:00|7010.7|7007.7|7016.7|7013.7|7017.2|7014.2|7003.7|7000.7|713
1619812800000|2021-04-30 20:00:00|7015.7|7012.7|7018.3|7014.3|7023.7|7020.7|7012.7|7009.7|215
1619992800000|2021-05-02 22:00:00|7021.9|7017.9|7024.2|7020.2|7026.4|7022.4|7019.8|7015.8|0
1619996400000|2021-05-02 23:00:00|7024.6|7020.6|7032.7|7030.7|7038.7|7036.7|7024.3|7020.3|1067
1620000000000|2021-05-03 00:00:00|7032.2|7030.2|7052.7|7051.7|7061.7|7060.7|7027.7|7026.7|4769
1620003600000|2021-05-03 01:00:00|7053.2|7052.2|7037.2|7036.2|7056.7|7055.7|7036.7|7035.7|3278
1620007200000|2021-05-03 02:00:00|7036.7|7035.7|7019.7|7018.7|7040.7|7039.7|7019.7|7018.7|1755
1620010800000|2021-05-03 03:00:00|7020.2|7019.2|7021.7|7020.7|7030.7|7029.7|7019.7|7018.7|1192
1620014400000|2021-05-03 04:00:00|7022.2|7021.2|7027.7|7026.7|7027.7|7026.7|7017.7|7016.7|1327
1620018000000|2021-05-03 05:00:00|7028.7|7027.7|7025.7|7024.7|7030.2|7029.2|7023.7|7022.7|1418
1620021600000|2021-05-03 06:00:00|7026.2|7024.2|7028.9|7024.9|7029.3|7027.2|7022.2|7020.2|2307
1620025200000|2021-05-03 07:00:00|7029.2|7025.2|7044.2|7041.2|7045.7|7042.7|7027.7|7024.5|1181
1620028800000|2021-05-03 08:00:00|7043.7|7040.7|7031.2|7028.2|7044.7|7041.7|7030.7|7027.7|647
1620032400000|2021-05-03 09:00:00|7031.7|7028.7|7018.7|7015.7|7031.7|7028.7|7009.2|7006.2|411
1620036000000|2021-05-03 10:00:00|7017.7|7014.7|7029.7|7026.7|7034.7|7031.7|7017.7|7014.7|515
1620039600000|2021-05-03 11:00:00|7030.2|7027.2|7036.2|7033.2|7041.7|7038.7|7029.2|7026.2|357
1620043200000|2021-05-03 12:00:00|7035.7|7032.7|7031.7|7028.7|7038.7|7035.7|7030.7|7027.7|554
1620046800000|2021-05-03 13:00:00|7032.2|7029.2|7038.2|7035.2|7041.2|7038.2|7030.7|7027.7|767
1620050400000|2021-05-03 14:00:00|7035.2|7032.2|7037.7|7034.7|7043.7|7040.7|7029.7|7026.7|1068
1620054000000|2021-05-03 15:00:00|7037.2|7034.2|7039.7|7036.7|7041.2|7038.2|7030.7|7027.7|661
1620057600000|2021-05-03 16:00:00|7039.2|7036.2|7043.2|7040.2|7044.7|7041.7|7038.7|7035.7|449
1620061200000|2021-05-03 17:00:00|7043.7|7040.7|7042.2|7039.2|7045.7|7042.7|7036.7|7033.7|497
1620064800000|2021-05-03 18:00:00|7041.7|7038.7|7046.7|7043.7|7048.2|7045.2|7040.7|7037.7|176
1620068400000|2021-05-03 19:00:00|7047.2|7044.2|7043.7|7040.7|7047.7|7044.7|7033.7|7030.7|953
1620072000000|2021-05-03 20:00:00|7044.2|7041.2|7039.7|7036.7|7044.7|7041.7|7036.2|7033.2|118
1620075600000|2021-05-03 21:00:00|7041.3|7037.3|7041.1|7037.1|7041.7|7037.7|7038.5|7034.5|0
1620079200000|2021-05-03 22:00:00|7042.5|7038.5|7042.7|7038.7|7045.3|7041.3|7040.2|7036.2|0
1620082800000|2021-05-03 23:00:00|7042.8|7038.8|7048|7046|7049|7047|7038.6|7034.6|704
1620086400000|2021-05-04 00:00:00|7048.5|7046.5|7045.5|7044.5|7057|7056|7036.5|7035.5|5014
1620090000000|2021-05-04 01:00:00|7046|7045|7038.5|7037.5|7049.5|7048.5|7029.5|7028.5|2661
1620093600000|2021-05-04 02:00:00|7039.5|7038.5|7053.5|7052.5|7055.5|7054.5|7033.5|7032.5|3068
1620097200000|2021-05-04 03:00:00|7053|7052|7061.5|7060.5|7066.5|7065.5|7050.5|7049.5|2691
1620100800000|2021-05-04 04:00:00|7062.5|7061.5|7061.5|7060.5|7066.5|7065.5|7052.5|7051.5|1688
1620104400000|2021-05-04 05:00:00|7062.5|7061.5|7058.5|7057.5|7064.5|7063.5|7054.5|7053.5|2445
1620108000000|2021-05-04 06:00:00|7058.6|7056.6|7063.2|7059.2|7068.6|7066.6|7057.6|7054.7|3198
1620111600000|2021-05-04 07:00:00|7062.8|7058.8|7067.6|7064.6|7074.1|7071.1|7060.6|7057.6|959
1620115200000|2021-05-04 08:00:00|7068.1|7065.1|7075.1|7072.1|7075.1|7072.1|7063.1|7060.1|695
1620118800000|2021-05-04 09:00:00|7074.6|7071.6|7075.1|7072.1|7076.1|7073.1|7069.1|7066.1|426
1620122400000|2021-05-04 10:00:00|7075.6|7072.6|7084.1|7081.1|7089.1|7086.1|7075.1|7072.1|550
1620126000000|2021-05-04 11:00:00|7083.6|7080.6|7059.6|7056.6|7088.1|7085.1|7047.1|7044.1|1244
1620129600000|2021-05-04 12:00:00|7059.1|7056.1|7048.6|7045.6|7060.1|7057.1|7045.1|7042.1|846
1620133200000|2021-05-04 13:00:00|7050.1|7047.1|7023.6|7020.6|7063.6|7060.6|7022.1|7019.1|1469
1620136800000|2021-05-04 14:00:00|7023.1|7020.1|7019.1|7016.1|7034.1|7031.1|7013.1|7010.1|2044
1620140400000|2021-05-04 15:00:00|7018.6|7015.6|7011.1|7008.1|7027.6|7024.6|7008.1|7005.1|1458
1620144000000|2021-05-04 16:00:00|7010.6|7007.6|7019.1|7016.1|7029.1|7026.1|7010.6|7007.6|441
1620147600000|2021-05-04 17:00:00|7018.6|7015.6|7026.1|7023.1|7032.6|7029.6|7017.1|7014.1|347
1620151200000|2021-05-04 18:00:00|7025.1|7022.1|7034.1|7031.1|7039.1|7036.1|7023.1|7020.1|340
1620154800000|2021-05-04 19:00:00|7034.6|7031.6|7040.1|7037.1|7041.1|7038.1|7027.1|7024.1|860
1620158400000|2021-05-04 20:00:00|7040.6|7037.6|7036.1|7033.1|7041.1|7038.1|7032.1|7029.1|166
1620162000000|2021-05-04 21:00:00|7038.4|7034.4|7039.7|7035.7|7039.8|7035.8|7037.4|7033.4|0
1620165600000|2021-05-04 22:00:00|7039.6|7035.6|7036.5|7032.5|7040.8|7036.8|7033.6|7029.6|0
1620169200000|2021-05-04 23:00:00|7036.9|7032.9|7048.7|7046.7|7048.7|7046.7|7034.7|7030.7|848
1620172800000|2021-05-05 00:00:00|7048.2|7046.2|7086.2|7085.2|7087.2|7086.2|7041.2|7040.2|5795
1620176400000|2021-05-05 01:00:00|7086.7|7085.7|7114.2|7113.2|7120.2|7119.2|7083.2|7082.2|6408
1620180000000|2021-05-05 02:00:00|7114.7|7113.7|7117.2|7116.2|7120.2|7119.2|7110.7|7109.7|2600
1620183600000|2021-05-05 03:00:00|7116.7|7115.7|7111.7|7110.7|7118.2|7117.2|7110.2|7109.2|1633
1620187200000|2021-05-05 04:00:00|7112.2|7111.2|7107.2|7106.2|7113.2|7112.2|7106.2|7105.2|1892
1620190800000|2021-05-05 05:00:00|7106.2|7105.2|7093.2|7092.2|7107.2|7106.2|7089.2|7088.2|3632
1620194400000|2021-05-05 06:00:00|7093.7|7091.7|7096.9|7092.9|7099.8|7095.8|7088.7|7086.7|3823
1620198000000|2021-05-05 07:00:00|7097.3|7093.3|7104.7|7101.7|7108.2|7105.2|7088.2|7085.2|1056
1620201600000|2021-05-05 08:00:00|7104.2|7101.2|7101.7|7098.7|7108.2|7105.2|7099.7|7096.7|797
1620205200000|2021-05-05 09:00:00|7102.2|7099.2|7103.2|7100.2|7107.2|7104.2|7099.2|7096.2|428
1620208800000|2021-05-05 10:00:00|7103.7|7100.7|7098.7|7095.7|7104.2|7101.2|7098.2|7095.2|291
1620212400000|2021-05-05 11:00:00|7099.2|7096.2|7095.2|7092.2|7099.2|7096.2|7092.2|7089.2|265
1620216000000|2021-05-05 12:00:00|7095.7|7092.7|7098.2|7095.2|7101.7|7098.7|7095.2|7092.2|568
1620219600000|2021-05-05 13:00:00|7097.2|7094.2|7097.7|7094.7|7103.2|7100.2|7091.2|7088.2|676
1620223200000|2021-05-05 14:00:00|7098.2|7095.2|7102.7|7099.7|7110.2|7107.2|7087.2|7084.2|1936
1620226800000|2021-05-05 15:00:00|7103.7|7100.7|7123.2|7120.2|7123.2|7120.2|7102.2|7099.2|810
1620230400000|2021-05-05 16:00:00|7123.7|7120.7|7117.2|7114.2|7125.7|7122.7|7113.2|7110.2|498
1620234000000|2021-05-05 17:00:00|7117.7|7114.7|7118.7|7115.7|7119.7|7116.7|7110.7|7107.7|162
1620237600000|2021-05-05 18:00:00|7119.2|7116.2|7119.2|7116.2|7123.2|7120.2|7115.2|7112.2|192
1620241200000|2021-05-05 19:00:00|7118.7|7115.7|7108.2|7105.2|7119.2|7116.2|7095.7|7092.7|1046
1620244800000|2021-05-05 20:00:00|7108.7|7105.7|7099.2|7096.2|7108.7|7105.7|7098.7|7095.7|119
1620248400000|2021-05-05 21:00:00|7100.7|7096.7|7103.7|7099.7|7104.2|7100.2|7097.1|7093.1|0
1620252000000|2021-05-05 22:00:00|7104.9|7100.9|7102.2|7098.2|7108|7104|7100.2|7096.2|0
1620255600000|2021-05-05 23:00:00|7102.6|7098.6|7117.3|7115.3|7120.8|7118.8|7102.3|7098.3|911
1620259200000|2021-05-06 00:00:00|7116.3|7114.3|7070.8|7069.8|7122.8|7121.8|7068.8|7067.8|5460
1620262800000|2021-05-06 01:00:00|7071.3|7070.3|7070.3|7069.3|7073.8|7072.8|7048.8|7047.8|5098
1620266400000|2021-05-06 02:00:00|7069.8|7068.8|7055.3|7054.3|7071.8|7070.8|7045.8|7044.8|3859
1620270000000|2021-05-06 03:00:00|7054.8|7053.8|7058.8|7057.8|7069.8|7068.8|7052.8|7051.8|2514
1620273600000|2021-05-06 04:00:00|7058.3|7057.3|7042.8|7041.8|7061.8|7060.8|7039.8|7038.8|2193
1620277200000|2021-05-06 05:00:00|7043.8|7042.8|7058.3|7057.3|7059.8|7058.8|7042.8|7041.8|3233
1620280800000|2021-05-06 06:00:00|7058.8|7056.8|7058.2|7054.2|7063.8|7061.8|7048.3|7045.9|3994
1620284400000|2021-05-06 07:00:00|7058|7054|7066.8|7063.8|7072.8|7069.8|7054.8|7051.8|1446
1620288000000|2021-05-06 08:00:00|7066.3|7063.3|7064.8|7061.8|7074.8|7071.8|7060.8|7057.8|761
1620291600000|2021-05-06 09:00:00|7064.3|7061.3|7059.8|7056.8|7069.3|7066.3|7049.3|7046.3|564
1620295200000|2021-05-06 10:00:00|7060.3|7057.3|7064.3|7061.3|7070.8|7067.8|7060.3|7057.3|423
1620298800000|2021-05-06 11:00:00|7064.8|7061.8|7066.8|7063.8|7068.8|7065.8|7061.3|7058.3|459
1620302400000|2021-05-06 12:00:00|7067.3|7064.3|7069.3|7066.3|7071.8|7068.8|7057.8|7054.8|413
1620306000000|2021-05-06 13:00:00|7068.8|7065.8|7048.8|7045.8|7074.8|7071.8|7048.8|7045.8|1050
1620309600000|2021-05-06 14:00:00|7047.8|7044.8|7054.8|7051.8|7054.8|7051.8|7037.8|7034.8|987
1620313200000|2021-05-06 15:00:00|7054.3|7051.3|7070.8|7067.8|7072.8|7069.8|7042.8|7039.8|1054
1620316800000|2021-05-06 16:00:00|7071.3|7068.3|7066.8|7063.8|7071.8|7068.8|7060.8|7057.8|885
1620320400000|2021-05-06 17:00:00|7065.8|7062.8|7055.8|7052.8|7068.8|7065.8|7055.3|7052.3|309
1620324000000|2021-05-06 18:00:00|7056.3|7053.3|7055.8|7052.8|7059.3|7056.3|7048.3|7045.3|238
1620327600000|2021-05-06 19:00:00|7056.3|7053.3|7073.8|7070.8|7076.3|7073.3|7053.8|7050.8|1200
1620331200000|2021-05-06 20:00:00|7074.8|7071.8|7073.3|7070.3|7074.8|7071.8|7070.8|7067.8|178
1620334800000|2021-05-06 21:00:00|7074.3|7070.2|7075|7071|7075.3|7071.3|7072.8|7068.8|0
1620338400000|2021-05-06 22:00:00|7076.8|7072.8|7073.3|7069.3|7077.9|7073.9|7073.1|7069.1|0
1620342000000|2021-05-06 23:00:00|7073.7|7069.7|7070.7|7068.7|7079.2|7077.2|7065.2|7063.2|855
1620345600000|2021-05-07 00:00:00|7071.2|7069.2|7083.7|7082.7|7085.7|7084.7|7050.7|7049.7|4791
1620349200000|2021-05-07 01:00:00|7084.2|7083.2|7090.7|7089.7|7100.7|7099.7|7084.2|7083.2|2286
1620352800000|2021-05-07 02:00:00|7091.2|7090.2|7085.2|7084.2|7094.7|7093.7|7078.7|7077.7|2656
1620356400000|2021-05-07 03:00:00|7085.7|7084.7|7085.2|7084.2|7089.7|7088.7|7079.7|7078.7|1880
1620360000000|2021-05-07 04:00:00|7085.7|7084.7|7082.7|7081.7|7085.7|7084.7|7079.2|7078.2|990
1620363600000|2021-05-07 05:00:00|7082.2|7081.2|7076.7|7075.7|7084.7|7083.7|7073.2|7072.2|2101
1620367200000|2021-05-07 06:00:00|7070|7068|7080.4|7076.4|7083.2|7079.2|7065|7063|3915
1620370800000|2021-05-07 07:00:00|7080.5|7076.5|7080.5|7077.5|7083.5|7080.5|7073.5|7070.5|904
1620374400000|2021-05-07 08:00:00|7081|7078|7088|7085|7088|7085|7077.5|7074.5|332
1620378000000|2021-05-07 09:00:00|7087.5|7084.5|7091.5|7088.5|7091.5|7088.5|7087.5|7084.5|281
1620381600000|2021-05-07 10:00:00|7092|7089|7092.5|7089.5|7095|7092|7090.5|7087.5|359
1620385200000|2021-05-07 11:00:00|7093.5|7090.5|7085.5|7082.5|7093.5|7090.5|7083.5|7080.5|207
1620388800000|2021-05-07 12:00:00|7085|7082|7073|7070|7086|7083|7063.5|7060.5|1473
1620392400000|2021-05-07 13:00:00|7073.5|7070.5|7083.5|7080.5|7086|7083|7065|7062|1301
1620396000000|2021-05-07 14:00:00|7084|7081|7092.5|7089.5|7099.5|7096.5|7082.5|7079.5|1533
1620399600000|2021-05-07 15:00:00|7093.5|7090.5|7087.5|7084.5|7094.5|7091.5|7086.5|7083.5|543
1620403200000|2021-05-07 16:00:00|7088|7085|7091.5|7088.5|7093|7090|7085.5|7082.5|376
1620406800000|2021-05-07 17:00:00|7092|7089|7087|7084|7092.5|7089.5|7083.5|7080.5|226
1620410400000|2021-05-07 18:00:00|7087.5|7084.5|7093.5|7090.5|7094.5|7091.5|7081.5|7078.5|173
1620414000000|2021-05-07 19:00:00|7094|7091|7083.5|7080.5|7097.5|7094.5|7080.5|7077.5|931
1620417600000|2021-05-07 20:00:00|7084|7081|7080.5|7077.5|7090.5|7087.5|7080.5|7077.5|223
1620597600000|2021-05-09 22:00:00|7084.9|7080.9|7093|7089|7093.6|7089.6|7084.9|7080.9|0
1620601200000|2021-05-09 23:00:00|7092.8|7088.8|7091.2|7089.2|7099.2|7097.2|7085.2|7083.2|939
1620604800000|2021-05-10 00:00:00|7091.7|7089.7|7137.2|7136.2|7148.7|7147.7|7087.7|7086.7|6046
1620608400000|2021-05-10 01:00:00|7137.7|7136.7|7160.2|7159.2|7169.7|7168.7|7135.7|7134.7|5464
1620612000000|2021-05-10 02:00:00|7160.7|7159.7|7155.7|7154.7|7170.7|7169.7|7149.7|7148.7|4084
1620615600000|2021-05-10 03:00:00|7156.7|7155.7|7142.7|7141.7|7158.7|7157.7|7135.7|7134.7|2602
1620619200000|2021-05-10 04:00:00|7142.2|7141.2|7150.7|7149.7|7153.7|7152.7|7141.7|7140.7|1645
1620622800000|2021-05-10 05:00:00|7151.2|7150.2|7165.7|7164.7|7166.7|7165.7|7144.7|7143.7|3536
1620626400000|2021-05-10 06:00:00|7166.2|7164.2|7167.8|7163.8|7174.2|7172.2|7161.9|7157.9|6321
1620630000000|2021-05-10 07:00:00|7167.7|7163.7|7152.2|7149.2|7168|7164|7147.7|7144.7|1236
1620633600000|2021-05-10 08:00:00|7151.7|7148.7|7147.7|7144.7|7158.2|7155.2|7147.7|7144.7|528
1620637200000|2021-05-10 09:00:00|7147.2|7144.2|7143.7|7140.7|7150.7|7147.7|7141.7|7138.7|666
1620640800000|2021-05-10 10:00:00|7144.7|7141.7|7143.7|7140.7|7145.7|7142.7|7140.7|7137.7|372
1620644400000|2021-05-10 11:00:00|7144.2|7141.2|7144.7|7141.7|7144.7|7141.7|7139.7|7136.7|316
1620648000000|2021-05-10 12:00:00|7144.2|7141.2|7141.7|7138.7|7145.2|7142.2|7140.2|7137.2|675
1620651600000|2021-05-10 13:00:00|7140.7|7137.7|7148.7|7145.7|7149.2|7146.2|7137.2|7134.2|1022
1620655200000|2021-05-10 14:00:00|7148.2|7145.2|7147.7|7144.7|7150.7|7147.7|7139.7|7136.7|1116
1620658800000|2021-05-10 15:00:00|7148.2|7145.2|7156.7|7153.7|7160.7|7157.7|7146.7|7143.7|709
1620662400000|2021-05-10 16:00:00|7157.2|7154.2|7151.7|7148.7|7160.2|7157.2|7150.7|7147.7|423
1620666000000|2021-05-10 17:00:00|7152.2|7149.2|7149.7|7146.7|7155.7|7152.7|7148.7|7145.7|235
1620669600000|2021-05-10 18:00:00|7150.2|7147.2|7133.2|7130.2|7150.7|7147.7|7127.7|7124.7|446
1620673200000|2021-05-10 19:00:00|7132.7|7129.7|7114.7|7111.7|7134.7|7131.7|7111.7|7108.7|746
1620676800000|2021-05-10 20:00:00|7115.7|7112.7|7115.7|7112.7|7118.2|7115.2|7111.2|7108.2|170
1620680400000|2021-05-10 21:00:00|7114.4|7110.4|7121.6|7117.6|7123.9|7119.9|7114.3|7110.3|0
1620684000000|2021-05-10 22:00:00|7120|7116|7130.7|7126.7|7131.4|7127.4|7120|7116|0
1620687600000|2021-05-10 23:00:00|7130.9|7126.9|7138.2|7136.2|7138.7|7136.7|7121.2|7117.2|837
1620691200000|2021-05-11 00:00:00|7138.7|7136.7|7115.2|7114.2|7146.7|7145.7|7112.7|7111.7|5658
1620694800000|2021-05-11 01:00:00|7114.7|7113.7|7104.7|7103.7|7131.2|7130.2|7103.7|7102.7|3589
1620698400000|2021-05-11 02:00:00|7105.2|7104.2|7088.7|7087.7|7105.2|7104.2|7074.7|7073.7|3947
1620702000000|2021-05-11 03:00:00|7087.7|7086.7|7092.7|7091.7|7098.7|7097.7|7086.2|7085.2|2380
1620705600000|2021-05-11 04:00:00|7092.2|7091.2|7092.7|7091.7|7102.7|7101.7|7086.7|7085.7|1811
1620709200000|2021-05-11 05:00:00|7093.7|7092.7|7101.7|7100.7|7104.2|7103.2|7090.7|7089.7|3470
1620712800000|2021-05-11 06:00:00|7102.1|7100.1|7093.3|7089.3|7104.1|7102.1|7084.1|7082.1|4900
1620716400000|2021-05-11 07:00:00|7093.1|7089.1|7073.6|7070.6|7097.4|7093.4|7060.6|7057.6|1378
1620720000000|2021-05-11 08:00:00|7073.1|7070.1|7047.6|7044.6|7074.1|7071.1|7043.6|7040.6|1338
1620723600000|2021-05-11 09:00:00|7048.6|7045.6|7051.1|7048.1|7061.6|7058.6|7046.6|7043.6|1007
1620727200000|2021-05-11 10:00:00|7050.6|7047.6|7045.6|7042.6|7055.1|7052.1|7038.6|7035.6|369
1620730800000|2021-05-11 11:00:00|7046.1|7043.1|7041.1|7038.1|7048.1|7045.1|7039.6|7036.6|395
1620734400000|2021-05-11 12:00:00|7040.6|7037.6|7030.6|7027.6|7045.1|7042.1|7028.6|7025.6|821
1620738000000|2021-05-11 13:00:00|7030.1|7027.1|7057.6|7054.6|7057.6|7054.6|7025.6|7022.6|1364
1620741600000|2021-05-11 14:00:00|7058.1|7055.1|7015.1|7012.1|7061.6|7058.6|6993.1|6990.1|3321
1620745200000|2021-05-11 15:00:00|7014.6|7011.6|7036.1|7033.1|7040.6|7037.6|7003.6|7000.6|1070
1620748800000|2021-05-11 16:00:00|7036.6|7033.6|7020.1|7017.1|7040.6|7037.6|7016.6|7013.6|321
1620752400000|2021-05-11 17:00:00|7020.6|7017.6|7044.1|7041.1|7048.6|7045.6|7019.6|7016.6|421
1620756000000|2021-05-11 18:00:00|7044.6|7041.6|7049.1|7046.1|7051.1|7048.1|7036.1|7033.1|472
1620759600000|2021-05-11 19:00:00|7048.6|7045.6|7050.1|7047.1|7063.6|7060.6|7041.6|7038.6|1485
1620763200000|2021-05-11 20:00:00|7050.6|7047.6|7044.6|7041.6|7055.6|7052.6|7043.1|7040.1|183
1620766800000|2021-05-11 21:00:00|7046.1|7042.1|7046.8|7042.8|7048.2|7044.2|7045.2|7041.2|0
1620770400000|2021-05-11 22:00:00|7047|7043|7053.6|7049.6|7054|7050|7044.9|7040.9|0
1620774000000|2021-05-11 23:00:00|7053.8|7049.8|7063.1|7061.1|7064.1|7062.1|7028.6|7026.6|1258
1620777600000|2021-05-12 00:00:00|7062.6|7060.6|7039.1|7038.1|7092.6|7091.6|7035.6|7034.6|6198
1620781200000|2021-05-12 01:00:00|7039.6|7038.6|7021.6|7020.6|7056.6|7055.6|7011.6|7010.6|6254
1620784800000|2021-05-12 02:00:00|7022.6|7021.6|7049.7|7048.7|7054.7|7053.7|7022.6|7021.6|4610
1620788400000|2021-05-12 03:00:00|7050.7|7049.7|7028.7|7027.7|7056.7|7055.7|7026.7|7025.7|3301
1620792000000|2021-05-12 04:00:00|7028.2|7027.2|7026.2|7025.2|7030.7|7029.7|7000.7|6999.7|4763
1620795600000|2021-05-12 05:00:00|7026.7|7025.7|7038.7|7037.7|7043.7|7042.7|7026.7|7025.7|3467
1620799200000|2021-05-12 06:00:00|7038.2|7037.2|7036.7|7032.7|7040.4|7038.4|7022.4|7020.4|4814
1620802800000|2021-05-12 07:00:00|7036.9|7032.9|7051.9|7048.9|7053.9|7050.9|7032.9|7029.9|1300
1620806400000|2021-05-12 08:00:00|7052.4|7049.4|7050.9|7047.9|7058.9|7055.9|7047.4|7044.4|917
1620810000000|2021-05-12 09:00:00|7050.4|7047.4|7051.4|7048.4|7056.9|7053.9|7043.9|7040.9|292
1620813600000|2021-05-12 10:00:00|7050.9|7047.9|7039.9|7036.9|7058.9|7055.9|7038.4|7035.4|271
1620817200000|2021-05-12 11:00:00|7040.4|7037.4|7045.9|7042.9|7047.4|7044.4|7037.9|7034.9|214
1620820800000|2021-05-12 12:00:00|7046.4|7043.4|7048.4|7045.4|7053.9|7050.9|7018.4|7015.4|1796
1620824400000|2021-05-12 13:00:00|7048.9|7045.9|7056.9|7053.9|7068.4|7065.4|7041.4|7038.4|1176
1620828000000|2021-05-12 14:00:00|7056.4|7053.4|7044.4|7041.4|7070.9|7067.9|7042.9|7039.9|2006
1620831600000|2021-05-12 15:00:00|7044.9|7041.9|7034.4|7031.4|7054.4|7051.4|7031.4|7028.4|1291
1620835200000|2021-05-12 16:00:00|7034.9|7031.9|7033.4|7030.4|7038.4|7035.4|7023.9|7020.9|665
1620838800000|2021-05-12 17:00:00|7032.9|7029.9|7018.9|7015.9|7041.4|7038.4|7018.9|7015.9|658
1620842400000|2021-05-12 18:00:00|7017.9|7014.9|7013.9|7010.9|7020.9|7017.9|7000.9|6997.9|805
1620846000000|2021-05-12 19:00:00|7013.4|7010.4|7000.9|6997.9|7014.9|7011.9|6987.9|6984.9|1372
1620849600000|2021-05-12 20:00:00|7000.4|6997.4|6996.9|6993.9|7005.9|7002.9|6992.9|6989.9|280
1620853200000|2021-05-12 21:00:00|6996.7|6992.7|7000.2|6996.2|7001.1|6997.1|6995.7|6991.7|3
1620856800000|2021-05-12 22:00:00|6999.5|6995.5|7010.1|7006.1|7014.2|7010.2|6999.5|6995.5|0
1620860400000|2021-05-12 23:00:00|7009.9|7005.9|7004.9|7002.9|7017.4|7015.4|6999.4|6997.4|1310
1620864000000|2021-05-13 00:00:00|7004.4|7002.4|7020.9|7019.9|7028.9|7027.9|6997.9|6996.9|4956
1620867600000|2021-05-13 01:00:00|7021.4|7020.4|7017.3|7016.3|7026.8|7025.8|7006.9|7005.9|3175
1620871200000|2021-05-13 02:00:00|7017.8|7016.8|7013.8|7012.8|7020.8|7019.8|7012.8|7011.8|2264
1620874800000|2021-05-13 03:00:00|7014.3|7013.3|7004.8|7003.8|7020.8|7019.8|6995.8|6994.8|2520
1620878400000|2021-05-13 04:00:00|7004.3|7003.3|6992.8|6991.8|7010.8|7009.8|6990.8|6989.8|2278
1620882000000|2021-05-13 05:00:00|6992.3|6991.3|6963.8|6962.8|7001.8|7000.8|6962.8|6961.8|5729
1620885600000|2021-05-13 06:00:00|6964.3|6962.3|6978.3|6974.3|6989.8|6987.8|6963.3|6961.3|6957
1620889200000|2021-05-13 07:00:00|6977.9|6973.9|6929.3|6926.3|6979.1|6975.1|6927.3|6924.3|1864
1620892800000|2021-05-13 08:00:00|6929.8|6926.8|6920.8|6917.8|6935.3|6932.3|6905.3|6902.3|1550
1620896400000|2021-05-13 09:00:00|6921.3|6918.3|6933.3|6930.3|6938.8|6935.8|6918.8|6915.8|864
1620900000000|2021-05-13 10:00:00|6932.8|6929.8|6943.8|6940.8|6945.3|6942.3|6926.8|6923.8|549
1620903600000|2021-05-13 11:00:00|6943.3|6940.3|6955.3|6952.3|6957.8|6954.8|6932.8|6929.8|694
1620907200000|2021-05-13 12:00:00|6955.8|6952.8|6972.8|6969.8|6978.3|6975.3|6953.8|6950.8|661
1620910800000|2021-05-13 13:00:00|6972.3|6969.3|7003.3|7000.3|7004.3|7001.3|6971.8|6968.8|972
1620914400000|2021-05-13 14:00:00|7003.8|7000.8|7025.8|7022.8|7026.8|7023.8|7003.8|7000.8|1191
1620918000000|2021-05-13 15:00:00|7026.3|7023.3|7006.8|7003.8|7026.8|7023.8|7000.8|6997.8|1211
1620921600000|2021-05-13 16:00:00|7007.3|7004.3|7014.3|7011.3|7022.8|7019.8|7005.3|7002.3|863
1620925200000|2021-05-13 17:00:00|7014.8|7011.8|7007.8|7004.8|7022.8|7019.8|6998.3|6995.3|532
1620928800000|2021-05-13 18:00:00|7007.3|7004.3|7028.3|7025.3|7033.8|7030.8|7007.3|7004.3|341
1620932400000|2021-05-13 19:00:00|7027.8|7024.8|7032.8|7029.8|7041.8|7038.8|7027.8|7024.8|721
1620936000000|2021-05-13 20:00:00|7031.8|7028.8|7029.3|7026.3|7032.8|7029.8|7025.3|7022.3|219
1620939600000|2021-05-13 21:00:00|7029.1|7025.1|7029.8|7025.8|7031.6|7027.6|7025.1|7021.1|0
1620943200000|2021-05-13 22:00:00|7031.9|7027.9|7028.1|7024.1|7031.9|7027.9|7023.3|7019.3|0
1620946800000|2021-05-13 23:00:00|7028.3|7024.3|7041.3|7039.3|7046.3|7044.3|7020.9|7016.9|1019
1620950400000|2021-05-14 00:00:00|7040.8|7038.8|7049.8|7048.8|7051.8|7050.8|7033.3|7032.3|5105
1620954000000|2021-05-14 01:00:00|7050.3|7049.3|7040.3|7039.3|7050.8|7049.8|7024.8|7023.8|2768
1620957600000|2021-05-14 02:00:00|7039.8|7038.8|7035.8|7034.8|7048.8|7047.8|7029.8|7028.8|1961
1620961200000|2021-05-14 03:00:00|7036.3|7035.3|7049.8|7048.8|7057.8|7056.8|7035.8|7034.8|2799
1620964800000|2021-05-14 04:00:00|7050.8|7049.8|7027.8|7026.8|7050.8|7049.8|7025.8|7024.8|3345
1620968400000|2021-05-14 05:00:00|7028.3|7027.3|7023.8|7022.8|7039.8|7038.8|7018.8|7017.8|4156
1620972000000|2021-05-14 06:00:00|7020.2|7018.2|7016.9|7012.9|7022.2|7020.2|7003.2|6999.4|6043
1620975600000|2021-05-14 07:00:00|7016.8|7012.8|7005.2|7002.2|7018.7|7015.7|7001.7|6998.7|997
1620979200000|2021-05-14 08:00:00|7005.7|7002.7|7009.2|7006.2|7013.2|7010.2|7001.7|6998.7|742
1620982800000|2021-05-14 09:00:00|7008.7|7005.7|7009.7|7006.7|7017.7|7014.7|7008.7|7005.7|555
1620986400000|2021-05-14 10:00:00|7009.2|7006.2|7010.2|7007.2|7015.7|7012.7|7007.2|7004.2|328
1620990000000|2021-05-14 11:00:00|7009.7|7006.7|7012.7|7009.7|7017.7|7014.7|7008.7|7005.7|304
1620993600000|2021-05-14 12:00:00|7012.2|7009.2|7009.7|7006.7|7014.7|7011.7|7002.7|6999.7|532
1620997200000|2021-05-14 13:00:00|7009.2|7006.2|7028.7|7025.7|7028.7|7025.7|7008.7|7005.7|710
1621000800000|2021-05-14 14:00:00|7029.7|7026.7|7031.7|7028.7|7032.7|7029.7|7011.7|7008.7|1421
1621004400000|2021-05-14 15:00:00|7032.2|7029.2|7035.7|7032.7|7044.7|7041.7|7026.7|7023.7|808
1621008000000|2021-05-14 16:00:00|7035.2|7032.2|7043.7|7040.7|7044.7|7041.7|7034.7|7031.7|216
1621011600000|2021-05-14 17:00:00|7043.2|7040.2|7043.2|7040.2|7049.7|7046.7|7041.7|7038.7|447
1621015200000|2021-05-14 18:00:00|7043.7|7040.7|7049.7|7046.7|7053.7|7050.7|7042.2|7039.2|268
1621018800000|2021-05-14 19:00:00|7049.2|7046.2|7053.7|7050.7|7058.7|7055.7|7045.7|7042.7|935
1621022400000|2021-05-14 20:00:00|7052.7|7049.7|7052.2|7049.2|7058.2|7055.2|7050.2|7047.2|126
1621202400000|2021-05-16 22:00:00|7049.6|7045.6|7053.5|7049.5|7062.2|7058.2|7049.1|7045.1|0
1621206000000|2021-05-16 23:00:00|7053.9|7049.9|7051.7|7049.7|7061.7|7059.7|7045.3|7041.3|824
1621209600000|2021-05-17 00:00:00|7052.2|7050.2|7039.2|7038.2|7057.2|7056.2|7024.7|7023.7|4649
1621213200000|2021-05-17 01:00:00|7038.7|7037.7|7043.2|7042.2|7066.7|7065.7|7033.2|7032.2|2905
1621216800000|2021-05-17 02:00:00|7043.7|7042.7|7039.7|7038.7|7052.2|7051.2|7031.7|7030.7|1509
1621220400000|2021-05-17 03:00:00|7040.2|7039.2|7036.7|7035.7|7041.7|7040.7|7025.7|7024.7|1272
1621224000000|2021-05-17 04:00:00|7037.2|7036.2|7038.8|7037.8|7043.7|7042.7|7030.7|7029.7|1216
1621227600000|2021-05-17 05:00:00|7038.3|7037.3|7031.8|7030.8|7047.8|7046.8|7031.8|7030.8|2659
1621231200000|2021-05-17 06:00:00|7032.3|7030.3|7024.5|7020.5|7033.3|7031.3|7017.5|7013.5|5207
1621234800000|2021-05-17 07:00:00|7024.2|7020.2|7012.3|7009.3|7034.8|7031.8|7010.8|7007.8|1599
1621238400000|2021-05-17 08:00:00|7012.8|7009.8|7015.8|7012.8|7019.8|7016.8|7011.3|7008.3|524
1621242000000|2021-05-17 09:00:00|7016.8|7013.8|7011.8|7008.8|7017.3|7014.3|7009.3|7006.3|597
1621245600000|2021-05-17 10:00:00|7010.8|7007.8|7003.8|7000.8|7011.3|7008.3|6999.8|6996.8|879
1621249200000|2021-05-17 11:00:00|7004.3|7001.3|7002.8|6999.8|7006.8|7003.8|6998.8|6995.8|366
1621252800000|2021-05-17 12:00:00|7002.3|6999.3|7009.8|7006.8|7010.8|7007.8|6995.8|6992.8|286
1621256400000|2021-05-17 13:00:00|7009.3|7006.3|7012.8|7009.8|7026.8|7023.8|7005.8|7002.8|852
1621260000000|2021-05-17 14:00:00|7011.8|7008.8|7018.8|7015.8|7023.8|7020.8|7002.3|6999.3|1033
1621263600000|2021-05-17 15:00:00|7018.3|7015.3|7010.8|7007.8|7021.8|7018.8|7006.8|7003.8|539
1621267200000|2021-05-17 16:00:00|7009.8|7006.8|7017.3|7014.3|7020.3|7017.3|7006.3|7003.3|207
1621270800000|2021-05-17 17:00:00|7016.8|7013.8|7015.3|7012.3|7018.8|7015.8|7006.8|7003.8|187
1621274400000|2021-05-17 18:00:00|7014.8|7011.8|7030.8|7027.8|7030.8|7027.8|7013.8|7010.8|192
1621278000000|2021-05-17 19:00:00|7031.3|7028.3|7036.8|7033.8|7040.3|7037.3|7028.8|7025.8|956
1621281600000|2021-05-17 20:00:00|7037.8|7034.8|7037.3|7034.3|7039.3|7036.3|7033.8|7030.8|210
1621285200000|2021-05-17 21:00:00|7036.4|7032.4|7038.3|7034.3|7039.6|7035.6|7036.4|7032.4|0
1621288800000|2021-05-17 22:00:00|7037.1|7033.1|7032.9|7028.9|7043.5|7039.5|7032.8|7028.8|0
1621292400000|2021-05-17 23:00:00|7033.3|7029.3|7051.8|7049.8|7052.3|7050.3|7029.1|7025.1|643
1621296000000|2021-05-18 00:00:00|7052.3|7050.3|7064.8|7063.8|7073.3|7072.3|7051.3|7049.3|5395
1621299600000|2021-05-18 01:00:00|7065.3|7064.3|7065.8|7064.8|7084.8|7083.8|7056.8|7055.8|4475
1621303200000|2021-05-18 02:00:00|7064.8|7063.8|7055.8|7054.8|7066.8|7065.8|7052.8|7051.8|2558
1621306800000|2021-05-18 03:00:00|7055.3|7054.3|7064.8|7063.8|7069.8|7068.8|7054.8|7053.8|1881
1621310400000|2021-05-18 04:00:00|7065.3|7064.3|7076.8|7075.8|7078.8|7077.8|7060.8|7059.8|1733
1621314000000|2021-05-18 05:00:00|7076.3|7075.3|7065.8|7064.8|7077.8|7076.8|7065.8|7064.8|2494
1621317600000|2021-05-18 06:00:00|7066.3|7064.3|7063.9|7059.9|7069.3|7067.3|7061.7|7057.7|4101
1621321200000|2021-05-18 07:00:00|7063.6|7059.6|7055.8|7052.8|7070.8|7067.8|7048.8|7045.8|1288
1621324800000|2021-05-18 08:00:00|7056.3|7053.3|7044.3|7041.3|7056.8|7053.8|7038.8|7035.8|730
1621328400000|2021-05-18 09:00:00|7044.8|7041.8|7045.8|7042.8|7053.8|7050.8|7041.8|7038.8|461
1621332000000|2021-05-18 10:00:00|7046.3|7043.3|7052.3|7049.3|7053.8|7050.8|7045.8|7042.8|310
1621335600000|2021-05-18 11:00:00|7051.8|7048.8|7038.8|7035.8|7053.8|7050.8|7038.8|7035.8|435
1621339200000|2021-05-18 12:00:00|7038.3|7035.3|7031.3|7028.3|7039.8|7036.8|7025.8|7022.8|436
1621342800000|2021-05-18 13:00:00|7030.8|7027.8|7025.3|7022.3|7032.8|7029.8|7020.3|7017.3|907
1621346400000|2021-05-18 14:00:00|7024.8|7021.8|7036.3|7033.3|7037.3|7034.3|7014.8|7011.8|1112
1621350000000|2021-05-18 15:00:00|7035.8|7032.8|7030.8|7027.8|7039.8|7036.8|7028.8|7025.8|494
1621353600000|2021-05-18 16:00:00|7030.3|7027.3|7024.3|7021.3|7030.8|7027.8|7022.8|7019.8|216
1621357200000|2021-05-18 17:00:00|7024.8|7021.8|7016.3|7013.3|7027.8|7024.8|7016.3|7013.3|186
1621360800000|2021-05-18 18:00:00|7015.8|7012.8|7007.8|7004.8|7018.8|7015.8|7001.3|6998.3|624
1621364400000|2021-05-18 19:00:00|7007.3|7004.3|6991.3|6988.3|7010.8|7007.8|6989.8|6986.8|1109
1621368000000|2021-05-18 20:00:00|6990.8|6987.8|6986.8|6983.8|6996.8|6993.8|6983.3|6980.3|490
1621371600000|2021-05-18 21:00:00|6985.5|6981.5|6990.8|6986.8|6991.5|6987.5|6985.5|6981.5|0
1621375200000|2021-05-18 22:00:00|6990|6986|6996.2|6992.2|6999.6|6995.6|6990|6986|0
1621378800000|2021-05-18 23:00:00|6996.4|6992.4|6977.3|6975.3|7004.2|7000.2|6971.3|6969.3|1231
1621382400000|2021-05-19 00:00:00|6978.3|6976.3|6959.3|6958.3|6978.3|6976.3|6934.8|6933.8|9439
1621386000000|2021-05-19 01:00:00|6959.8|6958.8|6940.8|6939.8|6984.3|6983.3|6926.8|6925.8|6231
1621389600000|2021-05-19 02:00:00|6939.8|6938.8|6927.8|6926.8|6942.8|6941.8|6925.8|6924.8|3089
1621393200000|2021-05-19 03:00:00|6927.3|6926.3|6919.8|6918.8|6933.8|6932.8|6915.8|6914.8|3153
1621396800000|2021-05-19 04:00:00|6919.3|6918.3|6921.8|6920.8|6921.8|6920.8|6912.8|6911.8|2822
1621400400000|2021-05-19 05:00:00|6921.3|6920.3|6921.8|6920.8|6927.8|6926.8|6914.8|6913.8|3822
1621404000000|2021-05-19 06:00:00|6921.5|6920.5|6928.3|6924.3|6938.9|6934.9|6919|6917|5357
1621407600000|2021-05-19 07:00:00|6928.4|6924.4|6934|6931|6942.5|6939.5|6916.9|6912.9|1918
1621411200000|2021-05-19 08:00:00|6934.5|6931.5|6918|6915|6941.5|6938.5|6914|6911|1333
1621414800000|2021-05-19 09:00:00|6918.5|6915.5|6924.5|6921.5|6939|6936|6917.5|6914.5|649
1621418400000|2021-05-19 10:00:00|6925|6922|6924.5|6921.5|6927|6924|6917.5|6914.5|285
1621422000000|2021-05-19 11:00:00|6924|6921|6898.5|6895.5|6925.5|6922.5|6893.5|6890.5|912
1621425600000|2021-05-19 12:00:00|6897.5|6894.5|6880.5|6877.5|6905.5|6902.5|6879.5|6876.5|599
1621429200000|2021-05-19 13:00:00|6880|6877|6873.5|6870.5|6897.5|6894.5|6857.5|6854.5|1758
1621432800000|2021-05-19 14:00:00|6873|6870|6868|6865|6875.5|6872.5|6839|6836|2643
1621436400000|2021-05-19 15:00:00|6867.5|6864.5|6896.5|6893.5|6897.5|6894.5|6865.5|6862.5|1590
1621440000000|2021-05-19 16:00:00|6897|6894|6905.5|6902.5|6910.5|6907.5|6892|6889|796
1621443600000|2021-05-19 17:00:00|6905|6902|6910|6907|6920.5|6917.5|6904.5|6901.5|517
1621447200000|2021-05-19 18:00:00|6910.5|6907.5|6923|6920|6933.5|6930.5|6895|6892|1678
1621450800000|2021-05-19 19:00:00|6923.5|6920.5|6931|6928|6938.5|6935.5|6916.5|6913.5|2116
1621454400000|2021-05-19 20:00:00|6930.5|6927.5|6936|6933|6939|6936|6930|6927|419
1621458000000|2021-05-19 21:00:00|6939.2|6935.2|6939.2|6935.2|6939.7|6935.7|6936|6932|0
1621461600000|2021-05-19 22:00:00|6937.1|6933.1|6923.2|6919.2|6940|6936|6922.4|6918.4|0
1621465200000|2021-05-19 23:00:00|6922.9|6918.9|6917|6915|6932.5|6930.5|6905.5|6903.5|1692
1621468800000|2021-05-20 00:00:00|6919|6917|6957.5|6956.5|6960.5|6959.5|6918.5|6916.5|8448
1621472400000|2021-05-20 01:00:00|6959|6958|6983.5|6982.5|6986.5|6985.5|6950|6949|6811
1621476000000|2021-05-20 02:00:00|6984|6983|6983.5|6982.5|6998.5|6997.5|6981.5|6980.5|5127
1621479600000|2021-05-20 03:00:00|6984.5|6983.5|7002.5|7001.5|7005.5|7004.5|6984.5|6983.5|4533
1621483200000|2021-05-20 04:00:00|7003.5|7002.5|7020.5|7019.5|7025.5|7024.5|6999.5|6998.5|4837
1621486800000|2021-05-20 05:00:00|7019.5|7018.5|7011.5|7010.5|7023.5|7022.5|7007.5|7006.5|4814
1621490400000|2021-05-20 06:00:00|7012|7010|7015.2|7011.2|7021|7019|7004.5|7002.5|4258
1621494000000|2021-05-20 07:00:00|7015.4|7011.4|6999.5|6996.5|7020.3|7016.3|6991.5|6988.5|2294
1621497600000|2021-05-20 08:00:00|6999|6996|6981.5|6978.5|6999|6996|6979|6976|1024
1621501200000|2021-05-20 09:00:00|6981|6978|6976.5|6973.5|6986.5|6983.5|6967|6964|907
1621504800000|2021-05-20 10:00:00|6976|6973|6989.5|6986.5|6989.5|6986.5|6974.5|6971.5|348
1621508400000|2021-05-20 11:00:00|6989|6986|6991.5|6988.5|6992.5|6989.5|6984.5|6981.5|328
1621512000000|2021-05-20 12:00:00|6992|6989|7004.5|7001.5|7005.5|7002.5|6989.5|6986.5|334
1621515600000|2021-05-20 13:00:00|7003.5|7000.5|7017.5|7014.5|7022.5|7019.5|6998.5|6995.5|927
1621519200000|2021-05-20 14:00:00|7017|7014|7039|7036|7045.5|7042.5|7013|7010|2190
1621522800000|2021-05-20 15:00:00|7039.5|7036.5|7049.5|7046.5|7054.5|7051.5|7037|7034|933
1621526400000|2021-05-20 16:00:00|7050|7047|7043.5|7040.5|7050.5|7047.5|7034.5|7031.5|637
1621530000000|2021-05-20 17:00:00|7043|7040|7044.5|7041.5|7051.5|7048.5|7040.5|7037.5|407
1621533600000|2021-05-20 18:00:00|7045|7042|7048.5|7045.5|7051.5|7048.5|7043.5|7040.5|676
1621537200000|2021-05-20 19:00:00|7048|7045|7056|7053|7056.5|7053.5|7045.5|7042.5|1698
1621540800000|2021-05-20 20:00:00|7056.5|7053.5|7050.5|7047.5|7056.5|7053.5|7046.5|7043.5|216
1621544400000|2021-05-20 21:00:00|7048.2|7044.2|7044|7040|7048.3|7044.3|7043.1|7039.1|1
1621548000000|2021-05-20 22:00:00|7044.1|7040.1|7051.6|7047.6|7053.4|7049.4|7043.4|7039.4|0
1621551600000|2021-05-20 23:00:00|7052|7048|7060.5|7058.5|7064.5|7062.5|7039.5|7037.5|937
1621555200000|2021-05-21 00:00:00|7061|7059|7030.5|7029.5|7062.5|7061.5|7030.5|7029.5|6120
1621558800000|2021-05-21 01:00:00|7031|7030|7002.5|7001.5|7035.5|7034.5|7000.5|6999.5|3555
1621562400000|2021-05-21 02:00:00|7003|7002|7018.5|7017.5|7021.5|7020.5|7000.5|6999.5|3474
1621566000000|2021-05-21 03:00:00|7018|7017|7009|7008|7021.5|7020.5|7005.5|7004.5|2155
1621569600000|2021-05-21 04:00:00|7008.5|7007.5|7026.5|7025.5|7027.5|7026.5|7005.5|7004.5|1890
1621573200000|2021-05-21 05:00:00|7027.5|7026.5|7020.5|7019.5|7033.5|7032.5|7017.5|7016.5|3063
1621576800000|2021-05-21 06:00:00|7020.9|7018.9|7027.2|7023.2|7034.8|7031.9|7020.9|7018.9|3696
1621580400000|2021-05-21 07:00:00|7027.3|7023.3|7028.4|7025.4|7044.9|7041.9|7023.5|7019.5|1528
1621584000000|2021-05-21 08:00:00|7027.9|7024.9|7028.9|7025.9|7032.4|7029.4|7019.4|7016.4|734
1621587600000|2021-05-21 09:00:00|7029.4|7026.4|7035.4|7032.4|7039.4|7036.4|7025.4|7022.4|617
1621591200000|2021-05-21 10:00:00|7034.9|7031.9|7025.4|7022.4|7035.4|7032.4|7025.4|7022.4|564
1621594800000|2021-05-21 11:00:00|7025.9|7022.9|7034.4|7031.4|7036.9|7033.9|7025.4|7022.4|443
1621598400000|2021-05-21 12:00:00|7033.4|7030.4|7031.4|7028.4|7034.9|7031.9|7029.4|7026.4|327
1621602000000|2021-05-21 13:00:00|7030.9|7027.9|7041.9|7038.9|7044.4|7041.4|7028.4|7025.4|758
1621605600000|2021-05-21 14:00:00|7041.4|7038.4|7043.9|7040.9|7045.4|7042.4|7033.4|7030.4|1195
1621609200000|2021-05-21 15:00:00|7044.4|7041.4|7032.9|7029.9|7044.9|7041.9|7031.4|7028.4|511
1621612800000|2021-05-21 16:00:00|7033.4|7030.4|7029.4|7026.4|7036.4|7033.4|7024.4|7021.4|455
1621616400000|2021-05-21 17:00:00|7028.9|7025.9|7036.9|7033.9|7038.9|7035.9|7026.4|7023.4|277
1621620000000|2021-05-21 18:00:00|7037.4|7034.4|7041.9|7038.9|7043.9|7040.9|7034.4|7031.4|193
1621623600000|2021-05-21 19:00:00|7042.4|7039.4|7030.4|7027.4|7048.4|7045.4|7024.4|7021.4|1033
1621627200000|2021-05-21 20:00:00|7030.9|7027.9|7030.9|7027.9|7034.9|7031.9|7028.4|7025.4|110
1621630800000|2021-05-21 21:00:00|7032.2|7028.2|7032.2|7028.2|7032.2|7028.2|7032.2|7028.2|0
1621807200000|2021-05-23 22:00:00|7018.6|7014.6|7024.4|7020.4|7025.5|7021.5|7011.1|7007.1|0
1621810800000|2021-05-23 23:00:00|7024.7|7020.7|7022.4|7020.4|7039.6|7035.6|7020.9|7018.9|876
1621814400000|2021-05-24 00:00:00|7023.4|7021.4|7047.4|7046.4|7051.4|7050.4|7021.9|7019.9|5318
1621818000000|2021-05-24 01:00:00|7048.4|7047.4|7038.4|7037.4|7065.4|7064.4|7034.4|7033.4|3828
1621821600000|2021-05-24 02:00:00|7039.4|7038.4|7027.4|7026.4|7043.4|7042.4|7017.4|7016.4|1922
1621825200000|2021-05-24 03:00:00|7027.9|7026.9|7048.5|7047.5|7058|7057|7026.4|7025.4|2125
1621828800000|2021-05-24 04:00:00|7049.5|7048.5|7050.5|7049.5|7053.5|7052.5|7039.5|7038.5|1255
1621832400000|2021-05-24 05:00:00|7051|7050|7042.5|7041.5|7052.5|7051.5|7041.5|7040.5|1805
1621836000000|2021-05-24 06:00:00|7042.6|7040.6|7047|7043|7049.6|7046.6|7040.1|7038.1|2857
1621839600000|2021-05-24 07:00:00|7047.1|7043.1|7060.1|7057.1|7066.6|7063.6|7046.2|7042.2|1146
1621843200000|2021-05-24 08:00:00|7059.6|7056.6|7058.1|7055.1|7064.1|7061.1|7055.1|7052.1|379
1621846800000|2021-05-24 09:00:00|7058.6|7055.6|7060.1|7057.1|7064.1|7061.1|7057.1|7054.1|304
1621850400000|2021-05-24 10:00:00|7060.6|7057.6|7058.1|7055.1|7061.1|7058.1|7055.6|7052.6|86
1621854000000|2021-05-24 11:00:00|7057.6|7054.6|7057.1|7054.1|7059.1|7056.1|7055.1|7052.1|403
1621857600000|2021-05-24 12:00:00|7057.6|7054.6|7059.1|7056.1|7063.1|7060.1|7057.6|7054.6|359
1621861200000|2021-05-24 13:00:00|7059.6|7056.6|7057.6|7054.6|7062.1|7059.1|7053.1|7050.1|756
1621864800000|2021-05-24 14:00:00|7058.1|7055.1|7076.1|7073.1|7077.1|7074.1|7058.1|7055.1|854
1621868400000|2021-05-24 15:00:00|7075.6|7072.6|7072.1|7069.1|7078.1|7075.1|7071.1|7068.1|304
1621872000000|2021-05-24 16:00:00|7072.6|7069.6|7072.1|7069.1|7073.1|7070.1|7069.1|7066.1|191
1621875600000|2021-05-24 17:00:00|7072.6|7069.6|7076.1|7073.1|7076.1|7073.1|7070.1|7067.1|213
1621879200000|2021-05-24 18:00:00|7076.6|7073.6|7077.6|7074.6|7079.1|7076.1|7076.6|7073.6|150
1621882800000|2021-05-24 19:00:00|7078.1|7075.1|7066.1|7063.1|7079.1|7076.1|7064.1|7061.1|226
1621886400000|2021-05-24 20:00:00|7066.6|7063.6|7069.6|7066.6|7069.6|7066.6|7065.6|7062.6|230
1621890000000|2021-05-24 21:00:00|7068.1|7064.1|7068.6|7064.6|7068.7|7064.7|7066.6|7062.6|0
1621893600000|2021-05-24 22:00:00|7067.5|7063.5|7074.2|7070.2|7074.7|7070.7|7065.9|7061.9|0
1621897200000|2021-05-24 23:00:00|7074.6|7070.6|7076.1|7074.1|7078.6|7076.6|7060.6|7058.6|699
1621900800000|2021-05-25 00:00:00|7076.6|7074.6|7097.1|7096.1|7098.6|7097.6|7067.6|7066.6|4192
1621904400000|2021-05-25 01:00:00|7098.1|7097.1|7093|7092|7103.1|7102.1|7088.1|7087.1|2355
1621908000000|2021-05-25 02:00:00|7094|7093|7091|7090|7101|7100|7090|7089|2016
1621911600000|2021-05-25 03:00:00|7091.5|7090.5|7087|7086|7092|7091|7079|7078|1909
1621915200000|2021-05-25 04:00:00|7085|7084|7092|7091|7095|7094|7085|7084|1771
1621918800000|2021-05-25 05:00:00|7091|7090|7108|7107|7111|7110|7090|7089|3516
1621922400000|2021-05-25 06:00:00|7108.5|7106.5|7116.5|7112.5|7122|7118.5|7106.5|7104.5|4431
1621926000000|2021-05-25 07:00:00|7116.6|7112.6|7115.5|7112.5|7118|7115|7108.5|7105.5|813
1621929600000|2021-05-25 08:00:00|7116|7113|7111|7108|7117|7114|7110|7107|472
1621933200000|2021-05-25 09:00:00|7110.5|7107.5|7114|7111|7114|7111|7108.5|7105.5|266
1621936800000|2021-05-25 10:00:00|7115|7112|7113.5|7110.5|7119.5|7116.5|7110|7107|446
1621940400000|2021-05-25 11:00:00|7113|7110|7112|7109|7118|7115|7111|7108|377
1621944000000|2021-05-25 12:00:00|7111|7108|7109|7106|7115|7112|7108|7105|410
1621947600000|2021-05-25 13:00:00|7108.5|7105.5|7097.5|7094.5|7112.5|7109.5|7094|7091|961
1621951200000|2021-05-25 14:00:00|7097|7094|7114|7111|7116|7113|7097|7094|1369
1621954800000|2021-05-25 15:00:00|7113.5|7110.5|7106|7103|7116|7113|7098|7095|973
1621958400000|2021-05-25 16:00:00|7107|7104|7107|7104|7114|7111|7105|7102|437
1621962000000|2021-05-25 17:00:00|7106|7103|7098|7095|7106|7103|7097|7094|336
1621965600000|2021-05-25 18:00:00|7097.5|7094.5|7088|7085|7098|7095|7087|7084|387
1621969200000|2021-05-25 19:00:00|7087|7084|7083|7080|7087.5|7084.5|7075.5|7072.5|1011
1621972800000|2021-05-25 20:00:00|7082.5|7079.5|7086|7083|7087.5|7084.5|7079|7076|297
1621976400000|2021-05-25 21:00:00|7085.8|7081.8|7088.2|7084.2|7090.1|7086.1|7085.8|7081.8|0
1621980000000|2021-05-25 22:00:00|7088.1|7084.1|7092.5|7088.5|7094.4|7090.4|7087.6|7083.6|0
1621983600000|2021-05-25 23:00:00|7092.8|7088.8|7104.5|7102.5|7105.5|7103.5|7083.9|7079.9|830
1621987200000|2021-05-26 00:00:00|7105.5|7103.5|7115|7114|7117|7116|7096|7095|5920
1621990800000|2021-05-26 01:00:00|7115.5|7114.5|7137|7136|7140|7139|7110|7109|4581
1621994400000|2021-05-26 02:00:00|7136.5|7135.5|7127.1|7126.1|7137|7136|7121.1|7120.1|4111
1621998000000|2021-05-26 03:00:00|7126.6|7125.6|7114.1|7113.1|7127.1|7126.1|7114.1|7113.1|2567
1622001600000|2021-05-26 04:00:00|7113.6|7112.6|7113.1|7112.1|7119.1|7118.1|7110.1|7109.1|1961
1622005200000|2021-05-26 05:00:00|7112.6|7111.6|7105.1|7104.1|7114.1|7113.1|7102.6|7101.6|3130
1622008800000|2021-05-26 06:00:00|7105.6|7103.6|7099.7|7095.7|7106.6|7104.6|7087.6|7085.6|4754
1622012400000|2021-05-26 07:00:00|7100.1|7096.1|7088.1|7085.1|7102.9|7098.9|7084.1|7081.1|1579
1622016000000|2021-05-26 08:00:00|7087.1|7084.1|7081.1|7078.1|7089.1|7086.1|7075.1|7072.1|1108
1622019600000|2021-05-26 09:00:00|7080.1|7077.1|7077.1|7074.1|7085.1|7082.1|7077.1|7074.1|720
1622023200000|2021-05-26 10:00:00|7076.6|7073.6|7074.6|7071.6|7077.1|7074.1|7073.1|7070.1|414
1622026800000|2021-05-26 11:00:00|7074.1|7071.1|7068.1|7065.1|7080.1|7077.1|7068.1|7065.1|473
1622030400000|2021-05-26 12:00:00|7068.6|7065.6|7078.1|7075.1|7083.1|7080.1|7068.1|7065.1|846
1622034000000|2021-05-26 13:00:00|7078.6|7075.6|7078.1|7075.1|7089.1|7086.1|7075.6|7072.6|1051
1622037600000|2021-05-26 14:00:00|7079.1|7076.1|7099.1|7096.1|7099.1|7096.1|7077.1|7074.1|1371
1622041200000|2021-05-26 15:00:00|7099.6|7096.6|7097.1|7094.1|7103.1|7100.1|7091.6|7088.6|1179
1622044800000|2021-05-26 16:00:00|7097.6|7094.6|7098.1|7095.1|7099.6|7096.6|7094.1|7091.1|278
1622048400000|2021-05-26 17:00:00|7098.6|7095.6|7097.1|7094.1|7103.1|7100.1|7093.1|7090.1|306
1622052000000|2021-05-26 18:00:00|7097.6|7094.6|7100.1|7097.1|7104.6|7101.6|7097.1|7094.1|318
1622055600000|2021-05-26 19:00:00|7100.6|7097.6|7099.6|7096.6|7107.1|7104.1|7091.6|7088.6|984
1622059200000|2021-05-26 20:00:00|7099.1|7096.1|7097.1|7094.1|7100.1|7097.1|7095.1|7092.1|175
1622062800000|2021-05-26 21:00:00|7096.1|7092.1|7095.5|7091.5|7096.3|7092.3|7095|7091|0
1622066400000|2021-05-26 22:00:00|7095.1|7091.1|7091.9|7087.9|7101.1|7097.1|7091|7087|0
1622070000000|2021-05-26 23:00:00|7091.6|7087.6|7109.1|7107.1|7109.6|7107.6|7089.2|7085.2|790
1622073600000|2021-05-27 00:00:00|7109.6|7107.6|7107.1|7106.1|7112.1|7111.1|7091.1|7090.1|5568
1622077200000|2021-05-27 01:00:00|7108.6|7107.6|7095.1|7094.1|7110.1|7109.1|7082.6|7081.6|3344
1622080800000|2021-05-27 02:00:00|7094.6|7093.6|7109.1|7108.1|7109.1|7108.1|7089.1|7088.1|2048
1622084400000|2021-05-27 03:00:00|7108.6|7107.6|7118.1|7117.1|7121.1|7120.1|7106.1|7105.1|2610
1622088000000|2021-05-27 04:00:00|7118.6|7117.6|7120.1|7119.1|7121.1|7120.1|7108.1|7107.1|2167
1622091600000|2021-05-27 05:00:00|7119.6|7118.6|7111.1|7110.1|7120.6|7119.6|7101.1|7100.1|4200
1622095200000|2021-05-27 06:00:00|7111|7109|7093.1|7089.1|7111|7109|7083.7|7079.7|8059
1622098800000|2021-05-27 07:00:00|7093.3|7089.3|7093.5|7090.5|7099.9|7095.9|7085|7082|1389
1622102400000|2021-05-27 08:00:00|7094.5|7091.5|7100|7097|7103.5|7100.5|7092|7089|582
1622106000000|2021-05-27 09:00:00|7100.5|7097.5|7105.5|7102.5|7108|7105|7098.5|7095.5|394
1622109600000|2021-05-27 10:00:00|7104.5|7101.5|7103.5|7100.5|7107|7104|7101.5|7098.5|285
1622113200000|2021-05-27 11:00:00|7104.5|7101.5|7115|7112|7115.5|7112.5|7104.5|7101.5|201
1622116800000|2021-05-27 12:00:00|7115.5|7112.5|7126|7123|7126.5|7123.5|7113.5|7110.5|453
1622120400000|2021-05-27 13:00:00|7125.5|7122.5|7135.5|7132.5|7142.5|7139.5|7125.5|7122.5|959
1622124000000|2021-05-27 14:00:00|7136|7133|7139|7136|7145.5|7142.5|7133.5|7130.5|1390
1622127600000|2021-05-27 15:00:00|7139.5|7136.5|7141.5|7138.5|7143|7140|7130|7127|668
1622131200000|2021-05-27 16:00:00|7141|7138|7141|7138|7146.5|7143.5|7140.5|7137.5|357
1622134800000|2021-05-27 17:00:00|7141.5|7138.5|7137.5|7134.5|7145|7142|7135.5|7132.5|413
1622138400000|2021-05-27 18:00:00|7138|7135|7136.5|7133.5|7138|7135|7130.5|7127.5|234
1622142000000|2021-05-27 19:00:00|7136|7133|7140.5|7137.5|7148.5|7145.5|7132|7129|929
1622145600000|2021-05-27 20:00:00|7140|7137|7150|7147|7152.5|7149.5|7140|7137|334
1622149200000|2021-05-27 21:00:00|7150.3|7146.3|7142.8|7138.8|7150.3|7146.3|7139.6|7135.6|0
1622152800000|2021-05-27 22:00:00|7143.1|7139.1|7142.6|7138.6|7146.6|7142.6|7140.9|7136.9|0
1622156400000|2021-05-27 23:00:00|7142.8|7138.8|7154|7152|7162|7160|7141.6|7137.6|1103
1622160000000|2021-05-28 00:00:00|7155|7153|7158.5|7157.5|7168.5|7167.5|7152.5|7151.5|4965
1622163600000|2021-05-28 01:00:00|7159.5|7158.5|7177.5|7176.5|7186.5|7185.5|7156.5|7155.5|4464
1622167200000|2021-05-28 02:00:00|7178|7177|7169.5|7168.5|7183|7182|7168|7167|2566
1622170800000|2021-05-28 03:00:00|7170|7169|7182|7181|7186|7185|7170|7169|2272
1622174400000|2021-05-28 04:00:00|7183|7182|7189|7188|7189|7188|7175|7174|2449
1622178000000|2021-05-28 05:00:00|7188.5|7187.5|7187|7186|7191|7190|7182|7181|3741
1622181600000|2021-05-28 06:00:00|7187.3|7185.3|7185.6|7181.6|7188.3|7186.3|7174.3|7171.8|5544
1622185200000|2021-05-28 07:00:00|7186.1|7182.1|7180.3|7177.3|7186.4|7182.4|7171.8|7168.8|844
1622188800000|2021-05-28 08:00:00|7179.8|7176.8|7186.3|7183.3|7187.3|7184.3|7179.8|7176.8|359
1622192400000|2021-05-28 09:00:00|7185.8|7182.8|7184.8|7181.8|7189.8|7186.8|7180.8|7177.8|551
1622196000000|2021-05-28 10:00:00|7185.8|7182.8|7192.8|7189.8|7192.8|7189.8|7181.8|7178.8|253
1622199600000|2021-05-28 11:00:00|7192.3|7189.3|7197.8|7194.8|7198.8|7195.8|7190.8|7187.8|394
1622203200000|2021-05-28 12:00:00|7198.3|7195.3|7204.8|7201.8|7205.3|7202.3|7194.8|7191.8|959
1622206800000|2021-05-28 13:00:00|7204.3|7201.3|7201.8|7198.8|7205.8|7202.8|7195.3|7192.3|985
1622210400000|2021-05-28 14:00:00|7202.3|7199.3|7199.8|7196.8|7203.8|7200.8|7193.8|7190.8|1051
1622214000000|2021-05-28 15:00:00|7199.3|7196.3|7204.8|7201.8|7208.8|7205.8|7198.8|7195.8|893
1622217600000|2021-05-28 16:00:00|7203.8|7200.8|7204.3|7201.3|7206.8|7203.8|7201.8|7198.8|469
1622221200000|2021-05-28 17:00:00|7203.8|7200.8|7199.3|7196.3|7204.8|7201.8|7193.8|7190.8|310
1622224800000|2021-05-28 18:00:00|7199.8|7196.8|7195.3|7192.3|7202.3|7199.3|7193.8|7190.8|245
1622228400000|2021-05-28 19:00:00|7195.8|7192.8|7181.3|7178.3|7196.8|7193.8|7178.8|7175.8|724
1622232000000|2021-05-28 20:00:00|7180.8|7177.8|7183.3|7180.3|7184.8|7181.8|7179.8|7176.8|205
1622412000000|2021-05-30 22:00:00|7186.8|7182.8|7192.9|7188.9|7194.4|7190.4|7186.8|7182.8|0
1622415600000|2021-05-30 23:00:00|7193.3|7189.3|7201.3|7199.3|7202.3|7200.3|7180.3|7178.3|1237
1622419200000|2021-05-31 00:00:00|7200.8|7198.8|7179.8|7178.8|7210.8|7209.8|7174.8|7173.8|5988
1622422800000|2021-05-31 01:00:00|7180.3|7179.3|7170.3|7169.3|7186.8|7185.8|7170.3|7169.3|2507
1622426400000|2021-05-31 02:00:00|7170.8|7169.8|7175.3|7174.3|7177.3|7176.3|7166.3|7165.3|1712
1622430000000|2021-05-31 03:00:00|7174.3|7173.3|7172.3|7171.3|7180.3|7179.3|7168.3|7167.3|1646
1622433600000|2021-05-31 04:00:00|7173.3|7172.3|7167.3|7166.3|7177.3|7176.3|7164.3|7163.3|1741
1622437200000|2021-05-31 05:00:00|7167.8|7166.8|7165.8|7164.8|7171.3|7170.3|7160.8|7159.8|4279
1622440800000|2021-05-31 06:00:00|7166.3|7164.3|7171.5|7167.5|7176.3|7174.3|7160.8|7158.8|5573
1622444400000|2021-05-31 07:00:00|7171.7|7167.7|7166.3|7163.3|7177.3|7174.3|7165.3|7162.3|841
1622448000000|2021-05-31 08:00:00|7165.3|7162.3|7160.3|7157.3|7167.3|7164.3|7158.3|7155.3|650
1622451600000|2021-05-31 09:00:00|7160.8|7157.8|7158.3|7155.3|7164.3|7161.3|7154.3|7151.3|282
1622455200000|2021-05-31 10:00:00|7158.8|7155.8|7160.3|7157.3|7160.8|7157.8|7153.3|7150.3|127
1622458800000|2021-05-31 11:00:00|7160.8|7157.8|7157.3|7154.3|7161.3|7158.3|7155.3|7152.3|175
1622462400000|2021-05-31 12:00:00|7156.8|7153.8|7153.3|7150.3|7158.8|7155.8|7153.3|7150.3|306
1622466000000|2021-05-31 13:00:00|7152.8|7149.8|7149.3|7146.3|7152.8|7149.8|7147.3|7144.3|196
1622469600000|2021-05-31 14:00:00|7149.8|7146.8|7142.3|7139.3|7150.3|7147.3|7142.3|7139.3|336
1622473200000|2021-05-31 15:00:00|7142.8|7139.8|7142.3|7139.3|7146.3|7143.3|7134.3|7131.3|620
1622476800000|2021-05-31 16:00:00|7141.8|7138.8|7140.3|7137.3|7147.3|7144.3|7137.3|7134.3|197
1622480400000|2021-05-31 17:00:00|7140.8|7137.8|7138.3|7135.3|7145.3|7142.3|7137.8|7134.8|101
1622484000000|2021-05-31 18:00:00|7138.8|7135.8|7145.3|7142.3|7145.8|7142.8|7137.8|7134.8|64
1622487600000|2021-05-31 19:00:00|7144.3|7141.3|7135.8|7132.8|7146.3|7143.3|7128.3|7125.3|501
1622491200000|2021-05-31 20:00:00|7135.3|7132.3|7134.8|7131.8|7135.3|7132.3|7122.3|7119.3|363
1622494800000|2021-05-31 21:00:00|7131.8|7127.8|7134.8|7130.8|7134.8|7130.8|7131.8|7127.8|0
1622498400000|2021-05-31 22:00:00|7135.4|7131.4|7147|7143|7148.8|7144.8|7135.4|7131.4|0
1622502000000|2021-05-31 23:00:00|7147.1|7143.1|7154.3|7152.3|7154.8|7152.8|7138.8|7136.8|767
1622505600000|2021-06-01 00:00:00|7154.8|7152.8|7132.3|7131.3|7160.3|7159.3|7128.3|7127.3|5513
1622509200000|2021-06-01 01:00:00|7131.8|7130.8|7125.3|7124.3|7142.3|7141.3|7115.3|7114.3|2803
1622512800000|2021-06-01 02:00:00|7124.8|7123.8|7138.3|7137.3|7139.3|7138.3|7121.3|7120.3|2114
1622516400000|2021-06-01 03:00:00|7137.8|7136.8|7140.3|7139.3|7149.3|7148.3|7137.8|7136.8|2119
1622520000000|2021-06-01 04:00:00|7140.8|7139.8|7159.3|7158.3|7163.3|7162.3|7139.3|7138.3|2768
1622523600000|2021-06-01 05:00:00|7160.3|7159.3|7153.3|7152.3|7160.3|7159.3|7149.3|7148.3|3034
1622527200000|2021-06-01 06:00:00|7153.8|7151.8|7153.8|7149.8|7158.8|7156.8|7139.8|7137.8|4369
1622530800000|2021-06-01 07:00:00|7154.2|7150.2|7176.3|7173.3|7177.3|7174.3|7154.2|7150.2|1104
1622534400000|2021-06-01 08:00:00|7176.8|7173.8|7188.8|7185.8|7190.3|7187.3|7176.3|7173.3|1167
1622538000000|2021-06-01 09:00:00|7188.3|7185.3|7191.3|7188.3|7195.3|7192.3|7188.3|7185.3|458
1622541600000|2021-06-01 10:00:00|7192.3|7189.3|7194.3|7191.3|7196.3|7193.3|7191.3|7188.3|521
1622545200000|2021-06-01 11:00:00|7194.8|7191.8|7199.3|7196.3|7199.3|7196.3|7194.3|7191.3|386
1622548800000|2021-06-01 12:00:00|7198.8|7195.8|7200.3|7197.3|7201.3|7198.3|7198.8|7195.8|374
1622552400000|2021-06-01 13:00:00|7199.3|7196.3|7191.8|7188.8|7199.8|7196.8|7186.3|7183.3|1161
1622556000000|2021-06-01 14:00:00|7192.3|7189.3|7164.3|7161.3|7193.3|7190.3|7162.3|7159.3|1992
1622559600000|2021-06-01 15:00:00|7163.8|7160.8|7166.3|7163.3|7174.8|7171.8|7162.3|7159.3|900
1622563200000|2021-06-01 16:00:00|7166.8|7163.8|7165.8|7162.8|7169.3|7166.3|7161.3|7158.3|394
1622566800000|2021-06-01 17:00:00|7166.3|7163.3|7164.3|7161.3|7166.3|7163.3|7158.3|7155.3|256
1622570400000|2021-06-01 18:00:00|7163.8|7160.8|7172.3|7169.3|7173.3|7170.3|7163.3|7160.3|279
1622574000000|2021-06-01 19:00:00|7172.8|7169.8|7161.8|7158.8|7174.3|7171.3|7157.3|7154.3|570
1622577600000|2021-06-01 20:00:00|7161.3|7158.3|7161.8|7158.8|7166.3|7163.3|7158.3|7155.3|173
1622581200000|2021-06-01 21:00:00|7162.2|7158.2|7163.6|7159.6|7164.5|7160.5|7162.1|7158.1|2
1622584800000|2021-06-01 22:00:00|7163.7|7159.7|7157.9|7153.9|7164.5|7160.5|7155.2|7151.2|0
1622588400000|2021-06-01 23:00:00|7157.6|7153.6|7169.8|7167.8|7170.8|7168.8|7149.3|7147.3|869
1622592000000|2021-06-02 00:00:00|7168.3|7166.3|7192.3|7191.3|7192.8|7191.8|7145.3|7144.3|6871
1622595600000|2021-06-02 01:00:00|7191.8|7190.8|7193.3|7192.3|7194.3|7193.3|7180.3|7179.3|3361
1622599200000|2021-06-02 02:00:00|7192.8|7191.8|7201.3|7200.3|7204.3|7203.3|7189.3|7188.3|2793
1622602800000|2021-06-02 03:00:00|7202.3|7201.3|7209.3|7208.3|7214.3|7213.3|7201.3|7200.3|3384
1622606400000|2021-06-02 04:00:00|7208.8|7207.8|7212.3|7211.3|7213.3|7212.3|7207.3|7206.3|2847
1622610000000|2021-06-02 05:00:00|7212.8|7211.8|7215.3|7214.3|7222.3|7221.3|7208.3|7207.3|5536
1622613600000|2021-06-02 06:00:00|7215.8|7213.8|7213.1|7209.1|7218.8|7216.8|7210.3|7206.3|4811
1622617200000|2021-06-02 07:00:00|7213|7209|7213.8|7210.8|7228.3|7225.3|7205.3|7202.3|1398
1622620800000|2021-06-02 08:00:00|7214.3|7211.3|7223.3|7220.3|7225.3|7222.3|7212.3|7209.3|710
1622624400000|2021-06-02 09:00:00|7223.8|7220.8|7227.3|7224.3|7230.3|7227.3|7222.3|7219.3|552
1622628000000|2021-06-02 10:00:00|7226.8|7223.8|7229.3|7226.3|7229.3|7226.3|7220.3|7217.3|336
1622631600000|2021-06-02 11:00:00|7230.3|7227.3|7224.8|7221.8|7231.3|7228.3|7222.3|7219.3|442
1622635200000|2021-06-02 12:00:00|7225.3|7222.3|7227.3|7224.3|7228.3|7225.3|7221.8|7218.8|429
1622638800000|2021-06-02 13:00:00|7227.8|7224.8|7229.3|7226.3|7231.3|7228.3|7218.3|7215.3|681
1622642400000|2021-06-02 14:00:00|7228.3|7225.3|7230.3|7227.3|7234.3|7231.3|7225.3|7222.3|1296
1622646000000|2021-06-02 15:00:00|7232.3|7229.3|7237.3|7234.3|7242.3|7239.3|7229.3|7226.3|667
1622649600000|2021-06-02 16:00:00|7237.8|7234.8|7232.3|7229.3|7238.3|7235.3|7229.3|7226.3|370
1622653200000|2021-06-02 17:00:00|7232.8|7229.8|7225.3|7222.3|7234.3|7231.3|7223.3|7220.3|244
1622656800000|2021-06-02 18:00:00|7226.3|7223.3|7231.3|7228.3|7232.3|7229.3|7221.3|7218.3|201
1622660400000|2021-06-02 19:00:00|7231.8|7228.8|7234.3|7231.3|7235.3|7232.3|7225.3|7222.3|515
1622664000000|2021-06-02 20:00:00|7233.8|7230.8|7230.8|7227.8|7234.3|7231.3|7227.3|7224.3|184
1622667600000|2021-06-02 21:00:00|7233.7|7229.7|7235.6|7231.6|7235.8|7231.8|7231.9|7227.9|0
1622671200000|2021-06-02 22:00:00|7236.9|7232.9|7234.3|7230.3|7237.3|7233.3|7233.2|7229.2|0
1622674800000|2021-06-02 23:00:00|7233.9|7229.9|7235.3|7233.3|7238|7235.8|7225.3|7223.3|774
1622678400000|2021-06-03 00:00:00|7235.8|7233.8|7266.8|7265.8|7278.3|7277.3|7233.3|7231.3|7844
1622682000000|2021-06-03 01:00:00|7267.3|7266.3|7272.3|7271.3|7285.3|7284.3|7261.3|7260.3|4111
1622685600000|2021-06-03 02:00:00|7272.8|7271.8|7252.3|7251.3|7275.3|7274.3|7248.3|7247.3|3719
1622689200000|2021-06-03 03:00:00|7251.8|7250.8|7252.3|7251.3|7254.3|7253.3|7240.3|7239.3|3096
1622692800000|2021-06-03 04:00:00|7253.3|7252.3|7268.3|7267.3|7271.3|7270.3|7245.8|7244.8|2765
1622696400000|2021-06-03 05:00:00|7267.8|7266.8|7262.3|7261.3|7267.8|7266.8|7257.3|7256.3|3466
1622700000000|2021-06-03 06:00:00|7262.8|7260.8|7264|7260|7265.8|7263.8|7256.8|7252.9|3774
1622703600000|2021-06-03 07:00:00|7264.1|7260.1|7246.3|7243.3|7265|7261|7245.8|7242.8|1187
1622707200000|2021-06-03 08:00:00|7246.8|7243.8|7255.3|7252.3|7257.3|7254.3|7243.3|7240.3|704
1622710800000|2021-06-03 09:00:00|7254.8|7251.8|7252.3|7249.3|7255.3|7252.3|7246.3|7243.3|402
1622714400000|2021-06-03 10:00:00|7251.3|7248.3|7233.3|7230.3|7251.3|7248.3|7231.3|7228.3|611
1622718000000|2021-06-03 11:00:00|7233.8|7230.8|7227.3|7224.3|7234.3|7231.3|7224.3|7221.3|583
1622721600000|2021-06-03 12:00:00|7226.8|7223.8|7242.3|7239.3|7243.8|7240.8|7221.3|7218.3|753
1622725200000|2021-06-03 13:00:00|7242.8|7239.8|7251.8|7248.8|7258.3|7255.3|7242.3|7239.3|1365
1622728800000|2021-06-03 14:00:00|7251.3|7248.3|7274.3|7271.3|7274.3|7271.3|7251.3|7248.3|1671
1622732400000|2021-06-03 15:00:00|7273.8|7270.8|7279.3|7276.3|7282.3|7279.3|7271.8|7268.8|1064
1622736000000|2021-06-03 16:00:00|7279.8|7276.8|7278.8|7275.8|7283.3|7280.3|7272.3|7269.3|606
1622739600000|2021-06-03 17:00:00|7279.3|7276.3|7279.3|7276.3|7284.8|7281.8|7271.8|7268.8|373
1622743200000|2021-06-03 18:00:00|7279.8|7276.8|7269.3|7266.3|7279.8|7276.8|7267.8|7264.8|138
1622746800000|2021-06-03 19:00:00|7268.8|7265.8|7269.3|7266.3|7276.3|7273.3|7268.3|7265.3|328
1622750400000|2021-06-03 20:00:00|7269.8|7266.8|7267.8|7264.8|7270.3|7267.3|7266.3|7263.3|123
1622754000000|2021-06-03 21:00:00|7268.3|7264.3|7265.7|7261.7|7268.5|7264.5|7265.6|7261.6|0
1622757600000|2021-06-03 22:00:00|7265.5|7261.5|7265.1|7261.1|7270.2|7266.2|7261.2|7257.2|0
1622761200000|2021-06-03 23:00:00|7264.7|7260.7|7252.3|7250.3|7267|7263|7244.8|7242.8|905
1622764800000|2021-06-04 00:00:00|7252.8|7250.8|7273.3|7272.3|7276.3|7275.3|7245.8|7244.8|5954
1622768400000|2021-06-04 01:00:00|7274.3|7273.3|7269.3|7268.3|7286.3|7285.3|7259.3|7258.3|4715
1622772000000|2021-06-04 02:00:00|7268.8|7267.8|7277.3|7276.3|7279.3|7278.3|7263.3|7262.3|2830
1622775600000|2021-06-04 03:00:00|7277.8|7276.8|7291.3|7290.3|7291.8|7290.8|7274.8|7273.8|3163
1622779200000|2021-06-04 04:00:00|7290.8|7289.8|7301.3|7300.3|7304.3|7303.3|7288.3|7287.3|3738
1622782800000|2021-06-04 05:00:00|7301.8|7300.8|7299.3|7298.3|7303.3|7302.3|7293.3|7292.3|3831
1622786400000|2021-06-04 06:00:00|7299.5|7297.5|7311.8|7307.8|7316|7312|7290.5|7288.5|4185
1622790000000|2021-06-04 07:00:00|7312.2|7308.2|7291|7288|7317.3|7313.3|7289|7286|1524
1622793600000|2021-06-04 08:00:00|7292|7289|7293|7290|7295|7292|7288|7285|457
1622797200000|2021-06-04 09:00:00|7293.5|7290.5|7298|7295|7300.5|7297.5|7291.5|7288.5|370
1622800800000|2021-06-04 10:00:00|7298.5|7295.5|7300|7297|7300.5|7297.5|7290.5|7287.5|320
1622804400000|2021-06-04 11:00:00|7301|7298|7300|7297|7305.5|7302.5|7298|7295|312
1622808000000|2021-06-04 12:00:00|7299.5|7296.5|7303|7300|7312|7309|7297|7294|1084
1622811600000|2021-06-04 13:00:00|7303.5|7300.5|7294.5|7291.5|7307|7304|7288|7285|1187
1622815200000|2021-06-04 14:00:00|7294|7291|7305|7302|7308|7305|7290.5|7287.5|1063
1622818800000|2021-06-04 15:00:00|7305.5|7302.5|7297|7294|7307|7304|7295|7292|698
1622822400000|2021-06-04 16:00:00|7296.5|7293.5|7307|7304|7308|7305|7296|7293|355
1622826000000|2021-06-04 17:00:00|7307.5|7304.5|7309|7306|7311|7308|7307|7304|245
1622829600000|2021-06-04 18:00:00|7308|7305|7311|7308|7313.5|7310.5|7308|7305|137
1622833200000|2021-06-04 19:00:00|7311.5|7308.5|7307|7304|7312|7309|7301|7298|669
1622836800000|2021-06-04 20:00:00|7306.5|7303.5|7304.5|7301.5|7307.5|7304.5|7301.5|7298.5|150
1623016800000|2021-06-06 22:00:00|7310.2|7306.2|7309.3|7305.3|7311.2|7307.2|7304.5|7300.5|0
1623020400000|2021-06-06 23:00:00|7309.4|7305.4|7312.1|7310.1|7318.6|7316.6|7295.1|7293.1|1503
1623024000000|2021-06-07 00:00:00|7311.6|7309.6|7289.1|7288.1|7315.1|7314.1|7288.1|7287.1|5982
1623027600000|2021-06-07 01:00:00|7289.6|7288.6|7285.1|7284.1|7297.6|7296.6|7281.1|7280.1|3481
1623031200000|2021-06-07 02:00:00|7284.6|7283.6|7290.1|7289.1|7297.6|7296.6|7282.6|7281.6|2127
1623034800000|2021-06-07 03:00:00|7290.6|7289.6|7275.1|7274.1|7293.1|7292.1|7275.1|7274.1|2065
1623038400000|2021-06-07 04:00:00|7274.6|7273.6|7287.1|7286.1|7294.1|7293.1|7269.1|7268.1|2951
1623042000000|2021-06-07 05:00:00|7287.6|7286.6|7283.1|7282.1|7294.1|7293.1|7283.1|7282.1|3598
1623045600000|2021-06-07 06:00:00|7283.6|7281.6|7284.1|7280.1|7286.6|7284.6|7274.6|7272.6|3942
1623049200000|2021-06-07 07:00:00|7283.7|7279.7|7277.1|7274.1|7284.6|7281.6|7271.1|7268.1|798
1623052800000|2021-06-07 08:00:00|7278.1|7275.1|7283.6|7280.6|7283.6|7280.6|7275.1|7272.1|540
1623056400000|2021-06-07 09:00:00|7284.1|7281.1|7277.1|7274.1|7284.1|7281.1|7277.1|7274.1|495
1623060000000|2021-06-07 10:00:00|7277.6|7274.6|7288.1|7285.1|7291.1|7288.1|7277.6|7274.6|250
1623063600000|2021-06-07 11:00:00|7289.1|7286.1|7291.6|7288.6|7293.1|7290.1|7285.1|7282.1|282
1623067200000|2021-06-07 12:00:00|7291.1|7288.1|7291.1|7288.1|7293.1|7290.1|7287.1|7284.1|244
1623070800000|2021-06-07 13:00:00|7292.1|7289.1|7281.1|7278.1|7292.1|7289.1|7278.1|7275.1|725
1623074400000|2021-06-07 14:00:00|7281.6|7278.6|7277.1|7274.1|7282.1|7279.1|7267.1|7264.1|1201
1623078000000|2021-06-07 15:00:00|7277.6|7274.6|7275.1|7272.1|7279.1|7276.1|7268.1|7265.1|1041
1623081600000|2021-06-07 16:00:00|7275.6|7272.6|7282.1|7279.1|7283.1|7280.1|7274.1|7271.1|289
1623085200000|2021-06-07 17:00:00|7281.1|7278.1|7275.1|7272.1|7283.1|7280.1|7274.1|7271.1|352
1623088800000|2021-06-07 18:00:00|7274.6|7271.6|7279.1|7276.1|7280.1|7277.1|7274.1|7271.1|198
1623092400000|2021-06-07 19:00:00|7279.6|7276.6|7284.6|7281.6|7287.1|7284.1|7279.1|7276.1|325
1623096000000|2021-06-07 20:00:00|7284.1|7281.1|7286.6|7283.6|7289.1|7286.1|7281.6|7278.6|218
1623099600000|2021-06-07 21:00:00|7287.1|7283.1|7286.3|7282.3|7288.5|7284.5|7286.3|7282.3|0
1623103200000|2021-06-07 22:00:00|7286.6|7282.6|7282.5|7278.5|7287.2|7283.2|7282.1|7278.1|0
1623106800000|2021-06-07 23:00:00|7282.9|7278.9|7286.6|7284.6|7292.6|7290.6|7282.5|7278.5|613
1623110400000|2021-06-08 00:00:00|7288.1|7286.1|7308.1|7307.1|7320.1|7319.1|7283.1|7282.1|5273
1623114000000|2021-06-08 01:00:00|7308.6|7307.6|7292.6|7291.6|7314.1|7313.1|7290.6|7289.6|3049
1623117600000|2021-06-08 02:00:00|7293.1|7292.1|7272.1|7271.1|7295.1|7294.1|7271.1|7270.1|2279
1623121200000|2021-06-08 03:00:00|7273.1|7272.1|7277.1|7276.1|7279.1|7278.1|7270.1|7269.1|1987
1623124800000|2021-06-08 04:00:00|7276.6|7275.6|7301.1|7300.1|7303.1|7302.1|7275.1|7274.1|2705
1623128400000|2021-06-08 05:00:00|7300.6|7299.6|7305.1|7304.1|7307.1|7306.1|7291.6|7290.6|3033
1623132000000|2021-06-08 06:00:00|7306.1|7303.6|7301.9|7297.9|7306.1|7304.1|7291.1|7289.1|3740
1623135600000|2021-06-08 07:00:00|7302.1|7298.1|7304.1|7301.1|7308.1|7305.1|7298.1|7294.3|1394
1623139200000|2021-06-08 08:00:00|7303.1|7300.1|7307.1|7304.1|7309.1|7306.1|7298.1|7295.1|406
1623142800000|2021-06-08 09:00:00|7306.6|7303.6|7321.6|7318.6|7323.6|7320.6|7305.6|7302.6|415
1623146400000|2021-06-08 10:00:00|7321.1|7318.1|7315.1|7312.1|7322.1|7319.1|7300.6|7297.6|519
1623150000000|2021-06-08 11:00:00|7315.6|7312.6|7322.1|7319.1|7322.1|7319.1|7313.1|7310.1|208
1623153600000|2021-06-08 12:00:00|7322.6|7319.6|7322.6|7319.6|7326.1|7323.1|7320.1|7317.1|444
1623157200000|2021-06-08 13:00:00|7323.1|7320.1|7313.1|7310.1|7329.1|7326.1|7310.1|7307.1|1164
1623160800000|2021-06-08 14:00:00|7314.1|7311.1|7312.1|7309.1|7318.1|7315.1|7311.1|7308.1|586
1623164400000|2021-06-08 15:00:00|7312.6|7309.6|7317.1|7314.1|7318.1|7315.1|7302.1|7299.1|508
1623168000000|2021-06-08 16:00:00|7316.6|7313.6|7324.6|7321.6|7325.1|7322.1|7316.6|7313.6|209
1623171600000|2021-06-08 17:00:00|7324.1|7321.1|7323.1|7320.1|7328.1|7325.1|7322.1|7319.1|276
1623175200000|2021-06-08 18:00:00|7323.6|7320.6|7329.1|7326.1|7329.1|7326.1|7323.1|7320.1|126
1623178800000|2021-06-08 19:00:00|7328.1|7325.1|7316.1|7313.1|7331.1|7328.1|7316.1|7313.1|425
1623182400000|2021-06-08 20:00:00|7316.6|7313.6|7316.6|7313.6|7319.1|7316.1|7314.6|7311.6|106
1623186000000|2021-06-08 21:00:00|7317.1|7313.1|7315.1|7311.1|7317.1|7313.1|7313.6|7309.6|0
1623189600000|2021-06-08 22:00:00|7315.8|7311.8|7317.7|7313.7|7318.6|7314.6|7311.4|7307.4|0
1623193200000|2021-06-08 23:00:00|7318|7314|7310.6|7308.6|7319.4|7315.4|7306.6|7304.6|767
1623196800000|2021-06-09 00:00:00|7311.1|7309.1|7333.1|7332.1|7340.1|7339.1|7291.1|7290.1|6827
1623200400000|2021-06-09 01:00:00|7332.6|7331.6|7296.1|7295.1|7333.1|7332.1|7295.1|7294.1|3382
1623204000000|2021-06-09 02:00:00|7295.6|7294.6|7296.1|7295.1|7299.1|7298.1|7286.1|7285.1|2088
1623207600000|2021-06-09 03:00:00|7295.1|7294.1|7284.1|7283.1|7295.1|7294.1|7284.1|7283.1|1884
1623211200000|2021-06-09 04:00:00|7284.6|7283.6|7277.1|7276.1|7288.1|7287.1|7273.1|7272.1|3085
1623214800000|2021-06-09 05:00:00|7277.6|7276.6|7279.1|7278.1|7295.1|7294.1|7277.6|7276.6|5052
1623218400000|2021-06-09 06:00:00|7279.6|7277.6|7277.8|7273.8|7282.1|7280.1|7270.6|7268.6|5198
1623222000000|2021-06-09 07:00:00|7277.7|7273.7|7275.6|7272.6|7284.1|7281.1|7274.1|7270.1|1780
1623225600000|2021-06-09 08:00:00|7275.1|7272.1|7280.1|7277.1|7284.1|7281.1|7272.6|7269.6|544
1623229200000|2021-06-09 09:00:00|7280.6|7277.6|7274.1|7271.1|7281.1|7278.1|7269.1|7266.1|435
1623232800000|2021-06-09 10:00:00|7274.6|7271.6|7276.1|7273.1|7278.1|7275.1|7271.1|7268.1|279
1623236400000|2021-06-09 11:00:00|7275.1|7272.1|7274.1|7271.1|7276.1|7273.1|7260.6|7257.6|642
1623240000000|2021-06-09 12:00:00|7273.6|7270.6|7272.1|7269.1|7278.1|7275.1|7272.1|7269.1|555
1623243600000|2021-06-09 13:00:00|7273.1|7270.1|7266.6|7263.6|7275.1|7272.1|7260.1|7257.1|948
1623247200000|2021-06-09 14:00:00|7267.1|7264.1|7276.1|7273.1|7279.1|7276.1|7263.1|7260.1|1045
1623250800000|2021-06-09 15:00:00|7276.6|7273.6|7278.1|7275.1|7282.1|7279.1|7275.1|7272.1|862
1623254400000|2021-06-09 16:00:00|7277.6|7274.6|7278.6|7275.6|7280.1|7277.1|7275.1|7272.1|219
1623258000000|2021-06-09 17:00:00|7279.1|7276.1|7271.1|7268.1|7280.1|7277.1|7270.1|7267.1|250
1623261600000|2021-06-09 18:00:00|7271.6|7268.6|7274.1|7271.1|7276.1|7273.1|7270.1|7267.1|77
1623265200000|2021-06-09 19:00:00|7273.6|7270.6|7269.6|7266.6|7274.1|7271.1|7266.1|7263.1|423
1623268800000|2021-06-09 20:00:00|7269.1|7266.1|7272.6|7269.6|7274.1|7271.1|7266.1|7263.1|206
1623272400000|2021-06-09 21:00:00|7273.6|7269.3|7272|7268|7273.9|7269.9|7271.7|7267.7|0
1623276000000|2021-06-09 22:00:00|7271.9|7267.9|7274.2|7270.2|7275.5|7271.5|7271.9|7267.9|0
1623279600000|2021-06-09 23:00:00|7273.8|7269.8|7272.6|7270.6|7286.6|7284.6|7269.6|7267.2|734
1623283200000|2021-06-10 00:00:00|7274.6|7272.6|7299.1|7298.1|7300.1|7299.1|7271.1|7270.1|5200
1623286800000|2021-06-10 01:00:00|7298.6|7297.6|7304.1|7303.1|7312.1|7311.1|7296.6|7295.6|2985
1623290400000|2021-06-10 02:00:00|7304.6|7303.6|7296.1|7295.1|7308.1|7307.1|7296.1|7295.1|1413
1623294000000|2021-06-10 03:00:00|7297.1|7296.1|7306.1|7305.1|7306.1|7305.1|7292.1|7291.1|1551
1623297600000|2021-06-10 04:00:00|7307.1|7306.1|7307.1|7306.1|7317.1|7316.1|7306.6|7305.6|2236
1623301200000|2021-06-10 05:00:00|7308.1|7307.1|7316.1|7315.1|7318.1|7317.1|7306.1|7305.1|2721
1623304800000|2021-06-10 06:00:00|7316.4|7314.4|7306.5|7302.5|7316.4|7314.4|7297.4|7295.4|4288
1623308400000|2021-06-10 07:00:00|7306.8|7302.8|7297.9|7294.9|7307.8|7303.8|7286.9|7283.9|1158
1623312000000|2021-06-10 08:00:00|7298.4|7295.4|7295.9|7292.9|7298.9|7295.9|7288.4|7285.4|393
1623315600000|2021-06-10 09:00:00|7296.4|7293.4|7296.4|7293.4|7297.9|7294.9|7292.9|7289.9|147
1623319200000|2021-06-10 10:00:00|7296.9|7293.9|7292.9|7289.9|7302.9|7299.9|7292.9|7289.9|243
1623322800000|2021-06-10 11:00:00|7292.4|7289.4|7291.9|7288.9|7295.9|7292.9|7280.9|7277.9|580
1623326400000|2021-06-10 12:00:00|7291.4|7288.4|7309.4|7306.4|7310.9|7307.9|7288.4|7285.4|1073
1623330000000|2021-06-10 13:00:00|7309.9|7306.9|7319.9|7316.9|7331.9|7328.9|7306.9|7303.9|846
1623333600000|2021-06-10 14:00:00|7320.4|7317.4|7304.9|7301.9|7323.4|7320.4|7295.9|7292.9|991
1623337200000|2021-06-10 15:00:00|7304.4|7301.4|7313.9|7310.9|7314.9|7311.9|7299.9|7296.9|402
1623340800000|2021-06-10 16:00:00|7314.4|7311.4|7318.4|7315.4|7318.9|7315.9|7307.4|7304.4|411
1623344400000|2021-06-10 17:00:00|7318.9|7315.9|7320.9|7317.9|7320.9|7317.9|7313.9|7310.9|247
1623348000000|2021-06-10 18:00:00|7321.4|7318.4|7323.9|7320.9|7324.9|7321.9|7320.9|7317.9|178
1623351600000|2021-06-10 19:00:00|7323.4|7320.4|7309.4|7306.4|7323.4|7320.4|7301.9|7298.9|1031
1623355200000|2021-06-10 20:00:00|7308.9|7305.9|7309.9|7306.9|7311.9|7308.9|7306.4|7303.4|148
1623358800000|2021-06-10 21:00:00|7309.4|7305.4|7312.6|7308.6|7313.9|7309.9|7308.7|7304.7|0
1623362400000|2021-06-10 22:00:00|7312.7|7308.7|7311.5|7307.5|7313.1|7309.1|7310.6|7306.6|0
1623366000000|2021-06-10 23:00:00|7311.9|7307.9|7306.4|7304.4|7313.4|7311.4|7302.9|7300.9|530
1623369600000|2021-06-11 00:00:00|7307.9|7305.9|7294.9|7293.9|7309.4|7307.9|7274.9|7273.9|5499
1623373200000|2021-06-11 01:00:00|7295.4|7294.4|7317.9|7316.9|7322.9|7321.9|7294.9|7293.9|4324
1623376800000|2021-06-11 02:00:00|7316.4|7315.4|7318|7317|7324|7323|7308.9|7307.9|3067
1623380400000|2021-06-11 03:00:00|7319|7318|7330|7329|7334|7333|7319|7318|3224
1623384000000|2021-06-11 04:00:00|7329|7328|7323|7322|7335|7334|7323|7322|3415
1623387600000|2021-06-11 05:00:00|7323.5|7322.5|7318|7317|7325|7324|7316|7315|4462
1623391200000|2021-06-11 06:00:00|7318.5|7316.5|7318.7|7314.7|7319.2|7316.5|7309|7307|4559
1623394800000|2021-06-11 07:00:00|7318.3|7314.3|7311|7308|7318.7|7314.7|7305|7302|1141
1623398400000|2021-06-11 08:00:00|7310.5|7307.5|7315|7312|7317|7314|7310.5|7307.5|304
1623402000000|2021-06-11 09:00:00|7315.5|7312.5|7318|7315|7319.5|7316.5|7315|7312|261
1623405600000|2021-06-11 10:00:00|7318.5|7315.5|7334|7331|7334.5|7331.5|7317|7314|272
1623409200000|2021-06-11 11:00:00|7333.5|7330.5|7331|7328|7336|7333|7325|7322|332
1623412800000|2021-06-11 12:00:00|7331.5|7328.5|7342|7339|7344|7341|7331|7328|748
1623416400000|2021-06-11 13:00:00|7341.5|7338.5|7345|7342|7345.5|7342.5|7337|7334|831
1623420000000|2021-06-11 14:00:00|7344.5|7341.5|7343|7340|7353|7350|7342.5|7339.5|1184
1623423600000|2021-06-11 15:00:00|7342.5|7339.5|7348|7345|7349|7346|7339|7336|506
1623427200000|2021-06-11 16:00:00|7347.5|7344.5|7341|7338|7349|7346|7338|7335|481
1623430800000|2021-06-11 17:00:00|7341.5|7338.5|7343|7340|7343|7340|7340|7337|139
1623434400000|2021-06-11 18:00:00|7343.5|7340.5|7348|7345|7349|7346|7343|7340|140
1623438000000|2021-06-11 19:00:00|7347.5|7344.5|7360|7357|7362|7359|7344.5|7341.5|687
1623441600000|2021-06-11 20:00:00|7359.5|7356.5|7356.5|7353.5|7359.5|7356.5|7353|7350|240
1623621600000|2021-06-13 22:00:00|7366.5|7362.5|7355.6|7351.6|7366.6|7362.6|7355.6|7351.6|0
1623625200000|2021-06-13 23:00:00|7354.6|7350.6|7355.5|7351.5|7356.2|7352.2|7350.4|7346.4|0
1623628800000|2021-06-14 00:00:00|7355.7|7351.7|7356|7352|7359.9|7355.9|7352.7|7348.7|0
1623632400000|2021-06-14 01:00:00|7355.8|7351.8|7360.1|7356.1|7360.1|7356.1|7352.4|7348.4|0
1623636000000|2021-06-14 02:00:00|7359.8|7355.8|7364.4|7360.4|7364.8|7360.8|7359.4|7355.4|0
1623639600000|2021-06-14 03:00:00|7364.2|7360.2|7360.6|7356.6|7364.2|7360.2|7359.8|7355.8|0
1623643200000|2021-06-14 04:00:00|7360.4|7356.4|7365.3|7361.3|7369.8|7365.8|7360.1|7356.1|0
1623646800000|2021-06-14 05:00:00|7365.1|7361.1|7365.2|7361.2|7366.7|7362.7|7364.8|7360.8|0
1623650400000|2021-06-14 06:00:00|7365.1|7361.1|7367.2|7363.2|7368|7364|7360.9|7356.9|0
1623654000000|2021-06-14 07:00:00|7367.4|7363.4|7356.5|7353.5|7375.5|7372.5|7354.5|7351.5|1096
1623657600000|2021-06-14 08:00:00|7356|7353|7357|7354|7358|7355|7351|7348|324
1623661200000|2021-06-14 09:00:00|7357.5|7354.5|7360|7357|7361|7358|7351|7348|335
1623664800000|2021-06-14 10:00:00|7359.5|7356.5|7357|7354|7364|7361|7356|7353|331
1623668400000|2021-06-14 11:00:00|7356.5|7353.5|7356|7353|7361|7358|7352|7349|407
1623672000000|2021-06-14 12:00:00|7355.5|7352.5|7356|7353|7360|7357|7354|7351|307
1623675600000|2021-06-14 13:00:00|7355.5|7352.5|7362|7359|7366|7363|7352|7349|653
1623679200000|2021-06-14 14:00:00|7362.5|7359.5|7371|7368|7371|7368|7357|7354|1084
1623682800000|2021-06-14 15:00:00|7371.5|7368.5|7354|7351|7374|7371|7350|7347|683
1623686400000|2021-06-14 16:00:00|7354.5|7351.5|7352.5|7349.5|7358|7355|7352|7349|218
1623690000000|2021-06-14 17:00:00|7353|7350|7352|7349|7355|7352|7352|7349|58
1623693600000|2021-06-14 18:00:00|7352.5|7349.5|7352.5|7349.5|7354.5|7351.5|7350|7347|146
1623697200000|2021-06-14 19:00:00|7352|7349|7373.5|7370.5|7373.5|7370.5|7350|7347|332
1623700800000|2021-06-14 20:00:00|7373|7370|7369|7366|7376|7373|7368|7365|144
1623704400000|2021-06-14 21:00:00|7369.8|7365.8|7367.4|7363.4|7370.1|7366.1|7366.7|7362.7|0
1623708000000|2021-06-14 22:00:00|7367.3|7363.3|7360.1|7356.1|7368.1|7364.1|7359|7355|0
1623711600000|2021-06-14 23:00:00|7359.9|7355.9|7353.5|7351.5|7376.5|7374.5|7349.5|7347.5|1170
1623715200000|2021-06-15 00:00:00|7354|7352|7372|7371|7374|7373|7353.5|7351.5|6241
1623718800000|2021-06-15 01:00:00|7372.5|7371.5|7389|7388|7398|7397|7372|7371|5259
1623722400000|2021-06-15 02:00:00|7388.5|7387.5|7378|7377|7391.5|7390.5|7376|7375|3697
1623726000000|2021-06-15 03:00:00|7377|7376|7399|7398|7403|7402|7366.5|7365.5|3814
1623729600000|2021-06-15 04:00:00|7398.5|7397.5|7388|7387|7401|7400|7386|7385|2544
1623733200000|2021-06-15 05:00:00|7387|7386|7390|7389|7393|7392|7383|7382|3294
1623736800000|2021-06-15 06:00:00|7390.5|7388.5|7390.7|7386.7|7394|7391.5|7376.5|7374.5|4464
1623740400000|2021-06-15 07:00:00|7390.9|7386.9|7394|7391|7401.5|7398.5|7386.9|7382.9|1245
1623744000000|2021-06-15 08:00:00|7393.5|7390.5|7393|7390|7395|7392|7387|7384|685
1623747600000|2021-06-15 09:00:00|7392.5|7389.5|7383.5|7380.5|7393|7390|7383|7380|577
1623751200000|2021-06-15 10:00:00|7384|7381|7384|7381|7385|7382|7379|7376|255
1623754800000|2021-06-15 11:00:00|7385|7382|7391|7388|7392|7389|7382.5|7379.5|335
1623758400000|2021-06-15 12:00:00|7390.5|7387.5|7383|7380|7391|7388|7382|7379|376
1623762000000|2021-06-15 13:00:00|7383.5|7380.5|7383|7380|7387|7384|7377.5|7374.5|506
1623765600000|2021-06-15 14:00:00|7382.5|7379.5|7386|7383|7388.5|7385.5|7376.5|7373.5|1582
1623769200000|2021-06-15 15:00:00|7385.5|7382.5|7385|7382|7391|7388|7380|7377|720
1623772800000|2021-06-15 16:00:00|7386|7383|7384.5|7381.5|7392|7389|7384|7381|316
1623776400000|2021-06-15 17:00:00|7385|7382|7379|7376|7386|7383|7373|7370|414
1623780000000|2021-06-15 18:00:00|7379.5|7376.5|7381|7378|7384.5|7381.5|7376.5|7373.5|505
1623783600000|2021-06-15 19:00:00|7380|7377|7385.5|7382.5|7385.5|7382.5|7375|7372|244
1623787200000|2021-06-15 20:00:00|7385|7382|7384.5|7381.5|7385|7382|7381|7378|64
1623790800000|2021-06-15 21:00:00|7381.5|7377.5|7380.3|7376.3|7382.7|7378.7|7379.4|7375.4|0
1623794400000|2021-06-15 22:00:00|7381.1|7377.1|7377.5|7373.5|7382.9|7378.9|7376.2|7372.2|0
1623798000000|2021-06-15 23:00:00|7377.1|7373.1|7387|7385|7402.5|7400.5|7371.7|7367.7|435
1623801600000|2021-06-16 00:00:00|7387.5|7385.5|7398.5|7397.5|7404.5|7403.5|7386.5|7385.5|1696
1623805200000|2021-06-16 01:00:00|7399|7398|7406|7405|7410|7409|7389.5|7388.5|1248
1623808800000|2021-06-16 02:00:00|7408|7407|7405.5|7404.5|7412|7411|7401|7400|940
1623812400000|2021-06-16 03:00:00|7406|7405|7398|7397|7408.5|7407.5|7396|7395|820
1623816000000|2021-06-16 04:00:00|7397.5|7396.5|7378|7377|7400|7399|7376.5|7375.5|923
1623819600000|2021-06-16 05:00:00|7378.5|7377.5|7392|7391|7392.5|7391.5|7375.5|7374.5|1159
1623823200000|2021-06-16 06:00:00|7392.5|7390.5|7392.9|7388.9|7395.7|7392.5|7383.5|7381.5|2064
1623826800000|2021-06-16 07:00:00|7393.1|7389.1|7381|7378|7398|7395|7381|7378|1945
1623830400000|2021-06-16 08:00:00|7381.5|7378.5|7387.5|7384.5|7388|7385|7375|7372|1282
1623834000000|2021-06-16 09:00:00|7388|7385|7385|7382|7390|7387|7381|7378|321
1623837600000|2021-06-16 10:00:00|7385.5|7382.5|7391|7388|7399|7396|7385.5|7382.5|384
1623841200000|2021-06-16 11:00:00|7392|7389|7395|7392|7395|7392|7390|7387|468
1623844800000|2021-06-16 12:00:00|7394.5|7391.5|7397|7394|7397|7394|7386|7383|745
1623848400000|2021-06-16 13:00:00|7398|7395|7396|7393|7401.5|7398.5|7395|7392|1137
1623852000000|2021-06-16 14:00:00|7397|7394|7401|7398|7401|7398|7391|7388|1214
1623855600000|2021-06-16 15:00:00|7400.5|7397.5|7397|7394|7407|7404|7396|7393|550
1623859200000|2021-06-16 16:00:00|7398|7395|7393|7390|7399|7396|7387.5|7384.5|287
1623862800000|2021-06-16 17:00:00|7392.5|7389.5|7392|7389|7395|7392|7384|7381|209
1623866400000|2021-06-16 18:00:00|7390.5|7387.5|7404.5|7401.5|7404.5|7401.5|7374.5|7371.5|1292
1623870000000|2021-06-16 19:00:00|7404|7401|7407|7404|7422|7419|7401.5|7398.5|830
1623873600000|2021-06-16 20:00:00|7407.5|7404.5|7398|7395|7412|7409|7397|7394|292
1623877200000|2021-06-16 21:00:00|7397.4|7393.4|7399.1|7395.1|7399.4|7395.4|7395.7|7391.7|0
1623880800000|2021-06-16 22:00:00|7399.2|7395.2|7394.7|7390.7|7400.3|7396.3|7391.7|7387.7|0
1623884400000|2021-06-16 23:00:00|7393.9|7389.9|7379.5|7377.5|7396.1|7394|7375.5|7373.5|1501
1623888000000|2021-06-17 00:00:00|7379|7377|7354|7353|7388|7387|7344|7343|8179
1623891600000|2021-06-17 01:00:00|7354.5|7353.5|7359|7358|7361|7360|7347|7346|3298
1623895200000|2021-06-17 02:00:00|7360|7359|7379|7378|7379|7378|7358|7357|3082
1623898800000|2021-06-17 03:00:00|7378.5|7377.5|7375.5|7374.5|7388|7387|7375|7374|3746
1623902400000|2021-06-17 04:00:00|7376|7375|7369.5|7368.5|7376.5|7375.5|7368.5|7367.5|2042
1623906000000|2021-06-17 05:00:00|7369|7368|7369.5|7368.5|7371.5|7370.5|7360.5|7359.5|3938
1623909600000|2021-06-17 06:00:00|7370|7368|7368.1|7364.1|7373|7371|7361|7357.8|3679
1623913200000|2021-06-17 07:00:00|7368|7364|7364.5|7361.5|7375.7|7372.5|7363.5|7360.5|1756
1623916800000|2021-06-17 08:00:00|7365|7362|7370.5|7367.5|7372|7369|7363.5|7360.5|706
1623920400000|2021-06-17 09:00:00|7371|7368|7384.5|7381.5|7386.5|7383.5|7370.5|7367.5|699
1623924000000|2021-06-17 10:00:00|7385|7382|7392.5|7389.5|7393.5|7390.5|7379.5|7376.5|860
1623927600000|2021-06-17 11:00:00|7392|7389|7392.5|7389.5|7401.5|7398.5|7391.5|7388.5|888
1623931200000|2021-06-17 12:00:00|7393|7390|7396.5|7393.5|7396.5|7393.5|7385.5|7382.5|450
1623934800000|2021-06-17 13:00:00|7397.5|7394.5|7407|7404|7415.5|7412.5|7395.5|7392.5|993
1623938400000|2021-06-17 14:00:00|7406.5|7403.5|7401.5|7398.5|7415|7412|7400|7397|1418
1623942000000|2021-06-17 15:00:00|7402|7399|7393|7390|7408.5|7405.5|7392.5|7389.5|745
1623945600000|2021-06-17 16:00:00|7392.5|7389.5|7393|7390|7396.5|7393.5|7371.5|7368.5|802
1623949200000|2021-06-17 17:00:00|7392.5|7389.5|7404.5|7401.5|7410.5|7407.5|7392|7389|608
1623952800000|2021-06-17 18:00:00|7405.5|7402.5|7399.5|7396.5|7405.5|7402.5|7398.5|7395.5|363
1623956400000|2021-06-17 19:00:00|7400|7397|7409|7406|7416.5|7413.5|7398.5|7395.5|604
1623960000000|2021-06-17 20:00:00|7409.5|7406.5|7405.5|7402.5|7409.5|7406.5|7404.5|7401.5|278
1623963600000|2021-06-17 21:00:00|7408.7|7404.7|7405.9|7401.9|7408.7|7404.7|7405.2|7401.2|0
1623967200000|2021-06-17 22:00:00|7406|7402|7410.8|7406.8|7410.9|7406.9|7405.7|7401.7|0
1623970800000|2021-06-17 23:00:00|7410.9|7406.9|7390|7388|7410.9|7406.9|7384|7382|1341
1623974400000|2021-06-18 00:00:00|7389|7387|7397|7396|7409.5|7408.5|7370.5|7369.5|9024
1623978000000|2021-06-18 01:00:00|7396.5|7395.5|7398.5|7397.5|7410.5|7409.5|7391.5|7390.5|3960
1623981600000|2021-06-18 02:00:00|7397.5|7396.5|7382.5|7381.5|7402.5|7401.5|7369.5|7368.5|4750
1623985200000|2021-06-18 03:00:00|7383.5|7382.5|7380.5|7379.5|7388.5|7387.5|7380.5|7379.5|2032
1623988800000|2021-06-18 04:00:00|7379.5|7378.5|7390.5|7389.5|7393.5|7392.5|7370.5|7369.5|3873
1623992400000|2021-06-18 05:00:00|7391.5|7390.5|7376.5|7375.5|7401.5|7400.5|7374.5|7373.5|5096
1623996000000|2021-06-18 06:00:00|7377|7375|7379.4|7375.4|7380.5|7378|7361.5|7359.5|9287
1623999600000|2021-06-18 07:00:00|7379.3|7375.3|7368.5|7365.5|7383.5|7380.5|7366|7363|1177
1624003200000|2021-06-18 08:00:00|7369|7366|7365|7362|7375.5|7372.5|7364.5|7361.5|960
1624006800000|2021-06-18 09:00:00|7365.5|7362.5|7366.5|7363.5|7370.5|7367.5|7359.5|7356.5|552
1624010400000|2021-06-18 10:00:00|7365.5|7362.5|7347.5|7344.5|7366.5|7363.5|7342.5|7339.5|718
1624014000000|2021-06-18 11:00:00|7347|7344|7340.5|7337.5|7348|7345|7332.5|7329.5|899
1624017600000|2021-06-18 12:00:00|7340|7337|7323.5|7320.5|7340|7337|7313.5|7310.5|1181
1624021200000|2021-06-18 13:00:00|7324|7321|7322.5|7319.5|7329.5|7326.5|7310|7307|1485
1624024800000|2021-06-18 14:00:00|7321.5|7318.5|7295.5|7292.5|7326|7323|7295.5|7292.5|2220
1624028400000|2021-06-18 15:00:00|7295|7292|7308.5|7305.5|7308.5|7305.5|7285.5|7282.5|1222
1624032000000|2021-06-18 16:00:00|7308|7305|7304.5|7301.5|7312.5|7309.5|7303|7300|453
1624035600000|2021-06-18 17:00:00|7304|7301|7297.5|7294.5|7307.5|7304.5|7294.5|7291.5|292
1624039200000|2021-06-18 18:00:00|7296.5|7293.5|7291|7288|7304|7301|7287.5|7284.5|237
1624042800000|2021-06-18 19:00:00|7290.5|7287.5|7287|7284|7309|7306|7287|7284|1228
1624046400000|2021-06-18 20:00:00|7288|7285|7268|7265|7289|7286|7268|7265|482
1624226400000|2021-06-20 22:00:00|7277.8|7273.8|7292.1|7288.1|7293.7|7289.7|7270.2|7266.2|0
1624230000000|2021-06-20 23:00:00|7292.5|7288.5|7270.5|7268.5|7298.2|7294.2|7264|7262|1500
1624233600000|2021-06-21 00:00:00|7270|7268|7253|7252|7279|7278|7242.5|7241.5|7900
1624237200000|2021-06-21 01:00:00|7253.5|7252.5|7218.4|7217.4|7265.5|7264.5|7217.9|7216.9|4860
1624240800000|2021-06-21 02:00:00|7218.9|7217.9|7246.2|7245.2|7248.2|7247.2|7205.2|7204.2|5241
1624244400000|2021-06-21 03:00:00|7245.7|7244.7|7227.2|7226.2|7245.7|7244.7|7223.2|7222.2|2910
1624248000000|2021-06-21 04:00:00|7226.2|7225.2|7237.2|7236.2|7242.2|7241.2|7215.2|7214.2|4573
1624251600000|2021-06-21 05:00:00|7236.7|7235.7|7238.2|7237.2|7246.2|7245.2|7234.7|7233.7|3269
1624255200000|2021-06-21 06:00:00|7238.7|7236.7|7243.6|7239.6|7255.7|7251.7|7228.7|7226.7|5490
1624258800000|2021-06-21 07:00:00|7243.5|7239.5|7282.2|7279.2|7284.2|7281.2|7241.8|7237.8|2176
1624262400000|2021-06-21 08:00:00|7281.7|7278.7|7286.2|7283.2|7287.2|7284.2|7268.2|7265.2|990
1624266000000|2021-06-21 09:00:00|7285.7|7282.7|7290.2|7287.2|7300.7|7297.7|7284.2|7281.2|865
1624269600000|2021-06-21 10:00:00|7290.7|7287.7|7283.2|7280.2|7293.2|7290.2|7282.2|7279.2|661
1624273200000|2021-06-21 11:00:00|7282.7|7279.7|7281.7|7278.7|7289.2|7286.2|7269.2|7266.2|337
1624276800000|2021-06-21 12:00:00|7281.2|7278.2|7288.7|7285.7|7290.2|7287.2|7280.7|7277.7|391
1624280400000|2021-06-21 13:00:00|7288.2|7285.2|7294.2|7291.2|7299.2|7296.2|7282.2|7279.2|957
1624284000000|2021-06-21 14:00:00|7294.7|7291.7|7332.7|7329.7|7334.2|7331.2|7292.7|7289.7|1887
1624287600000|2021-06-21 15:00:00|7333.2|7330.2|7337.7|7334.7|7338.2|7335.2|7327.2|7324.2|1079
1624291200000|2021-06-21 16:00:00|7338.2|7335.2|7337.2|7334.2|7340.2|7337.2|7335.7|7332.7|376
1624294800000|2021-06-21 17:00:00|7336.7|7333.7|7347.2|7344.2|7348.7|7345.7|7336.2|7333.2|423
1624298400000|2021-06-21 18:00:00|7347.7|7344.7|7346.2|7343.2|7349.2|7346.2|7340.2|7337.2|280
1624302000000|2021-06-21 19:00:00|7346.7|7343.7|7343.7|7340.7|7349.2|7346.2|7334.2|7331.2|844
1624305600000|2021-06-21 20:00:00|7343.2|7340.2|7337.2|7334.2|7347.2|7344.2|7337.2|7334.2|404
1624309200000|2021-06-21 21:00:00|7338.6|7334.6|7338.7|7334.7|7339.5|7335.5|7336.8|7332.8|0
1624312800000|2021-06-21 22:00:00|7339.9|7335.9|7336.4|7332.4|7340.7|7336.7|7336|7332|0
1624316400000|2021-06-21 23:00:00|7336.8|7332.8|7319.2|7317.2|7346.5|7342.5|7316.7|7314.7|1027
1624320000000|2021-06-22 00:00:00|7319.7|7317.7|7321.2|7320.2|7341.2|7340.2|7316.2|7315.2|7445
1624323600000|2021-06-22 01:00:00|7322.2|7321.2|7327.2|7326.2|7333.2|7332.2|7311.2|7310.2|3554
1624327200000|2021-06-22 02:00:00|7326.2|7325.2|7337.2|7336.2|7337.2|7336.2|7326.2|7325.2|2629
1624330800000|2021-06-22 03:00:00|7337.7|7336.7|7354.2|7353.2|7354.2|7353.2|7335.2|7334.2|2516
1624334400000|2021-06-22 04:00:00|7353.7|7352.7|7355.1|7354.1|7365.1|7364.1|7350.1|7349.1|3303
1624338000000|2021-06-22 05:00:00|7354.1|7353.1|7344.1|7343.1|7355.1|7354.1|7342.1|7341.1|3678
1624341600000|2021-06-22 06:00:00|7344.5|7342.5|7339.6|7335.6|7346.5|7344.5|7333|7331|5841
1624345200000|2021-06-22 07:00:00|7339.8|7335.8|7322.5|7319.5|7341|7338|7319|7316|1153
1624348800000|2021-06-22 08:00:00|7322|7319|7317|7314|7334|7331|7312.5|7309.5|981
1624352400000|2021-06-22 09:00:00|7318|7315|7320.5|7317.5|7325|7322|7316|7313|601
1624356000000|2021-06-22 10:00:00|7321|7318|7330|7327|7332|7329|7320|7317|432
1624359600000|2021-06-22 11:00:00|7329.5|7326.5|7337|7334|7338.5|7335.5|7329|7326|461
1624363200000|2021-06-22 12:00:00|7337.5|7334.5|7328|7325|7338.5|7335.5|7322|7319|371
1624366800000|2021-06-22 13:00:00|7327.5|7324.5|7323|7320|7331.5|7328.5|7318.5|7315.5|860
1624370400000|2021-06-22 14:00:00|7323.5|7320.5|7342|7339|7343|7340|7317|7314|1370
1624374000000|2021-06-22 15:00:00|7341|7338|7334.5|7331.5|7347|7344|7334|7331|732
1624377600000|2021-06-22 16:00:00|7335|7332|7332|7329|7338|7335|7329|7326|393
1624381200000|2021-06-22 17:00:00|7332.5|7329.5|7333.5|7330.5|7336|7333|7331|7328|141
1624384800000|2021-06-22 18:00:00|7333|7330|7338|7335|7339.5|7336.5|7331|7328|273
1624388400000|2021-06-22 19:00:00|7337|7334|7339.5|7336.5|7349|7346|7337|7334|1078
1624392000000|2021-06-22 20:00:00|7340|7337|7343|7340|7347|7344|7338.5|7335.5|364
1624395600000|2021-06-22 21:00:00|7340.6|7336.6|7341.9|7337.9|7343.6|7339.6|7340.6|7336.6|0
1624399200000|2021-06-22 22:00:00|7340.1|7336.1|7341.2|7337.2|7342|7338|7337.6|7333.6|0
1624402800000|2021-06-22 23:00:00|7340.8|7336.8|7333|7331|7343.4|7339.4|7329.5|7327.5|787
1624406400000|2021-06-23 00:00:00|7333.5|7331.5|7301|7300|7333.5|7331.5|7297|7296|7256
1624410000000|2021-06-23 01:00:00|7301.5|7300.5|7301.1|7300.1|7308.1|7307.1|7298.6|7297.6|3004
1624413600000|2021-06-23 02:00:00|7301.6|7300.6|7315.1|7314.1|7317.1|7316.1|7301.6|7300.6|2843
1624417200000|2021-06-23 03:00:00|7314.6|7313.6|7303.1|7302.1|7315.1|7314.1|7303.1|7302.1|1938
1624420800000|2021-06-23 04:00:00|7304.1|7303.1|7306.1|7305.1|7316.1|7315.1|7302.1|7301.1|2802
1624424400000|2021-06-23 05:00:00|7306.6|7305.6|7299.1|7298.1|7308.1|7307.1|7289.1|7288.1|3875
1624428000000|2021-06-23 06:00:00|7299.5|7297.5|7293.3|7289.3|7301.5|7299.5|7287.5|7285.5|4639
1624431600000|2021-06-23 07:00:00|7293.4|7289.4|7284|7281|7305|7302|7278|7275|1877
1624435200000|2021-06-23 08:00:00|7284.5|7281.5|7276|7273|7286|7283|7273|7270|536
1624438800000|2021-06-23 09:00:00|7275|7272|7270|7267|7277|7274|7265|7262|375
1624442400000|2021-06-23 10:00:00|7270.5|7267.5|7273|7270|7279|7276|7268|7265|298
1624446000000|2021-06-23 11:00:00|7272.5|7269.5|7271.5|7268.5|7273|7270|7261|7258|315
1624449600000|2021-06-23 12:00:00|7271|7268|7278.5|7275.5|7280|7277|7270|7267|390
1624453200000|2021-06-23 13:00:00|7277|7274|7275.5|7272.5|7284|7281|7270.5|7267.5|967
1624456800000|2021-06-23 14:00:00|7275|7272|7267|7264|7277|7274|7266|7263|835
1624460400000|2021-06-23 15:00:00|7267.5|7264.5|7263|7260|7269|7266|7254|7251|1027
1624464000000|2021-06-23 16:00:00|7264|7261|7264.5|7261.5|7268|7265|7259|7256|293
1624467600000|2021-06-23 17:00:00|7264|7261|7273|7270|7273|7270|7263|7260|174
1624471200000|2021-06-23 18:00:00|7273.5|7270.5|7274|7271|7275.5|7272.5|7270|7267|202
1624474800000|2021-06-23 19:00:00|7273.5|7270.5|7266|7263|7275.5|7272.5|7255|7252|513
1624478400000|2021-06-23 20:00:00|7266.5|7263.5|7262|7259|7268|7265|7262|7259|129
1624482000000|2021-06-23 21:00:00|7264.9|7260.9|7266.3|7262.3|7266.3|7262.3|7264.4|7260.4|0
1624485600000|2021-06-23 22:00:00|7265.6|7261.6|7270.7|7266.7|7271.1|7267.1|7263.1|7259.1|0
1624489200000|2021-06-23 23:00:00|7270.3|7266.3|7263.2|7261.2|7276.3|7272.3|7258.7|7256.7|703
1624492800000|2021-06-24 00:00:00|7261.7|7259.7|7272.2|7271.2|7288.2|7287.2|7255.2|7254.2|4406
1624496400000|2021-06-24 01:00:00|7271.2|7270.2|7271.7|7270.7|7282.2|7281.2|7258.2|7257.2|3194
1624500000000|2021-06-24 02:00:00|7272.2|7271.2|7280.2|7279.2|7292.2|7291.2|7272.2|7271.2|2241
1624503600000|2021-06-24 03:00:00|7281.2|7280.2|7289.2|7288.2|7290.7|7289.7|7272.2|7271.2|1804
1624507200000|2021-06-24 04:00:00|7288.2|7287.2|7290.2|7289.2|7295.2|7294.2|7283.2|7282.2|1892
1624510800000|2021-06-24 05:00:00|7289.7|7288.7|7255.2|7254.2|7290.2|7289.2|7248.2|7247.2|6179
1624514400000|2021-06-24 06:00:00|7255.7|7253.7|7269.5|7265.5|7274.7|7272.7|7252.7|7250.7|5177
1624518000000|2021-06-24 07:00:00|7269.6|7265.6|7279.2|7276.2|7280.7|7277.7|7266.2|7263.2|1017
1624521600000|2021-06-24 08:00:00|7278.7|7275.7|7292.2|7289.2|7293.2|7290.2|7277.2|7274.2|532
1624525200000|2021-06-24 09:00:00|7292.7|7289.7|7294.2|7291.2|7302.2|7299.2|7292.2|7289.2|326
1624528800000|2021-06-24 10:00:00|7293.2|7290.2|7295.2|7292.2|7300.2|7297.2|7293.2|7290.2|239
1624532400000|2021-06-24 11:00:00|7296.2|7293.2|7294.2|7291.2|7298.2|7295.2|7292.2|7289.2|438
1624536000000|2021-06-24 12:00:00|7294.7|7291.7|7291.2|7288.2|7295.7|7292.7|7283.2|7280.2|789
1624539600000|2021-06-24 13:00:00|7290.7|7287.7|7289.2|7286.2|7300.2|7297.2|7288.2|7285.2|817
1624543200000|2021-06-24 14:00:00|7289.7|7286.7|7302.2|7299.2|7312.2|7309.2|7287.2|7284.2|962
1624546800000|2021-06-24 15:00:00|7301.7|7298.7|7296.2|7293.2|7302.2|7299.2|7293.2|7290.2|504
1624550400000|2021-06-24 16:00:00|7296.7|7293.7|7304.2|7301.2|7306.7|7303.7|7296.7|7293.7|450
1624554000000|2021-06-24 17:00:00|7303.2|7300.2|7309.2|7306.2|7309.2|7306.2|7302.2|7299.2|236
1624557600000|2021-06-24 18:00:00|7308.7|7305.7|7313.2|7310.2|7316.2|7313.2|7307.2|7304.2|424
1624561200000|2021-06-24 19:00:00|7312.7|7309.7|7315.2|7312.2|7318.2|7315.2|7301.2|7298.2|988
1624564800000|2021-06-24 20:00:00|7316.2|7313.2|7323.7|7320.7|7328.7|7325.7|7313.7|7310.7|555
1624568400000|2021-06-24 21:00:00|7324.1|7320.1|7320.3|7316.3|7324.3|7320.3|7318.4|7314.4|0
1624572000000|2021-06-24 22:00:00|7320.2|7316.2|7319.6|7315.6|7321.9|7317.9|7317.1|7313.1|0
1624575600000|2021-06-24 23:00:00|7319.8|7315.8|7329.7|7327.7|7334.7|7332.7|7316.2|7312.2|761
1624579200000|2021-06-25 00:00:00|7330.7|7328.7|7297.2|7296.2|7335.2|7334.2|7293.2|7292.2|5597
1624582800000|2021-06-25 01:00:00|7296.2|7295.2|7296.2|7295.2|7304.2|7303.2|7289.2|7288.2|2739
1624586400000|2021-06-25 02:00:00|7295.7|7294.7|7311.2|7310.2|7311.2|7310.2|7292.2|7291.2|2175
1624590000000|2021-06-25 03:00:00|7310.2|7309.2|7317.2|7316.2|7326.2|7325.2|7309.2|7308.2|2702
1624593600000|2021-06-25 04:00:00|7316.2|7315.2|7315.2|7314.2|7318.2|7317.2|7294.7|7293.7|2842
1624597200000|2021-06-25 05:00:00|7315.7|7314.7|7314.2|7313.2|7321.2|7320.2|7306.7|7305.7|3472
1624600800000|2021-06-25 06:00:00|7314.7|7312.7|7302.7|7298.7|7314.7|7312.7|7298.2|7296.2|5635
1624604400000|2021-06-25 07:00:00|7302.3|7298.3|7293.7|7290.7|7303.7|7300.7|7291.2|7288.2|1053
1624608000000|2021-06-25 08:00:00|7294.2|7291.2|7291.2|7288.2|7295.2|7292.2|7290.2|7287.2|333
1624611600000|2021-06-25 09:00:00|7291.7|7288.7|7296.7|7293.7|7299.2|7296.2|7288.2|7285.2|242
1624615200000|2021-06-25 10:00:00|7296.2|7293.2|7299.2|7296.2|7301.7|7298.7|7295.2|7292.2|306
1624618800000|2021-06-25 11:00:00|7300.2|7297.2|7300.2|7297.2|7301.2|7298.2|7296.2|7293.2|224
1624622400000|2021-06-25 12:00:00|7299.2|7296.2|7300.2|7297.2|7303.2|7300.2|7297.2|7294.2|244
1624626000000|2021-06-25 13:00:00|7299.7|7296.7|7294.2|7291.2|7301.2|7298.2|7293.2|7290.2|557
1624629600000|2021-06-25 14:00:00|7293.7|7290.7|7294.2|7291.2|7301.2|7298.2|7293.2|7290.2|630
1624633200000|2021-06-25 15:00:00|7293.2|7290.2|7298.2|7295.2|7302.2|7299.2|7292.2|7289.2|443
1624636800000|2021-06-25 16:00:00|7297.7|7294.7|7299.2|7296.2|7299.2|7296.2|7296.2|7293.2|114
1624640400000|2021-06-25 17:00:00|7298.2|7295.2|7299.2|7296.2|7299.7|7296.7|7296.2|7293.2|424
1624644000000|2021-06-25 18:00:00|7300.2|7297.2|7301.2|7298.2|7302.2|7299.2|7298.2|7295.2|127
1624647600000|2021-06-25 19:00:00|7301.7|7298.7|7309.7|7306.7|7312.2|7309.2|7300.2|7297.2|570
1624651200000|2021-06-25 20:00:00|7309.2|7306.2|7308.2|7305.2|7310.7|7307.7|7306.2|7303.2|118
1624831200000|2021-06-27 22:00:00|7299.1|7295.1|7299.5|7295.5|7299.8|7295.8|7291.6|7287.6|0
1624834800000|2021-06-27 23:00:00|7299.9|7295.9|7309.7|7307.7|7322.7|7320.7|7295.9|7291.9|1199
1624838400000|2021-06-28 00:00:00|7311.2|7309.2|7283.7|7282.7|7313.7|7312.2|7269.7|7268.7|4668
1624842000000|2021-06-28 01:00:00|7284.2|7283.2|7295.4|7294.4|7299.4|7298.4|7273.2|7272.2|2509
1624845600000|2021-06-28 02:00:00|7295.9|7294.9|7299.4|7298.4|7302.4|7301.4|7287.4|7286.4|2281
1624849200000|2021-06-28 03:00:00|7300.4|7299.4|7301.4|7300.4|7307.4|7306.4|7293.9|7292.9|1943
1624852800000|2021-06-28 04:00:00|7301.9|7300.9|7304.4|7303.4|7308.4|7307.4|7295.4|7294.4|1854
1624856400000|2021-06-28 05:00:00|7306.4|7305.4|7309.4|7308.4|7310.4|7309.4|7297.4|7296.4|3087
1624860000000|2021-06-28 06:00:00|7300.2|7298.2|7294.2|7290.2|7301.2|7299.2|7287.7|7285.2|3356
1624863600000|2021-06-28 07:00:00|7293.9|7289.9|7287.7|7284.7|7296.7|7293.7|7285.2|7282.2|1147
1624867200000|2021-06-28 08:00:00|7288.2|7285.2|7295.7|7292.7|7296.7|7293.7|7280.7|7277.7|713
1624870800000|2021-06-28 09:00:00|7296.2|7293.2|7297.7|7294.7|7297.7|7294.7|7292.7|7289.7|477
1624874400000|2021-06-28 10:00:00|7297.2|7294.2|7291.7|7288.7|7297.7|7294.7|7284.7|7281.7|742
1624878000000|2021-06-28 11:00:00|7292.2|7289.2|7310.2|7307.2|7311.7|7308.7|7291.7|7288.7|721
1624881600000|2021-06-28 12:00:00|7310.7|7307.7|7308.7|7305.7|7310.7|7307.7|7302.7|7299.7|701
1624885200000|2021-06-28 13:00:00|7309.2|7306.2|7292.7|7289.7|7310.2|7307.2|7288.7|7285.7|812
1624888800000|2021-06-28 14:00:00|7293.2|7290.2|7274.2|7271.2|7293.7|7290.7|7271.7|7268.7|1414
1624892400000|2021-06-28 15:00:00|7273.7|7270.7|7269.7|7266.7|7276.7|7273.7|7260.7|7257.7|567
1624896000000|2021-06-28 16:00:00|7270.7|7267.7|7269.7|7266.7|7273.7|7270.7|7268.7|7265.7|320
1624899600000|2021-06-28 17:00:00|7268.7|7265.7|7272.2|7269.2|7272.7|7269.7|7261.7|7258.7|411
1624903200000|2021-06-28 18:00:00|7271.7|7268.7|7273.7|7270.7|7276.7|7273.7|7271.7|7268.7|199
1624906800000|2021-06-28 19:00:00|7274.2|7271.2|7272.7|7269.7|7276.7|7273.7|7269.7|7266.7|423
1624910400000|2021-06-28 20:00:00|7273.2|7270.2|7273.7|7270.7|7275.7|7272.7|7271.7|7268.7|175
1624914000000|2021-06-28 21:00:00|7275.5|7271.5|7277.1|7273.1|7277.6|7273.6|7275.5|7271.5|0
1624917600000|2021-06-28 22:00:00|7276|7272|7273.3|7269.3|7276|7272|7271.2|7267.2|0
1624921200000|2021-06-28 23:00:00|7273.7|7269.7|7268.2|7266.2|7276|7272|7257.7|7255.7|869
1624924800000|2021-06-29 00:00:00|7268.7|7266.7|7255.7|7254.7|7273.7|7272.7|7250.7|7249.7|4562
1624928400000|2021-06-29 01:00:00|7254.7|7253.7|7239|7238|7261.2|7260.2|7237|7236|3284
1624932000000|2021-06-29 02:00:00|7238.5|7237.5|7258|7257|7261|7260|7238|7237|3504
1624935600000|2021-06-29 03:00:00|7259|7258|7272|7271|7273|7272|7256|7255|2770
1624939200000|2021-06-29 04:00:00|7272.5|7271.5|7286|7285|7287|7286|7269|7268|4019
1624942800000|2021-06-29 05:00:00|7286.5|7285.5|7302|7301|7307.5|7306.5|7286|7285|6444
1624946400000|2021-06-29 06:00:00|7302.5|7300.5|7302.4|7298.4|7306.6|7304.5|7294.5|7292.5|6546
1624950000000|2021-06-29 07:00:00|7302.5|7298.5|7321|7318|7321.5|7318.5|7302.2|7298.2|1591
1624953600000|2021-06-29 08:00:00|7322|7319|7317|7314|7328|7325|7315|7312|986
1624957200000|2021-06-29 09:00:00|7317.5|7314.5|7323|7320|7325|7322|7316|7313|619
1624960800000|2021-06-29 10:00:00|7323.5|7320.5|7327|7324|7328.5|7325.5|7320|7317|280
1624964400000|2021-06-29 11:00:00|7329|7326|7330|7327|7331|7328|7322|7319|450
1624968000000|2021-06-29 12:00:00|7329.5|7326.5|7342|7339|7344|7341|7329|7326|575
1624971600000|2021-06-29 13:00:00|7341.5|7338.5|7339.5|7336.5|7347|7344|7335.5|7332.5|730
1624975200000|2021-06-29 14:00:00|7341|7338|7333|7330|7343|7340|7333|7330|1066
1624978800000|2021-06-29 15:00:00|7334|7331|7331|7328|7338|7335|7328|7325|856
1624982400000|2021-06-29 16:00:00|7330.5|7327.5|7336|7333|7337|7334|7330|7327|280
1624986000000|2021-06-29 17:00:00|7336.5|7333.5|7334|7331|7337|7334|7330|7327|230
1624989600000|2021-06-29 18:00:00|7333.5|7330.5|7329|7326|7333.5|7330.5|7322|7319|316
1624993200000|2021-06-29 19:00:00|7328.5|7325.5|7335|7332|7340|7337|7326|7323|760
1624996800000|2021-06-29 20:00:00|7335.5|7332.5|7335|7332|7338|7335|7333|7330|131
1625000400000|2021-06-29 21:00:00|7334.9|7331|7333.6|7329.6|7335.4|7331.4|7333.2|7329.2|0
1625004000000|2021-06-29 22:00:00|7334.4|7330.4|7333.6|7329.6|7335.5|7331.5|7332|7328|0
1625007600000|2021-06-29 23:00:00|7333.8|7329.8|7348|7346|7354.5|7352.5|7333.6|7329.6|966
1625011200000|2021-06-30 00:00:00|7347|7345|7347.5|7346.5|7373|7372|7344|7342.5|7165
1625014800000|2021-06-30 01:00:00|7348|7347|7339|7338|7367|7366|7337.5|7336.5|3560
1625018400000|2021-06-30 02:00:00|7338.5|7337.5|7341.5|7340.5|7348.5|7347.5|7333.5|7332.5|2794
1625022000000|2021-06-30 03:00:00|7340.5|7339.5|7346.5|7345.5|7352.5|7351.5|7339.5|7338.5|2162
1625025600000|2021-06-30 04:00:00|7346|7345|7339.5|7338.5|7349.5|7348.5|7337.5|7336.5|2126
1625029200000|2021-06-30 05:00:00|7339|7338|7323.5|7322.5|7342.5|7341.5|7322.5|7321.5|4516
1625032800000|2021-06-30 06:00:00|7323.2|7322.2|7310.1|7306.1|7324.7|7322.7|7301.7|7299.7|10247
1625036400000|2021-06-30 07:00:00|7309.7|7305.7|7307.2|7304.2|7315|7311.2|7301.2|7298.2|1520
1625040000000|2021-06-30 08:00:00|7308.2|7305.2|7273.2|7270.2|7308.2|7305.2|7272.7|7269.7|1645
1625043600000|2021-06-30 09:00:00|7272.7|7269.7|7281.2|7278.2|7282.7|7279.7|7260.2|7257.2|1344
1625047200000|2021-06-30 10:00:00|7281.7|7278.7|7281.2|7278.2|7293.7|7290.7|7281.2|7278.2|495
1625050800000|2021-06-30 11:00:00|7281.7|7278.7|7293.2|7290.2|7294.2|7291.2|7280.2|7277.2|664
1625054400000|2021-06-30 12:00:00|7292.2|7289.2|7281.2|7278.2|7295.7|7292.7|7280.2|7277.2|526
1625058000000|2021-06-30 13:00:00|7280.7|7277.7|7303.2|7300.2|7304.2|7301.2|7273.2|7270.2|1007
1625061600000|2021-06-30 14:00:00|7304.2|7301.2|7294.2|7291.2|7306.7|7303.7|7294.2|7291.2|2052
1625065200000|2021-06-30 15:00:00|7294.7|7291.7|7291.2|7288.2|7299.7|7296.7|7286.2|7283.2|1538
1625068800000|2021-06-30 16:00:00|7290.2|7287.2|7290.2|7287.2|7296.2|7293.2|7288.2|7285.2|457
1625072400000|2021-06-30 17:00:00|7289.7|7286.7|7284.7|7281.7|7290.2|7287.2|7284.2|7281.2|262
1625076000000|2021-06-30 18:00:00|7284.2|7281.2|7284.2|7281.2|7288.2|7285.2|7282.2|7279.2|202
1625079600000|2021-06-30 19:00:00|7283.7|7280.7|7303.2|7300.2|7305.7|7302.7|7283.2|7280.2|959
1625083200000|2021-06-30 20:00:00|7302.2|7299.2|7304.2|7301.2|7309.2|7306.2|7302.2|7299.2|384
1625086800000|2021-06-30 21:00:00|7303.5|7299.5|7304.4|7300.4|7305|7301|7303|7299|0
1625090400000|2021-06-30 22:00:00|7306.3|7302.3|7309.7|7305.7|7310|7306|7304.8|7300.8|0
1625094000000|2021-06-30 23:00:00|7309.3|7305.3|7316.7|7314.7|7316.7|7314.7|7295.7|7293.7|986
1625097600000|2021-07-01 00:00:00|7317.2|7315.2|7297.2|7296.2|7319.2|7318.2|7293.2|7292.2|5035
1625101200000|2021-07-01 01:00:00|7298.2|7297.2|7287.4|7286.4|7300.2|7299.2|7275.4|7274.4|4222
1625104800000|2021-07-01 02:00:00|7286.9|7285.9|7296.9|7295.9|7302.4|7301.4|7279.4|7278.4|3075
1625108400000|2021-07-01 03:00:00|7297.4|7296.4|7273.4|7272.4|7297.4|7296.4|7272.4|7271.4|3131
1625112000000|2021-07-01 04:00:00|7272.9|7271.9|7276.4|7275.4|7277.4|7276.4|7266.4|7265.4|2667
1625115600000|2021-07-01 05:00:00|7276.9|7275.9|7278.4|7277.4|7280.4|7279.4|7263.4|7262.4|3435
1625119200000|2021-07-01 06:00:00|7278.9|7276.9|7265.3|7261.3|7281.9|7279.9|7261.9|7258.5|6631
1625122800000|2021-07-01 07:00:00|7265.2|7261.2|7281.4|7278.4|7292.4|7289.4|7264.2|7260.2|1853
1625126400000|2021-07-01 08:00:00|7282.4|7279.4|7284.4|7281.4|7290.4|7287.4|7281.9|7278.9|573
1625130000000|2021-07-01 09:00:00|7284.9|7281.9|7274.4|7271.4|7286.4|7283.4|7266.4|7263.4|433
1625133600000|2021-07-01 10:00:00|7273.4|7270.4|7243.4|7240.4|7274.4|7271.4|7239.4|7236.4|638
1625137200000|2021-07-01 11:00:00|7242.9|7239.9|7263.4|7260.4|7264.4|7261.4|7235.4|7232.4|695
1625140800000|2021-07-01 12:00:00|7263.9|7260.9|7258.4|7255.4|7267.4|7264.4|7253.4|7250.4|480
1625144400000|2021-07-01 13:00:00|7257.9|7254.9|7265.9|7262.9|7272.4|7269.4|7256.4|7253.4|1430
1625148000000|2021-07-01 14:00:00|7266.4|7263.4|7266.4|7263.4|7278.4|7275.4|7259.4|7256.4|1752
1625151600000|2021-07-01 15:00:00|7265.9|7262.9|7273.4|7270.4|7276.4|7273.4|7260.4|7257.4|1080
1625155200000|2021-07-01 16:00:00|7274.4|7271.4|7277.4|7274.4|7279.4|7276.4|7269.4|7266.4|316
1625158800000|2021-07-01 17:00:00|7276.9|7273.9|7275.4|7272.4|7284.4|7281.4|7273.4|7270.4|325
1625162400000|2021-07-01 18:00:00|7275.9|7272.9|7291.4|7288.4|7291.4|7288.4|7274.4|7271.4|243
1625166000000|2021-07-01 19:00:00|7291.9|7288.9|7301.4|7298.4|7304.9|7301.9|7287.4|7284.4|950
1625169600000|2021-07-01 20:00:00|7301.9|7298.9|7289.4|7286.4|7301.9|7298.9|7288.4|7285.4|306
1625173200000|2021-07-01 21:00:00|7290.6|7286.6|7291.8|7287.8|7292|7288|7290|7286|0
1625176800000|2021-07-01 22:00:00|7290.5|7286.5|7291.1|7287.1|7293.3|7289.3|7289.3|7285.3|0
1625180400000|2021-07-01 23:00:00|7291.2|7287.2|7288.9|7286.9|7298.4|7296.4|7282.9|7280.9|653
1625184000000|2021-07-02 00:00:00|7287.9|7285.9|7306.4|7305.4|7311.4|7310.4|7287.4|7285.9|4896
1625187600000|2021-07-02 01:00:00|7306.9|7305.9|7281.5|7280.5|7306.9|7305.9|7274|7273|2645
1625191200000|2021-07-02 02:00:00|7281|7280|7291.5|7290.5|7300.5|7299.5|7279.5|7278.5|2228
1625194800000|2021-07-02 03:00:00|7292|7291|7293.5|7292.5|7301.5|7300.5|7287.5|7286.5|2315
1625198400000|2021-07-02 04:00:00|7294|7293|7292.5|7291.5|7300.5|7299.5|7290.5|7289.5|2005
1625202000000|2021-07-02 05:00:00|7292|7291|7297.5|7296.5|7303|7302|7291.5|7290.5|3040
1625205600000|2021-07-02 06:00:00|7298|7296|7313.3|7309.3|7317.4|7313.4|7298|7296|5370
1625209200000|2021-07-02 07:00:00|7313.4|7309.4|7328.5|7325.5|7331|7328|7310|7306|1405
1625212800000|2021-07-02 08:00:00|7329|7326|7319.5|7316.5|7330.5|7327.5|7315.5|7312.5|565
1625216400000|2021-07-02 09:00:00|7319|7316|7320.5|7317.5|7325.5|7322.5|7317|7314|351
1625220000000|2021-07-02 10:00:00|7321|7318|7324.5|7321.5|7327.5|7324.5|7317|7314|381
1625223600000|2021-07-02 11:00:00|7323.5|7320.5|7320|7317|7325.5|7322.5|7319|7316|392
1625227200000|2021-07-02 12:00:00|7319.5|7316.5|7323.5|7320.5|7332.5|7329.5|7318|7315|885
1625230800000|2021-07-02 13:00:00|7324|7321|7310|7307|7328.5|7325.5|7309.5|7306.5|1236
1625234400000|2021-07-02 14:00:00|7310.5|7307.5|7311.5|7308.5|7313.5|7310.5|7303.5|7300.5|1244
1625238000000|2021-07-02 15:00:00|7312|7309|7317.5|7314.5|7318.5|7315.5|7306.5|7303.5|637
1625241600000|2021-07-02 16:00:00|7316.5|7313.5|7318.5|7315.5|7321.5|7318.5|7312.5|7309.5|289
1625245200000|2021-07-02 17:00:00|7319.5|7316.5|7312.5|7309.5|7322|7319|7310.5|7307.5|454
1625248800000|2021-07-02 18:00:00|7312|7309|7313.5|7310.5|7315.5|7312.5|7310.5|7307.5|432
1625252400000|2021-07-02 19:00:00|7314.5|7311.5|7324.5|7321.5|7325.5|7322.5|7312.5|7309.5|734
1625256000000|2021-07-02 20:00:00|7324|7321|7316.5|7313.5|7324.5|7321.5|7314.5|7311.5|143
1625436000000|2021-07-04 22:00:00|7320.7|7316.7|7315.4|7311.4|7320.7|7316.7|7314|7310|0
1625439600000|2021-07-04 23:00:00|7315|7311|7336.5|7334.5|7337|7335|7312.6|7308.6|1062
1625443200000|2021-07-05 00:00:00|7337.5|7335.5|7325.5|7324.5|7341.5|7340.5|7321.5|7320.5|4226
1625446800000|2021-07-05 01:00:00|7325|7324|7312|7311|7339.5|7338.5|7308.5|7307.5|3354
1625450400000|2021-07-05 02:00:00|7311.5|7310.5|7312.5|7311.5|7322.5|7321.5|7310.5|7309.5|2669
1625454000000|2021-07-05 03:00:00|7312|7311|7314.5|7313.5|7320.5|7319.5|7311|7310|2771
1625457600000|2021-07-05 04:00:00|7313.5|7312.5|7313.5|7312.5|7319.5|7318.5|7311.5|7310.5|1773
1625461200000|2021-07-05 05:00:00|7314|7313|7310.5|7309.5|7314.5|7313.5|7307.5|7306.5|2059
1625464800000|2021-07-05 06:00:00|7311|7309|7314.4|7310.4|7316|7314|7310|7307.7|2788
1625468400000|2021-07-05 07:00:00|7314.5|7310.5|7305.5|7302.5|7315.7|7311.7|7304|7301|1267
1625472000000|2021-07-05 08:00:00|7305|7302|7316.5|7313.5|7319.5|7316.5|7302.5|7299.5|671
1625475600000|2021-07-05 09:00:00|7316|7313|7318.5|7315.5|7321.5|7318.5|7315.5|7312.5|316
1625479200000|2021-07-05 10:00:00|7319.5|7316.5|7330.5|7327.5|7330.5|7327.5|7318.5|7315.5|246
1625482800000|2021-07-05 11:00:00|7331.5|7328.5|7328.5|7325.5|7334.5|7331.5|7327.5|7324.5|442
1625486400000|2021-07-05 12:00:00|7329.5|7326.5|7333.5|7330.5|7335|7332|7329.5|7326.5|313
1625490000000|2021-07-05 13:00:00|7334|7331|7330.5|7327.5|7335.5|7332.5|7327.5|7324.5|202
1625493600000|2021-07-05 14:00:00|7331|7328|7331.5|7328.5|7334.5|7331.5|7330.5|7327.5|180
1625497200000|2021-07-05 15:00:00|7332|7329|7326|7323|7335|7332|7324.5|7321.5|369
1625500800000|2021-07-05 16:00:00|7326.5|7323.5|7323.5|7320.5|7329.5|7326.5|7323|7320|201
1625504400000|2021-07-05 17:00:00|7324|7321|7323.5|7320.5|7324.5|7321.5|7322|7319|41
1625508000000|2021-07-05 18:00:00|7324|7321|7323.5|7320.5|7324.5|7321.5|7323.5|7320.5|15
1625511600000|2021-07-05 19:00:00|7324|7321|7325.5|7322.5|7326.5|7323.5|7323|7320|59
1625515200000|2021-07-05 20:00:00|7326|7323|7331|7328|7331|7328|7325.5|7322.5|49
1625518800000|2021-07-05 21:00:00|7330.6|7326.6|7330.6|7326.6|7330.9|7326.9|7330.5|7326.5|0
1625522400000|2021-07-05 22:00:00|7330.8|7326.8|7335.2|7331.2|7335.6|7331.6|7329.6|7325.6|0
1625526000000|2021-07-05 23:00:00|7335.4|7331.4|7325|7323|7337.8|7333.8|7319.5|7317.5|549
1625529600000|2021-07-06 00:00:00|7324.5|7322.5|7327.5|7326.5|7345.5|7344.5|7316|7315|4120
1625533200000|2021-07-06 01:00:00|7326.5|7325.5|7324.5|7323.5|7330.5|7329.5|7319.5|7318.5|2352
1625536800000|2021-07-06 02:00:00|7325|7324|7296.5|7295.5|7329.5|7328.5|7296.5|7295.5|2333
1625540400000|2021-07-06 03:00:00|7296|7295|7288.3|7287.3|7300.3|7299.3|7283.3|7282.3|3472
1625544000000|2021-07-06 04:00:00|7287.3|7286.3|7295.3|7294.3|7312.3|7311.3|7283.8|7282.8|3181
1625547600000|2021-07-06 05:00:00|7296.3|7295.3|7258.3|7257.3|7296.8|7295.8|7254.3|7253.3|6318
1625551200000|2021-07-06 06:00:00|7257.8|7256.8|7259.9|7255.9|7261.1|7258.3|7245.3|7243.3|6771
1625554800000|2021-07-06 07:00:00|7259.8|7255.8|7251.8|7248.8|7265.8|7262.8|7248.8|7245.8|1474
1625558400000|2021-07-06 08:00:00|7251.3|7248.3|7250.8|7247.8|7256.3|7253.3|7245.3|7242.3|754
1625562000000|2021-07-06 09:00:00|7250.3|7247.3|7241.8|7238.8|7252.8|7249.8|7240.8|7237.8|754
1625565600000|2021-07-06 10:00:00|7240.8|7237.8|7236.8|7233.8|7242.3|7239.3|7233.3|7230.3|508
1625569200000|2021-07-06 11:00:00|7236.3|7233.3|7239.8|7236.8|7243.8|7240.8|7234.8|7231.8|293
1625572800000|2021-07-06 12:00:00|7238.8|7235.8|7255.8|7252.8|7256.8|7253.8|7238.8|7235.8|527
1625576400000|2021-07-06 13:00:00|7256.3|7253.3|7244.8|7241.8|7258.8|7255.8|7241.8|7238.8|912
1625580000000|2021-07-06 14:00:00|7244.3|7241.3|7222.3|7219.3|7244.8|7241.8|7221.8|7218.8|2265
1625583600000|2021-07-06 15:00:00|7221.8|7218.8|7235.8|7232.8|7236.3|7233.3|7216.8|7213.8|1059
1625587200000|2021-07-06 16:00:00|7235.3|7232.3|7236.8|7233.8|7236.8|7233.8|7226.8|7223.8|906
1625590800000|2021-07-06 17:00:00|7237.3|7234.3|7250.8|7247.8|7252.8|7249.8|7237.3|7234.3|574
1625594400000|2021-07-06 18:00:00|7251.3|7248.3|7253.8|7250.8|7259.8|7256.8|7249.8|7246.8|248
1625598000000|2021-07-06 19:00:00|7253.3|7250.3|7252.8|7249.8|7260.8|7257.8|7251.3|7248.3|713
1625601600000|2021-07-06 20:00:00|7253.8|7250.8|7249.8|7246.8|7254.8|7251.8|7247.8|7244.8|170
1625605200000|2021-07-06 21:00:00|7251|7247|7245.8|7241.8|7251.9|7247.9|7243.8|7239.8|0
1625608800000|2021-07-06 22:00:00|7246.8|7242.8|7246.8|7242.8|7250.6|7246.6|7245.5|7241.5|0
1625612400000|2021-07-06 23:00:00|7246.4|7242.4|7249.8|7247.8|7253.3|7251.3|7238.3|7236.3|705
1625616000000|2021-07-07 00:00:00|7251.3|7249.3|7277.8|7276.8|7282.8|7281.8|7241.8|7240.8|4740
1625619600000|2021-07-07 01:00:00|7276.8|7275.8|7294.6|7293.6|7300.8|7299.8|7276.8|7275.8|3949
1625623200000|2021-07-07 02:00:00|7295.1|7294.1|7312.1|7311.1|7312.6|7311.6|7292.6|7291.6|3707
1625626800000|2021-07-07 03:00:00|7312.6|7311.6|7313.6|7312.6|7324.6|7323.6|7310.6|7309.6|3814
1625630400000|2021-07-07 04:00:00|7314.1|7313.1|7305.6|7304.6|7320.6|7319.6|7302.6|7301.6|3542
1625634000000|2021-07-07 05:00:00|7306.6|7305.6|7315.6|7314.6|7329.6|7328.6|7300.6|7299.6|5781
1625637600000|2021-07-07 06:00:00|7316.1|7314.1|7329.7|7325.7|7331.1|7329.1|7315.1|7313.1|5306
1625641200000|2021-07-07 07:00:00|7329.6|7325.6|7331.6|7328.6|7343.1|7340.1|7321.6|7318.6|1869
1625644800000|2021-07-07 08:00:00|7332.1|7329.1|7331.6|7328.6|7339.1|7336.1|7330.6|7327.6|883
1625648400000|2021-07-07 09:00:00|7331.1|7328.1|7333.6|7330.6|7340.1|7337.1|7329.6|7326.6|499
1625652000000|2021-07-07 10:00:00|7334.1|7331.1|7336.6|7333.6|7336.6|7333.6|7327.6|7324.6|507
1625655600000|2021-07-07 11:00:00|7337.1|7334.1|7332.6|7329.6|7337.6|7334.6|7331.6|7328.6|497
1625659200000|2021-07-07 12:00:00|7333.1|7330.1|7325.6|7322.6|7333.1|7330.1|7316.6|7313.6|710
1625662800000|2021-07-07 13:00:00|7326.1|7323.1|7339.6|7336.6|7345.6|7342.6|7325.6|7322.6|1203
1625666400000|2021-07-07 14:00:00|7340.1|7337.1|7339.6|7336.6|7350.6|7347.6|7330.6|7327.6|2298
1625670000000|2021-07-07 15:00:00|7339.1|7336.1|7341.6|7338.6|7349.6|7346.6|7336.1|7333.1|1255
1625673600000|2021-07-07 16:00:00|7341.1|7338.1|7344.6|7341.6|7348.6|7345.6|7340.6|7337.6|306
1625677200000|2021-07-07 17:00:00|7345.1|7342.1|7337.1|7334.1|7345.6|7342.6|7334.6|7331.6|217
1625680800000|2021-07-07 18:00:00|7337.6|7334.6|7345.6|7342.6|7346.6|7343.6|7335.6|7332.6|421
1625684400000|2021-07-07 19:00:00|7346.1|7343.1|7347.1|7344.1|7350.6|7347.6|7339.6|7336.6|728
1625688000000|2021-07-07 20:00:00|7347.6|7344.6|7339.6|7336.6|7347.6|7344.6|7339.6|7336.6|321
1625691600000|2021-07-07 21:00:00|7342.4|7338.4|7344.6|7340.6|7345.1|7341.1|7341.5|7337.5|0
1625695200000|2021-07-07 22:00:00|7344.8|7340.8|7342.3|7338.3|7345.2|7341.2|7340.8|7336.8|0
1625698800000|2021-07-07 23:00:00|7342.1|7338.1|7351.1|7349.1|7354.1|7352.1|7339.9|7335.9|751
1625702400000|2021-07-08 00:00:00|7350.6|7348.6|7361.1|7360.1|7380.1|7379.1|7344.6|7343.6|5643
1625706000000|2021-07-08 01:00:00|7360.6|7359.6|7351.6|7350.6|7375.6|7374.6|7350.1|7349.1|2746
1625709600000|2021-07-08 02:00:00|7351.1|7350.1|7335.6|7334.6|7353.6|7352.6|7335.6|7334.6|3089
1625713200000|2021-07-08 03:00:00|7336.6|7335.6|7326.6|7325.6|7336.6|7335.6|7320.1|7319.1|2757
1625716800000|2021-07-08 04:00:00|7326.1|7325.1|7332.6|7331.6|7333.6|7332.6|7323.6|7322.6|2138
1625720400000|2021-07-08 05:00:00|7332.1|7331.1|7339.6|7338.6|7342.1|7341.1|7328.6|7327.6|2880
1625724000000|2021-07-08 06:00:00|7340.1|7338.1|7325.6|7321.6|7340.7|7338.1|7324.4|7320.4|3726
1625727600000|2021-07-08 07:00:00|7325.5|7321.5|7302.6|7299.6|7328.2|7324.2|7287.6|7284.6|2690
1625731200000|2021-07-08 08:00:00|7302.1|7299.1|7294.1|7291.1|7303.6|7300.6|7284.6|7281.6|1401
1625734800000|2021-07-08 09:00:00|7294.6|7291.6|7274.6|7271.6|7295.6|7292.6|7274.6|7271.6|1033
1625738400000|2021-07-08 10:00:00|7274.1|7271.1|7268.6|7265.6|7274.6|7271.6|7253.6|7250.6|1727
1625742000000|2021-07-08 11:00:00|7269.1|7266.1|7255.1|7252.1|7276.6|7273.6|7252.6|7249.6|943
1625745600000|2021-07-08 12:00:00|7255.6|7252.6|7263.6|7260.6|7269.6|7266.6|7244.1|7241.1|1102
1625749200000|2021-07-08 13:00:00|7264.1|7261.1|7273.6|7270.6|7275.1|7272.1|7251.1|7248.1|1970
1625752800000|2021-07-08 14:00:00|7274.1|7271.1|7252.6|7249.6|7274.1|7271.1|7240.6|7237.6|2134
1625756400000|2021-07-08 15:00:00|7253.1|7250.1|7290.6|7287.6|7290.6|7287.6|7251.1|7248.1|1144
1625760000000|2021-07-08 16:00:00|7291.1|7288.1|7294.1|7291.1|7297.1|7294.1|7285.6|7282.6|495
1625763600000|2021-07-08 17:00:00|7294.6|7291.6|7287.6|7284.6|7295.6|7292.6|7284.6|7281.6|508
1625767200000|2021-07-08 18:00:00|7288.1|7285.1|7285.6|7282.6|7289.6|7286.6|7279.6|7276.6|344
1625770800000|2021-07-08 19:00:00|7285.1|7282.1|7299.1|7296.1|7299.1|7296.1|7277.1|7274.1|713
1625774400000|2021-07-08 20:00:00|7298.6|7295.6|7293.1|7290.1|7298.6|7295.6|7291.6|7288.6|126
1625778000000|2021-07-08 21:00:00|7294.7|7290.7|7294.3|7290.3|7295.1|7291.1|7294|7290|0
1625781600000|2021-07-08 22:00:00|7294.7|7290.7|7291.7|7287.7|7296|7292|7288.2|7284.2|0
1625785200000|2021-07-08 23:00:00|7291.5|7287.5|7273.1|7271.1|7297.8|7293.8|7270.1|7268.1|1191
1625788800000|2021-07-09 00:00:00|7273.6|7271.6|7245.6|7244.6|7287.1|7286.1|7239.6|7238.6|6936
1625792400000|2021-07-09 01:00:00|7245.1|7244.1|7227.6|7226.6|7248.6|7247.6|7221.6|7220.6|5192
1625796000000|2021-07-09 02:00:00|7227.1|7226.1|7227.6|7226.6|7234.6|7233.6|7215.6|7214.6|3768
1625799600000|2021-07-09 03:00:00|7228.1|7227.1|7232.6|7231.6|7242.6|7241.6|7225.6|7224.6|3515
1625803200000|2021-07-09 04:00:00|7232.1|7231.1|7233.1|7232.1|7238.6|7237.6|7214.6|7213.6|4868
1625806800000|2021-07-09 05:00:00|7233.6|7232.6|7240.6|7239.6|7242.6|7241.6|7224.6|7223.6|6232
1625810400000|2021-07-09 06:00:00|7241.1|7239.1|7261|7257|7276.8|7273.6|7239.1|7237.1|7817
1625814000000|2021-07-09 07:00:00|7261.6|7257.6|7277.1|7274.1|7283.6|7280.6|7259.7|7255.7|1655
1625817600000|2021-07-09 08:00:00|7277.6|7274.6|7296.6|7293.6|7297.6|7294.6|7277.6|7274.6|1014
1625821200000|2021-07-09 09:00:00|7297.1|7294.1|7284.6|7281.6|7305.6|7302.6|7284.6|7281.6|1118
1625824800000|2021-07-09 10:00:00|7285.1|7282.1|7292.6|7289.6|7298.1|7295.1|7280.6|7277.6|579
1625828400000|2021-07-09 11:00:00|7293.1|7290.1|7303.1|7300.1|7304.1|7301.1|7291.6|7288.6|717
1625832000000|2021-07-09 12:00:00|7303.6|7300.6|7291.6|7288.6|7304.6|7301.6|7290.6|7287.6|519
1625835600000|2021-07-09 13:00:00|7292.1|7289.1|7313.6|7310.6|7314.6|7311.6|7286.6|7283.6|943
1625839200000|2021-07-09 14:00:00|7314.1|7311.1|7331.6|7328.6|7344.6|7341.6|7313.6|7310.6|2576
1625842800000|2021-07-09 15:00:00|7331.1|7328.1|7337.6|7334.6|7343.6|7340.6|7327.6|7324.6|939
1625846400000|2021-07-09 16:00:00|7338.6|7335.6|7339.6|7336.6|7343.6|7340.6|7336.6|7333.6|583
1625850000000|2021-07-09 17:00:00|7340.6|7337.6|7344.6|7341.6|7347.6|7344.6|7339.6|7336.6|323
1625853600000|2021-07-09 18:00:00|7345.6|7342.6|7350.6|7347.6|7351.1|7348.1|7344.6|7341.6|251
1625857200000|2021-07-09 19:00:00|7351.6|7348.6|7349.6|7346.6|7352.6|7349.6|7342.6|7339.6|936
1625860800000|2021-07-09 20:00:00|7350.1|7347.1|7344.6|7341.6|7350.1|7347.1|7342.6|7339.6|201
1626040800000|2021-07-11 22:00:00|7343.1|7339.1|7334.7|7330.7|7343.1|7339.1|7333.2|7329.2|0
1626044400000|2021-07-11 23:00:00|7335.1|7331.1|7354.1|7352.1|7355.6|7353.6|7328.5|7324.5|1110
1626048000000|2021-07-12 00:00:00|7353.1|7351.1|7329.6|7328.6|7357.6|7356.6|7326.6|7325.6|7336
1626051600000|2021-07-12 01:00:00|7330.1|7329.1|7323.6|7322.6|7337.6|7336.6|7315.6|7314.6|2966
1626055200000|2021-07-12 02:00:00|7323.1|7322.1|7322.9|7321.9|7335.6|7334.6|7320.4|7319.4|1876
1626058800000|2021-07-12 03:00:00|7322.4|7321.4|7316.4|7315.4|7327.4|7326.4|7312.4|7311.4|1555
1626062400000|2021-07-12 04:00:00|7315.9|7314.9|7325.4|7324.4|7325.4|7324.4|7313.4|7312.4|1988
1626066000000|2021-07-12 05:00:00|7324.4|7323.4|7331.4|7330.4|7334.9|7333.9|7318.4|7317.4|2711
1626069600000|2021-07-12 06:00:00|7331.9|7329.9|7337.9|7333.9|7339.9|7335.9|7327.9|7325.9|3310
1626073200000|2021-07-12 07:00:00|7337.2|7333.2|7314.4|7311.4|7340.5|7336.5|7311.4|7308.4|1354
1626076800000|2021-07-12 08:00:00|7313.9|7310.9|7328.4|7325.4|7330.4|7327.4|7312.4|7309.4|429
1626080400000|2021-07-12 09:00:00|7328.9|7325.9|7323.9|7320.9|7328.9|7325.9|7316.4|7313.4|435
1626084000000|2021-07-12 10:00:00|7323.4|7320.4|7320.4|7317.4|7324.9|7321.9|7313.4|7310.4|426
1626087600000|2021-07-12 11:00:00|7320.9|7317.9|7332.4|7329.4|7337.4|7334.4|7320.9|7317.9|265
1626091200000|2021-07-12 12:00:00|7331.9|7328.9|7342.4|7339.4|7342.9|7339.9|7328.4|7325.4|235
1626094800000|2021-07-12 13:00:00|7342.9|7339.9|7350.4|7347.4|7350.9|7347.9|7332.9|7329.9|707
1626098400000|2021-07-12 14:00:00|7350.9|7347.9|7342.4|7339.4|7356.9|7353.9|7341.4|7338.4|1223
1626102000000|2021-07-12 15:00:00|7342.9|7339.9|7345.4|7342.4|7352.4|7349.4|7338.4|7335.4|959
1626105600000|2021-07-12 16:00:00|7345.9|7342.9|7349.9|7346.9|7354.4|7351.4|7345.9|7342.9|232
1626109200000|2021-07-12 17:00:00|7350.4|7347.4|7357.4|7354.4|7357.4|7354.4|7349.4|7346.4|173
1626112800000|2021-07-12 18:00:00|7357.9|7354.9|7360.4|7357.4|7363.4|7360.4|7357.4|7354.4|284
1626116400000|2021-07-12 19:00:00|7360.9|7357.9|7358.4|7355.4|7363.4|7360.4|7351.4|7348.4|806
1626120000000|2021-07-12 20:00:00|7357.4|7354.4|7356.9|7353.9|7361.4|7358.4|7354.4|7351.4|203
1626123600000|2021-07-12 21:00:00|7356.6|7352.6|7354.4|7350.4|7357.7|7353.7|7354.1|7350.1|0
1626127200000|2021-07-12 22:00:00|7354.8|7350.8|7352.3|7348.3|7355.9|7351.9|7351.5|7347.5|0
1626130800000|2021-07-12 23:00:00|7352.7|7348.7|7368.9|7366.9|7371.9|7369.9|7351.9|7347.9|918
1626134400000|2021-07-13 00:00:00|7368.4|7366.4|7370.4|7369.4|7380.4|7379.4|7360.4|7359.4|4021
1626138000000|2021-07-13 01:00:00|7370.9|7369.9|7365.4|7364.4|7374.4|7373.4|7360.9|7359.9|2189
1626141600000|2021-07-13 02:00:00|7365.9|7364.9|7352.1|7351.1|7367.4|7366.4|7351.1|7350.1|2147
1626145200000|2021-07-13 03:00:00|7353.1|7352.1|7351.1|7350.1|7357.1|7356.1|7343.1|7342.1|1979
1626148800000|2021-07-13 04:00:00|7350.6|7349.6|7346.1|7345.1|7351.1|7350.1|7344.1|7343.1|1744
1626152400000|2021-07-13 05:00:00|7345.6|7344.6|7344.1|7343.1|7348.1|7347.1|7337.6|7336.6|2581
1626156000000|2021-07-13 06:00:00|7344.6|7342.6|7338.5|7334.5|7346.6|7344.6|7325.6|7323.6|5314
1626159600000|2021-07-13 07:00:00|7338.4|7334.4|7344.6|7341.6|7345.1|7342.1|7332.7|7328.7|1073
1626163200000|2021-07-13 08:00:00|7344.1|7341.1|7347.1|7344.1|7348.1|7345.1|7343.1|7340.1|489
1626166800000|2021-07-13 09:00:00|7346.6|7343.6|7343.1|7340.1|7347.1|7344.1|7339.1|7336.1|295
1626170400000|2021-07-13 10:00:00|7343.6|7340.6|7341.1|7338.1|7348.1|7345.1|7339.1|7336.1|289
1626174000000|2021-07-13 11:00:00|7340.6|7337.6|7346.6|7343.6|7349.1|7346.1|7340.6|7337.6|333
1626177600000|2021-07-13 12:00:00|7346.1|7343.1|7345.1|7342.1|7360.1|7357.1|7341.6|7338.6|1287
1626181200000|2021-07-13 13:00:00|7345.6|7342.6|7351.1|7348.1|7359.1|7356.1|7343.1|7340.1|822
1626184800000|2021-07-13 14:00:00|7350.6|7347.6|7339.1|7336.1|7351.1|7348.1|7333.6|7330.6|1179
1626188400000|2021-07-13 15:00:00|7338.6|7335.6|7350.1|7347.1|7352.1|7349.1|7337.1|7334.1|580
1626192000000|2021-07-13 16:00:00|7349.6|7346.6|7353.1|7350.1|7355.1|7352.1|7348.1|7345.1|181
1626195600000|2021-07-13 17:00:00|7352.6|7349.6|7345.1|7342.1|7354.1|7351.1|7339.1|7336.1|231
1626199200000|2021-07-13 18:00:00|7344.1|7341.1|7346.6|7343.6|7347.1|7344.1|7338.1|7335.1|305
1626202800000|2021-07-13 19:00:00|7346.1|7343.1|7349.1|7346.1|7349.1|7346.1|7338.1|7335.1|467
1626206400000|2021-07-13 20:00:00|7348.6|7345.6|7343.6|7340.6|7349.1|7346.1|7341.1|7338.1|87
1626210000000|2021-07-13 21:00:00|7342.8|7338.8|7341.6|7337.6|7343.5|7339.5|7339.7|7335.7|0
1626213600000|2021-07-13 22:00:00|7342|7338|7344.1|7340.1|7346.8|7342.8|7341|7337|0
1626217200000|2021-07-13 23:00:00|7344.3|7340.3|7343.1|7341.1|7351.1|7349.1|7329.6|7327.6|839
1626220800000|2021-07-14 00:00:00|7342.6|7340.6|7362.1|7361.1|7366.1|7365.1|7333.6|7332.6|4066
1626224400000|2021-07-14 01:00:00|7362.6|7361.6|7358|7357|7367.1|7366.1|7353.1|7352.1|2416
1626228000000|2021-07-14 02:00:00|7357.5|7356.5|7349|7348|7357.5|7356.5|7344|7343|1959
1626231600000|2021-07-14 03:00:00|7350|7349|7339|7338|7350|7349|7334|7333|1800
1626235200000|2021-07-14 04:00:00|7338.5|7337.5|7350.5|7349.5|7353.5|7352.5|7335|7334|2061
1626238800000|2021-07-14 05:00:00|7351|7350|7358|7357|7364|7363|7346|7345|2980
1626242400000|2021-07-14 06:00:00|7358.5|7356.5|7353.1|7349.1|7363.1|7360.5|7351|7347.3|4184
1626246000000|2021-07-14 07:00:00|7352.7|7348.7|7357.5|7354.5|7365|7362|7347|7344|750
1626249600000|2021-07-14 08:00:00|7358|7355|7364.5|7361.5|7368|7365|7352|7349|369
1626253200000|2021-07-14 09:00:00|7365|7362|7374|7371|7378|7375|7363.5|7360.5|443
1626256800000|2021-07-14 10:00:00|7373.5|7370.5|7370|7367|7375|7372|7369|7366|289
1626260400000|2021-07-14 11:00:00|7370.5|7367.5|7375|7372|7376|7373|7368|7365|351
1626264000000|2021-07-14 12:00:00|7375.5|7372.5|7379|7376|7382|7379|7370|7367|690
1626267600000|2021-07-14 13:00:00|7379.5|7376.5|7381|7378|7392|7389|7378|7375|725
1626271200000|2021-07-14 14:00:00|7381.5|7378.5|7378|7375|7390|7387|7375|7372|1705
1626274800000|2021-07-14 15:00:00|7378.5|7375.5|7361|7358|7379|7376|7360|7357|671
1626278400000|2021-07-14 16:00:00|7360.5|7357.5|7368|7365|7371.5|7368.5|7360.5|7357.5|268
1626282000000|2021-07-14 17:00:00|7367.5|7364.5|7364.5|7361.5|7369|7366|7357.5|7354.5|295
1626285600000|2021-07-14 18:00:00|7365|7362|7359|7356|7367|7364|7357.5|7354.5|233
1626289200000|2021-07-14 19:00:00|7358.5|7355.5|7347.5|7344.5|7362|7359|7344|7341|961
1626292800000|2021-07-14 20:00:00|7347|7344|7348.5|7345.5|7352|7349|7345.5|7342.5|162
1626296400000|2021-07-14 21:00:00|7347.8|7343.8|7359.9|7355.9|7360.2|7356.2|7347.6|7343.6|0
1626300000000|2021-07-14 22:00:00|7359|7355|7358.7|7354.7|7361.9|7357.9|7357.5|7353.5|0
1626303600000|2021-07-14 23:00:00|7359.1|7355.1|7370.5|7368.5|7372.5|7370.5|7348.5|7346.5|1168
1626307200000|2021-07-15 00:00:00|7370|7368|7344.5|7343.5|7370|7368|7340|7339|4621
1626310800000|2021-07-15 01:00:00|7345|7344|7354.9|7353.9|7364.5|7363.5|7337|7336|3138
1626314400000|2021-07-15 02:00:00|7354.4|7353.4|7346.9|7345.9|7355.9|7354.9|7338.9|7337.9|2694
1626318000000|2021-07-15 03:00:00|7345.9|7344.9|7334.9|7333.9|7347.4|7346.4|7333.9|7332.9|2393
1626321600000|2021-07-15 04:00:00|7335.4|7334.4|7325.9|7324.9|7336.9|7335.9|7322.9|7321.9|2604
1626325200000|2021-07-15 05:00:00|7326.4|7325.4|7318.9|7317.9|7335.9|7334.9|7315.9|7314.9|5081
1626328800000|2021-07-15 06:00:00|7319.4|7317.4|7327.8|7323.8|7332.4|7330.4|7317.4|7315.4|5647
1626332400000|2021-07-15 07:00:00|7328.2|7324.2|7330.9|7327.9|7338.9|7335.9|7321.9|7318.1|1249
1626336000000|2021-07-15 08:00:00|7331.4|7328.4|7344.9|7341.9|7346.9|7343.9|7326.9|7323.9|494
1626339600000|2021-07-15 09:00:00|7345.9|7342.9|7339.4|7336.4|7345.9|7342.9|7332.9|7329.9|561
1626343200000|2021-07-15 10:00:00|7338.9|7335.9|7320.9|7317.9|7341.9|7338.9|7318.9|7315.9|694
1626346800000|2021-07-15 11:00:00|7321.4|7318.4|7322.9|7319.9|7326.9|7323.9|7307.9|7304.9|739
1626350400000|2021-07-15 12:00:00|7322.4|7319.4|7322.9|7319.9|7331.4|7328.4|7322.4|7319.4|464
1626354000000|2021-07-15 13:00:00|7323.4|7320.4|7333.9|7330.9|7335.9|7332.9|7314.9|7311.9|1070
1626357600000|2021-07-15 14:00:00|7334.4|7331.4|7321.9|7318.9|7337.9|7334.9|7317.4|7314.4|1283
1626361200000|2021-07-15 15:00:00|7321.4|7318.4|7329.4|7326.4|7331.9|7328.9|7308.9|7305.9|709
1626364800000|2021-07-15 16:00:00|7329.9|7326.9|7329.4|7326.4|7332.9|7329.9|7322.9|7319.9|276
1626368400000|2021-07-15 17:00:00|7328.9|7325.9|7310.9|7307.9|7329.9|7326.9|7310.9|7307.9|290
1626372000000|2021-07-15 18:00:00|7310.4|7307.4|7321.9|7318.9|7321.9|7318.9|7309.9|7306.9|299
1626375600000|2021-07-15 19:00:00|7322.4|7319.4|7333.9|7330.9|7336.9|7333.9|7320.9|7317.9|629
1626379200000|2021-07-15 20:00:00|7334.9|7331.9|7324.9|7321.9|7336.4|7333.4|7324.9|7321.9|111
1626382800000|2021-07-15 21:00:00|7326.4|7322.4|7324.5|7320.5|7328.2|7324.2|7323.4|7319.4|0
1626386400000|2021-07-15 22:00:00|7324.9|7320.9|7321.3|7317.3|7325.7|7321.7|7320.5|7316.5|0
1626390000000|2021-07-15 23:00:00|7321.7|7317.7|7317.4|7315.4|7328.9|7326.9|7310.4|7308.4|584
1626393600000|2021-07-16 00:00:00|7317.9|7315.9|7317.9|7316.9|7335.9|7334.9|7313.4|7312.4|3232
1626397200000|2021-07-16 01:00:00|7318.4|7317.4|7330.1|7329.1|7332.1|7331.1|7313.4|7312.4|1923
1626400800000|2021-07-16 02:00:00|7331.1|7330.1|7328.1|7327.1|7336.1|7335.1|7326.1|7325.1|1913
1626404400000|2021-07-16 03:00:00|7330.1|7329.1|7333.1|7332.1|7340.1|7339.1|7322.1|7321.1|2404
1626408000000|2021-07-16 04:00:00|7334.1|7333.1|7335.1|7334.1|7342.1|7341.1|7333.1|7332.1|1602
1626411600000|2021-07-16 05:00:00|7336.1|7335.1|7335.1|7334.1|7343.1|7342.1|7332.1|7331.1|3064
1626415200000|2021-07-16 06:00:00|7335.6|7333.6|7354.2|7350.2|7358.3|7355.6|7334.6|7332.6|5766
1626418800000|2021-07-16 07:00:00|7354.3|7350.3|7357.1|7354.1|7363.1|7360.1|7347.4|7343.4|1064
1626422400000|2021-07-16 08:00:00|7357.6|7354.6|7358.6|7355.6|7359.1|7356.1|7347.1|7344.1|747
1626426000000|2021-07-16 09:00:00|7358.1|7355.1|7355.1|7352.1|7366.1|7363.1|7350.6|7347.6|734
1626429600000|2021-07-16 10:00:00|7355.6|7352.6|7357.1|7354.1|7361.1|7358.1|7342.6|7339.6|767
1626433200000|2021-07-16 11:00:00|7357.6|7354.6|7353.1|7350.1|7359.1|7356.1|7350.1|7347.1|173
1626436800000|2021-07-16 12:00:00|7354.1|7351.1|7361.1|7358.1|7365.1|7362.1|7353.6|7350.6|277
1626440400000|2021-07-16 13:00:00|7361.6|7358.6|7349.1|7346.1|7367.1|7364.1|7344.1|7341.1|622
1626444000000|2021-07-16 14:00:00|7350.1|7347.1|7333.1|7330.1|7355.1|7352.1|7319.1|7316.1|1313
1626447600000|2021-07-16 15:00:00|7333.6|7330.6|7344.1|7341.1|7344.6|7341.6|7325.6|7322.6|776
1626451200000|2021-07-16 16:00:00|7344.6|7341.6|7334.1|7331.1|7347.1|7344.1|7332.1|7329.1|298
1626454800000|2021-07-16 17:00:00|7334.6|7331.6|7328.1|7325.1|7339.1|7336.1|7327.1|7324.1|206
1626458400000|2021-07-16 18:00:00|7327.6|7324.6|7322.1|7319.1|7330.6|7327.6|7320.1|7317.1|262
1626462000000|2021-07-16 19:00:00|7321.6|7318.6|7324.6|7321.6|7324.6|7321.6|7309.6|7306.6|1026
1626465600000|2021-07-16 20:00:00|7324.1|7321.1|7321.6|7318.6|7324.1|7321.1|7316.1|7313.1|280
1626469200000|2021-07-16 21:00:00|7322|7318|7322|7318|7322|7318|7322|7318|0
1626645600000|2021-07-18 22:00:00|7322.7|7318.7|7312.7|7308.7|7322.7|7318.7|7305|7301|0
1626649200000|2021-07-18 23:00:00|7312.3|7308.3|7279.6|7277.6|7312.7|7308.7|7278.6|7276.6|1767
1626652800000|2021-07-19 00:00:00|7278.6|7276.6|7246.1|7245.1|7279.6|7278.6|7243.1|7242.1|7559
1626656400000|2021-07-19 01:00:00|7247.1|7246.1|7268.4|7267.4|7268.4|7267.4|7247.1|7246.1|3082
1626660000000|2021-07-19 02:00:00|7267.9|7266.9|7280|7279|7286.5|7285.5|7266|7265|2721
1626663600000|2021-07-19 03:00:00|7280.5|7279.5|7283|7282|7289.5|7288.5|7280|7279|1504
1626667200000|2021-07-19 04:00:00|7283.5|7282.5|7280|7279|7286.5|7285.5|7278|7277|1211
1626670800000|2021-07-19 05:00:00|7279.5|7278.5|7294|7293|7298|7297|7279|7278|2937
1626674400000|2021-07-19 06:00:00|7294.5|7292.5|7289.5|7285.5|7294.5|7292.5|7279|7277|4279
1626678000000|2021-07-19 07:00:00|7289.6|7285.6|7269|7266|7292.2|7288.2|7257|7254|1729
1626681600000|2021-07-19 08:00:00|7270|7267|7248.5|7245.5|7286|7283|7245|7242|1573
1626685200000|2021-07-19 09:00:00|7248|7245|7262|7259|7266.5|7263.5|7245|7242|957
1626688800000|2021-07-19 10:00:00|7261.5|7258.5|7252|7249|7266|7263|7248|7245|517
1626692400000|2021-07-19 11:00:00|7252.5|7249.5|7240|7237|7255.5|7252.5|7226|7223|972
1626696000000|2021-07-19 12:00:00|7241|7238|7231.5|7228.5|7241|7238|7224|7221|964
1626699600000|2021-07-19 13:00:00|7231|7228|7203|7200|7234|7231|7195|7192|2433
1626703200000|2021-07-19 14:00:00|7202.5|7199.5|7206|7203|7214|7211|7181.5|7178.5|3117
1626706800000|2021-07-19 15:00:00|7206.5|7203.5|7220.5|7217.5|7232|7229|7198.5|7195.5|1563
1626710400000|2021-07-19 16:00:00|7220|7217|7195|7192|7220|7217|7184.5|7181.5|502
1626714000000|2021-07-19 17:00:00|7194.5|7191.5|7188.5|7185.5|7205.5|7202.5|7187|7184|327
1626717600000|2021-07-19 18:00:00|7188|7185|7185|7182|7202|7199|7184|7181|486
1626721200000|2021-07-19 19:00:00|7185.5|7182.5|7219|7216|7219|7216|7180.5|7177.5|1460
1626724800000|2021-07-19 20:00:00|7220|7217|7216|7213|7220|7217|7212.5|7209.5|246
1626728400000|2021-07-19 21:00:00|7215.5|7211.5|7220.1|7216.1|7220.3|7216.3|7214.4|7210.4|0
1626732000000|2021-07-19 22:00:00|7220|7216|7219.5|7215.5|7221.9|7217.9|7214|7210|0
1626735600000|2021-07-19 23:00:00|7219.7|7215.7|7207.5|7205.5|7224.1|7220.1|7201|7199|1043
1626739200000|2021-07-20 00:00:00|7207|7205|7237.5|7236.5|7243|7242|7201.5|7200.5|5014
1626742800000|2021-07-20 01:00:00|7238|7237|7277.2|7276.2|7279.2|7278.2|7234|7233|4740
1626746400000|2021-07-20 02:00:00|7276.7|7275.7|7267.2|7266.2|7278.2|7277.2|7262.2|7261.2|3101
1626750000000|2021-07-20 03:00:00|7267.7|7266.7|7245.2|7244.2|7282.2|7281.2|7244.2|7243.2|3330
1626753600000|2021-07-20 04:00:00|7244.7|7243.7|7242.2|7241.2|7247.2|7246.2|7229.2|7228.2|3191
1626757200000|2021-07-20 05:00:00|7241.7|7240.7|7266.2|7265.2|7267.2|7266.2|7236.2|7235.2|3921
1626760800000|2021-07-20 06:00:00|7266.7|7264.7|7259.5|7255.5|7269.7|7267.7|7244.7|7242.7|5534
1626764400000|2021-07-20 07:00:00|7259.8|7255.8|7263.2|7260.2|7279.2|7276.2|7254.2|7250.5|1882
1626768000000|2021-07-20 08:00:00|7263.7|7260.7|7262.7|7259.7|7279.2|7276.2|7260.2|7257.2|821
1626771600000|2021-07-20 09:00:00|7262.2|7259.2|7238.2|7235.2|7266.7|7263.7|7234.2|7231.2|755
1626775200000|2021-07-20 10:00:00|7237.7|7234.7|7244.2|7241.2|7256.2|7253.2|7231.2|7228.2|690
1626778800000|2021-07-20 11:00:00|7244.7|7241.7|7253.2|7250.2|7257.2|7254.2|7234.2|7231.2|871
1626782400000|2021-07-20 12:00:00|7254.2|7251.2|7233.2|7230.2|7260.2|7257.2|7233.2|7230.2|681
1626786000000|2021-07-20 13:00:00|7233.7|7230.7|7259.2|7256.2|7260.2|7257.2|7219.2|7216.2|1606
1626789600000|2021-07-20 14:00:00|7259.7|7256.7|7302.2|7299.2|7302.2|7299.2|7258.2|7255.2|1756
1626793200000|2021-07-20 15:00:00|7301.7|7298.7|7291.2|7288.2|7304.2|7301.2|7270.2|7267.2|1756
1626796800000|2021-07-20 16:00:00|7290.7|7287.7|7299.2|7296.2|7301.2|7298.2|7285.7|7282.7|386
1626800400000|2021-07-20 17:00:00|7299.7|7296.7|7296.7|7293.7|7301.2|7298.2|7288.2|7285.2|591
1626804000000|2021-07-20 18:00:00|7297.2|7294.2|7299.2|7296.2|7305.2|7302.2|7297.2|7294.2|476
1626807600000|2021-07-20 19:00:00|7299.7|7296.7|7303.2|7300.2|7310.2|7307.2|7298.7|7295.7|1025
1626811200000|2021-07-20 20:00:00|7302.7|7299.7|7298.2|7295.2|7308.7|7305.7|7297.7|7294.7|245
1626814800000|2021-07-20 21:00:00|7299.8|7295.8|7301.2|7297.2|7302.5|7298.5|7298.9|7294.9|0
1626818400000|2021-07-20 22:00:00|7300.9|7296.9|7306.4|7302.4|7308.1|7304.1|7300.9|7296.9|0
1626822000000|2021-07-20 23:00:00|7306|7302|7317.7|7315.7|7318.7|7316.7|7301.2|7299.2|794
1626825600000|2021-07-21 00:00:00|7317.2|7315.2|7341.2|7340.2|7347.2|7346.2|7310.2|7309.2|7159
1626829200000|2021-07-21 01:00:00|7341.7|7340.7|7338.7|7337.7|7355.2|7354.2|7332.2|7331.2|4804
1626832800000|2021-07-21 02:00:00|7339.2|7338.2|7324.5|7323.5|7342.2|7341.2|7312|7311|3564
1626836400000|2021-07-21 03:00:00|7325|7324|7338.5|7337.5|7340.5|7339.5|7324.5|7323.5|2935
1626840000000|2021-07-21 04:00:00|7339|7338|7320|7319|7345.5|7344.5|7320|7319|2676
1626843600000|2021-07-21 05:00:00|7320.5|7319.5|7313.5|7312.5|7325|7324|7309.5|7308.5|4581
1626847200000|2021-07-21 06:00:00|7314|7312|7323|7319|7324.2|7320.2|7303|7301|4997
1626850800000|2021-07-21 07:00:00|7322.8|7318.8|7350.5|7347.5|7353.5|7350.5|7316.3|7312.3|1524
1626854400000|2021-07-21 08:00:00|7349.5|7346.5|7350.5|7347.5|7360.5|7357.5|7346.5|7343.5|899
1626858000000|2021-07-21 09:00:00|7351|7348|7360|7357|7360.5|7357.5|7345.5|7342.5|532
1626861600000|2021-07-21 10:00:00|7359.5|7356.5|7356.5|7353.5|7360.5|7357.5|7350.5|7347.5|524
1626865200000|2021-07-21 11:00:00|7355.5|7352.5|7330.5|7327.5|7355.5|7352.5|7329.5|7326.5|513
1626868800000|2021-07-21 12:00:00|7330|7327|7351|7348|7351.5|7348.5|7328.5|7325.5|650
1626872400000|2021-07-21 13:00:00|7351.5|7348.5|7365.5|7362.5|7367.5|7364.5|7347|7344|985
1626876000000|2021-07-21 14:00:00|7366.5|7363.5|7364.5|7361.5|7375.5|7372.5|7356.5|7353.5|2349
1626879600000|2021-07-21 15:00:00|7365|7362|7367.5|7364.5|7372.5|7369.5|7361|7358|1114
1626883200000|2021-07-21 16:00:00|7368|7365|7370.5|7367.5|7375|7372|7366.5|7363.5|278
1626886800000|2021-07-21 17:00:00|7371|7368|7375.5|7372.5|7376.5|7373.5|7371|7368|326
1626890400000|2021-07-21 18:00:00|7376|7373|7382.5|7379.5|7384|7381|7373.5|7370.5|576
1626894000000|2021-07-21 19:00:00|7382|7379|7385.5|7382.5|7388|7385|7372|7369|1249
1626897600000|2021-07-21 20:00:00|7385|7382|7379.5|7376.5|7387.5|7384.5|7379.5|7376.5|271
1626901200000|2021-07-21 21:00:00|7379.8|7375.8|7379.3|7375.3|7382|7378|7379.2|7375.2|0
1626904800000|2021-07-21 22:00:00|7379.9|7375.9|7379.4|7375.4|7380.5|7376.5|7376.2|7372.2|0
1626908400000|2021-07-21 23:00:00|7379.7|7375.7|7368|7366|7390|7388|7367|7365|1549
1626912000000|2021-07-22 00:00:00|7366|7364|7351.5|7350.5|7377.5|7376.5|7347.5|7346.5|4966
1626915600000|2021-07-22 01:00:00|7352|7351|7368.6|7367.6|7373.6|7372.6|7350.5|7349.5|3382
1626919200000|2021-07-22 02:00:00|7369.6|7368.6|7379.6|7378.6|7381.6|7380.6|7360.6|7359.6|3098
1626922800000|2021-07-22 03:00:00|7377.6|7376.6|7378.6|7377.6|7384.6|7383.6|7374.6|7373.6|2307
1626926400000|2021-07-22 04:00:00|7378.1|7377.1|7377.6|7376.6|7382.6|7381.6|7373.6|7372.6|2369
1626930000000|2021-07-22 05:00:00|7376.6|7375.6|7375.6|7374.6|7385.6|7384.6|7373.6|7372.6|3100
1626933600000|2021-07-22 06:00:00|7376.1|7374.1|7385.9|7381.9|7389.8|7386.1|7376.1|7374.1|4939
1626937200000|2021-07-22 07:00:00|7385.8|7381.8|7387.1|7384.1|7398.6|7395.6|7378.6|7375.6|955
1626940800000|2021-07-22 08:00:00|7386.6|7383.6|7385.6|7382.6|7390.6|7387.6|7384.6|7381.6|451
1626944400000|2021-07-22 09:00:00|7385.1|7382.1|7383.6|7380.6|7385.6|7382.6|7381.6|7378.6|350
1626948000000|2021-07-22 10:00:00|7382.6|7379.6|7388.6|7385.6|7391.6|7388.6|7381.6|7378.6|368
1626951600000|2021-07-22 11:00:00|7388.1|7385.1|7387.6|7384.6|7388.1|7385.1|7379.6|7376.6|487
1626955200000|2021-07-22 12:00:00|7387.1|7384.1|7367.6|7364.6|7387.6|7384.6|7364.6|7361.6|576
1626958800000|2021-07-22 13:00:00|7367.1|7364.1|7357.6|7354.6|7372.6|7369.6|7353.6|7350.6|1571
1626962400000|2021-07-22 14:00:00|7358.1|7355.1|7356.1|7353.1|7370.1|7367.1|7353.6|7350.6|1265
1626966000000|2021-07-22 15:00:00|7355.6|7352.6|7359.6|7356.6|7364.6|7361.6|7351.1|7348.1|792
1626969600000|2021-07-22 16:00:00|7359.1|7356.1|7366.6|7363.6|7366.6|7363.6|7351.1|7348.1|399
1626973200000|2021-07-22 17:00:00|7365.6|7362.6|7372.6|7369.6|7372.6|7369.6|7365.1|7362.1|198
1626976800000|2021-07-22 18:00:00|7372.1|7369.1|7370.1|7367.1|7372.6|7369.6|7367.6|7364.6|251
1626980400000|2021-07-22 19:00:00|7369.6|7366.6|7359.6|7356.6|7370.6|7367.6|7354.6|7351.6|875
1626984000000|2021-07-22 20:00:00|7359.1|7356.1|7370.1|7367.1|7372.6|7369.6|7357.6|7354.6|247
1626987600000|2021-07-22 21:00:00|7368.8|7364.8|7366.8|7362.8|7369.8|7365.8|7366.8|7362.8|0
1626991200000|2021-07-22 22:00:00|7367.7|7363.7|7366|7362|7368.1|7364.1|7364.4|7360.4|0
1626994800000|2021-07-22 23:00:00|7366.3|7362.3|7362.1|7360.1|7370.6|7368.6|7354.1|7352.1|737
1626998400000|2021-07-23 00:00:00|7361.6|7359.6|7382.6|7381.6|7384.1|7383.1|7351.6|7350.6|3682
1627002000000|2021-07-23 01:00:00|7381.1|7380.1|7386.5|7385.5|7389.6|7388.6|7375.1|7374.1|2829
1627005600000|2021-07-23 02:00:00|7387|7386|7396.5|7395.5|7397.5|7396.5|7386.5|7385.5|2277
1627009200000|2021-07-23 03:00:00|7397.5|7396.5|7384.5|7383.5|7398.5|7397.5|7382.5|7381.5|2002
1627012800000|2021-07-23 04:00:00|7384|7383|7391.5|7390.5|7391.5|7390.5|7370.5|7369.5|2390
1627016400000|2021-07-23 05:00:00|7393.5|7392.5|7388.5|7387.5|7394.5|7393.5|7381.5|7380.5|1999
1627020000000|2021-07-23 06:00:00|7389|7387|7400|7396|7402.3|7400|7386|7384|3572
1627023600000|2021-07-23 07:00:00|7400.2|7396.2|7399.5|7396.5|7404.5|7401.5|7396.5|7392.8|844
1627027200000|2021-07-23 08:00:00|7400|7397|7402.5|7399.5|7407|7404|7397.5|7394.5|359
1627030800000|2021-07-23 09:00:00|7403|7400|7404.5|7401.5|7407.5|7404.5|7402|7399|518
1627034400000|2021-07-23 10:00:00|7405|7402|7407|7404|7407.5|7404.5|7402.5|7399.5|455
1627038000000|2021-07-23 11:00:00|7407.5|7404.5|7405.5|7402.5|7407.5|7404.5|7401.5|7398.5|337
1627041600000|2021-07-23 12:00:00|7406|7403|7405.5|7402.5|7409.5|7406.5|7404|7401|546
1627045200000|2021-07-23 13:00:00|7405|7402|7402.5|7399.5|7412.5|7409.5|7400.5|7397.5|937
1627048800000|2021-07-23 14:00:00|7403|7400|7425.5|7422.5|7425.5|7422.5|7402|7399|1422
1627052400000|2021-07-23 15:00:00|7426|7423|7418.5|7415.5|7428.5|7425.5|7417|7414|715
1627056000000|2021-07-23 16:00:00|7419|7416|7424.5|7421.5|7428.5|7425.5|7416.5|7413.5|563
1627059600000|2021-07-23 17:00:00|7425|7422|7428.5|7425.5|7431|7428|7422.5|7419.5|386
1627063200000|2021-07-23 18:00:00|7428|7425|7422|7419|7428|7425|7419.5|7416.5|675
1627066800000|2021-07-23 19:00:00|7421.5|7418.5|7424.5|7421.5|7430.5|7427.5|7417.5|7414.5|480
1627070400000|2021-07-23 20:00:00|7425.5|7422.5|7424.5|7421.5|7427|7424|7422.5|7419.5|146
1627250400000|2021-07-25 22:00:00|7430.6|7426.6|7428|7424|7431|7427|7425.8|7421.8|0
1627254000000|2021-07-25 23:00:00|7428.4|7424.4|7414|7412|7430|7426|7413|7411|872
1627257600000|2021-07-26 00:00:00|7413.5|7411.5|7406.5|7405.5|7414.5|7413.5|7398.5|7397.5|3708
1627261200000|2021-07-26 01:00:00|7406|7405|7406.5|7405.5|7410.5|7409.5|7394.5|7393.5|2052
1627264800000|2021-07-26 02:00:00|7407|7406|7393.5|7392.5|7409|7408|7390.5|7389.5|1604
1627268400000|2021-07-26 03:00:00|7393|7392|7393.5|7392.5|7395.5|7394.5|7389.5|7388.5|1504
1627272000000|2021-07-26 04:00:00|7393|7392|7389.5|7388.5|7395.5|7394.5|7387.5|7386.5|1708
1627275600000|2021-07-26 05:00:00|7388.5|7387.5|7395.5|7394.5|7402.5|7401.5|7387.5|7386.5|3398
1627279200000|2021-07-26 06:00:00|7396|7394|7404.4|7400.4|7407.3|7403.3|7388|7386|4350
1627282800000|2021-07-26 07:00:00|7404|7400|7387.5|7384.5|7408.2|7404.2|7383.5|7380.5|881
1627286400000|2021-07-26 08:00:00|7387|7384|7392|7389|7394.5|7391.5|7377.5|7374.5|689
1627290000000|2021-07-26 09:00:00|7392.5|7389.5|7401.5|7398.5|7403|7400|7391.5|7388.5|693
1627293600000|2021-07-26 10:00:00|7402|7399|7400.5|7397.5|7405.5|7402.5|7399.5|7396.5|243
1627297200000|2021-07-26 11:00:00|7401|7398|7404.5|7401.5|7407.5|7404.5|7398|7395|352
1627300800000|2021-07-26 12:00:00|7404|7401|7403.5|7400.5|7409.5|7406.5|7402.5|7399.5|468
1627304400000|2021-07-26 13:00:00|7403|7400|7412.5|7409.5|7416|7413|7402.5|7399.5|1091
1627308000000|2021-07-26 14:00:00|7412|7409|7396|7393|7416.5|7413.5|7395.5|7392.5|1277
1627311600000|2021-07-26 15:00:00|7395.5|7392.5|7406.5|7403.5|7408.5|7405.5|7390.5|7387.5|1046
1627315200000|2021-07-26 16:00:00|7407|7404|7400.5|7397.5|7407.5|7404.5|7397.5|7394.5|385
1627318800000|2021-07-26 17:00:00|7401|7398|7407|7404|7407.5|7404.5|7400.5|7397.5|440
1627322400000|2021-07-26 18:00:00|7406.5|7403.5|7416.5|7413.5|7417|7414|7406.5|7403.5|406
1627326000000|2021-07-26 19:00:00|7417|7414|7419.5|7416.5|7422.5|7419.5|7415.5|7412.5|610
1627329600000|2021-07-26 20:00:00|7418.5|7415.5|7416.5|7413.5|7422.5|7419.5|7416.5|7413.5|173
1627333200000|2021-07-26 21:00:00|7417|7413|7417.4|7413.4|7417.6|7413.6|7415.7|7411.7|0
1627336800000|2021-07-26 22:00:00|7417.2|7413.2|7414.8|7410.8|7417.5|7413.5|7414|7410|0
1627340400000|2021-07-26 23:00:00|7415.1|7411.1|7419|7417|7423.5|7421.5|7411.8|7407.8|572
1627344000000|2021-07-27 00:00:00|7420|7418|7411.5|7410.5|7432|7431|7405.5|7404.5|3900
1627347600000|2021-07-27 01:00:00|7411|7410|7419.5|7418.5|7424.5|7423.5|7409.5|7408.5|2446
1627351200000|2021-07-27 02:00:00|7420.5|7419.5|7429.5|7428.5|7431.5|7430.5|7419.5|7418.5|2455
1627354800000|2021-07-27 03:00:00|7430|7429|7439.5|7438.5|7445|7444|7429.5|7428.5|3132
1627358400000|2021-07-27 04:00:00|7439|7438|7438.5|7437.5|7442.5|7441.5|7430.5|7429.5|2329
1627362000000|2021-07-27 05:00:00|7439|7438|7425.5|7424.5|7440.5|7439.5|7419.5|7418.5|3778
1627365600000|2021-07-27 06:00:00|7426|7424|7428.5|7424.5|7430|7428|7422|7420|4127
1627369200000|2021-07-27 07:00:00|7428.3|7424.3|7402.5|7399.5|7428.3|7424.3|7387.5|7384.5|2071
1627372800000|2021-07-27 08:00:00|7402|7399|7406.5|7403.5|7415.5|7412.5|7395.5|7392.5|916
1627376400000|2021-07-27 09:00:00|7406|7403|7417.5|7414.5|7420|7417|7401.5|7398.5|730
1627380000000|2021-07-27 10:00:00|7418|7415|7426|7423|7426.5|7423.5|7417.5|7414.5|501
1627383600000|2021-07-27 11:00:00|7426.5|7423.5|7420.5|7417.5|7432.5|7429.5|7418.5|7415.5|490
1627387200000|2021-07-27 12:00:00|7419.5|7416.5|7416.5|7413.5|7421|7418|7409.5|7406.5|398
1627390800000|2021-07-27 13:00:00|7417|7414|7416.5|7413.5|7420.5|7417.5|7400.5|7397.5|985
1627394400000|2021-07-27 14:00:00|7416|7413|7401.5|7398.5|7421.5|7418.5|7400.5|7397.5|1650
1627398000000|2021-07-27 15:00:00|7400.5|7397.5|7399.5|7396.5|7406|7403|7385.5|7382.5|1552
1627401600000|2021-07-27 16:00:00|7399|7396|7388.5|7385.5|7399|7396|7385.5|7382.5|609
1627405200000|2021-07-27 17:00:00|7388|7385|7390.5|7387.5|7396.5|7393.5|7383.5|7380.5|549
1627408800000|2021-07-27 18:00:00|7390|7387|7407|7404|7409.5|7406.5|7388.5|7385.5|425
1627412400000|2021-07-27 19:00:00|7406.5|7403.5|7415|7412|7417.5|7414.5|7391.5|7388.5|1032
1627416000000|2021-07-27 20:00:00|7414.5|7411.5|7401.5|7398.5|7414.5|7411.5|7400|7397|179
1627419600000|2021-07-27 21:00:00|7405.3|7401.3|7399.3|7395.3|7405.9|7401.9|7397.2|7393.2|0
1627423200000|2021-07-27 22:00:00|7399.9|7395.9|7409.1|7405.1|7411|7407|7399.6|7395.6|0
1627426800000|2021-07-27 23:00:00|7409.4|7405.4|7408|7406|7414|7412|7405|7402.5|779
1627430400000|2021-07-28 00:00:00|7407|7405|7411|7410|7429.5|7428.5|7405.5|7404.5|4021
1627434000000|2021-07-28 01:00:00|7411.5|7410.5|7391.5|7390.5|7414.5|7413.5|7387.5|7386.5|2923
1627437600000|2021-07-28 02:00:00|7391|7390|7385.5|7384.5|7401.5|7400.5|7379.5|7378.5|2711
1627441200000|2021-07-28 03:00:00|7385|7384|7366.5|7365.5|7385|7384|7362.5|7361.5|2695
1627444800000|2021-07-28 04:00:00|7367|7366|7370.5|7369.5|7378.5|7377.5|7363.5|7362.5|1848
1627448400000|2021-07-28 05:00:00|7370|7369|7384.5|7383.5|7386.5|7385.5|7365.5|7364.5|3222
1627452000000|2021-07-28 06:00:00|7385|7383|7369|7365|7387|7385|7364.2|7360.2|5549
1627455600000|2021-07-28 07:00:00|7368.9|7364.9|7388.5|7385.5|7388.5|7385.5|7365.8|7361.8|1343
1627459200000|2021-07-28 08:00:00|7389|7386|7401.5|7398.5|7404.5|7401.5|7385.5|7382.5|729
1627462800000|2021-07-28 09:00:00|7402.5|7399.5|7406.5|7403.5|7408.5|7405.5|7399.5|7396.5|407
1627466400000|2021-07-28 10:00:00|7406|7403|7399.5|7396.5|7406.5|7403.5|7392.5|7389.5|596
1627470000000|2021-07-28 11:00:00|7400|7397|7399.5|7396.5|7407.5|7404.5|7397.5|7394.5|392
1627473600000|2021-07-28 12:00:00|7399|7396|7404.5|7401.5|7413.5|7410.5|7396.5|7393.5|1419
1627477200000|2021-07-28 13:00:00|7405|7402|7403.5|7400.5|7412.5|7409.5|7397.5|7394.5|948
1627480800000|2021-07-28 14:00:00|7404.5|7401.5|7401.5|7398.5|7406.5|7403.5|7393|7390|1170
1627484400000|2021-07-28 15:00:00|7401|7398|7399.5|7396.5|7409.5|7406.5|7398.5|7395.5|1015
1627488000000|2021-07-28 16:00:00|7400|7397|7396|7393|7400.5|7397.5|7392.5|7389.5|563
1627491600000|2021-07-28 17:00:00|7396.5|7393.5|7385|7382|7397.5|7394.5|7383.5|7380.5|386
1627495200000|2021-07-28 18:00:00|7384.5|7381.5|7397.5|7394.5|7403|7400|7384|7381|975
1627498800000|2021-07-28 19:00:00|7397|7394|7385|7382|7403.5|7400.5|7383.5|7380.5|1142
1627502400000|2021-07-28 20:00:00|7384.5|7381.5|7390.5|7387.5|7390.5|7387.5|7382.5|7379.5|178
1627506000000|2021-07-28 21:00:00|7388.9|7384.9|7390.8|7386.8|7391.3|7387.3|7388.9|7384.9|0
1627509600000|2021-07-28 22:00:00|7392.7|7388.7|7394.1|7390.1|7394.7|7390.7|7390.3|7386.3|0
1627513200000|2021-07-28 23:00:00|7394.3|7390.3|7400.5|7398.5|7401|7399|7379|7377|1136
1627516800000|2021-07-29 00:00:00|7400|7398|7404.5|7403.5|7409.5|7408.5|7379|7378|3602
1627520400000|2021-07-29 01:00:00|7403.5|7402.5|7401.5|7400.5|7408.5|7407.5|7395.5|7394.5|2221
1627524000000|2021-07-29 02:00:00|7402.5|7401.5|7400.7|7399.7|7415.5|7414.5|7399.7|7398.7|2026
1627527600000|2021-07-29 03:00:00|7401.7|7400.7|7400.7|7399.7|7407.7|7406.7|7398.2|7397.2|1514
1627531200000|2021-07-29 04:00:00|7401.2|7400.2|7403.7|7402.7|7412.2|7411.2|7398.7|7397.7|1912
1627534800000|2021-07-29 05:00:00|7404.2|7403.2|7407.2|7406.2|7414.7|7413.7|7402.2|7401.2|2001
1627538400000|2021-07-29 06:00:00|7407.7|7405.7|7418.8|7414.8|7423.2|7421.2|7405.7|7403.7|3485
1627542000000|2021-07-29 07:00:00|7418.6|7414.6|7425.7|7422.7|7429.7|7426.7|7416|7412|1026
1627545600000|2021-07-29 08:00:00|7426.2|7423.2|7426.2|7423.2|7431.7|7428.7|7422.7|7419.7|846
1627549200000|2021-07-29 09:00:00|7426.7|7423.7|7432.7|7429.7|7433.7|7430.7|7426.7|7423.7|404
1627552800000|2021-07-29 10:00:00|7432.2|7429.2|7440.7|7437.7|7441.7|7438.7|7431.7|7428.7|613
1627556400000|2021-07-29 11:00:00|7441.2|7438.2|7442.2|7439.2|7444.7|7441.7|7437.7|7434.7|616
1627560000000|2021-07-29 12:00:00|7442.7|7439.7|7441.2|7438.2|7445.2|7442.2|7436.2|7433.2|326
1627563600000|2021-07-29 13:00:00|7442.7|7439.7|7454.7|7451.7|7460.7|7457.7|7442.7|7439.7|1056
1627567200000|2021-07-29 14:00:00|7455.2|7452.2|7450.7|7447.7|7463.7|7460.7|7447.7|7444.7|1248
1627570800000|2021-07-29 15:00:00|7451.7|7448.7|7444.7|7441.7|7454.2|7451.2|7439.2|7436.2|942
1627574400000|2021-07-29 16:00:00|7445.2|7442.2|7446.2|7443.2|7454.2|7451.2|7445.2|7442.2|267
1627578000000|2021-07-29 17:00:00|7446.7|7443.7|7446.2|7443.2|7447.7|7444.7|7443.7|7440.7|169
1627581600000|2021-07-29 18:00:00|7446.7|7443.7|7439.2|7436.2|7446.7|7443.7|7438.7|7435.7|127
1627585200000|2021-07-29 19:00:00|7438.7|7435.7|7426.7|7423.7|7439.2|7436.2|7425.7|7422.7|918
1627588800000|2021-07-29 20:00:00|7427.2|7424.2|7428.2|7425.2|7429.7|7426.7|7417.7|7414.7|431
1627592400000|2021-07-29 21:00:00|7429.1|7425.1|7425.8|7421.8|7432.2|7428.2|7425.5|7421.5|0
1627596000000|2021-07-29 22:00:00|7426.2|7422.2|7428.7|7424.7|7434.5|7430.5|7426.2|7422.2|0
1627599600000|2021-07-29 23:00:00|7428.8|7424.8|7420.2|7418.2|7429.6|7425.6|7411.2|7409.2|900
1627603200000|2021-07-30 00:00:00|7419.7|7417.7|7401.2|7400.2|7432.7|7431.7|7393.7|7392.7|5044
1627606800000|2021-07-30 01:00:00|7401.7|7400.7|7402.2|7401.2|7407.7|7406.7|7395.7|7394.7|2999
1627610400000|2021-07-30 02:00:00|7401.7|7400.7|7411.5|7410.5|7420|7419|7400.7|7399.7|2303
1627614000000|2021-07-30 03:00:00|7410.5|7409.5|7410.5|7409.5|7414|7413|7397.5|7396.5|2387
1627617600000|2021-07-30 04:00:00|7410|7409|7416.5|7415.5|7417.5|7416.5|7406.5|7405.5|2189
1627621200000|2021-07-30 05:00:00|7415.5|7414.5|7380.5|7379.5|7415.5|7414.5|7380.5|7379.5|4256
1627624800000|2021-07-30 06:00:00|7381|7379|7391.9|7387.9|7395|7393|7380|7378|5095
1627628400000|2021-07-30 07:00:00|7391.8|7387.8|7388.5|7385.5|7397.3|7393.3|7381.5|7378.5|915
1627632000000|2021-07-30 08:00:00|7388|7385|7392.5|7389.5|7402.5|7399.5|7386.5|7383.5|752
1627635600000|2021-07-30 09:00:00|7392|7389|7385.5|7382.5|7393.5|7390.5|7384.5|7381.5|469
1627639200000|2021-07-30 10:00:00|7385|7382|7403.5|7400.5|7403.5|7400.5|7381.5|7378.5|559
1627642800000|2021-07-30 11:00:00|7404|7401|7400.5|7397.5|7405|7402|7397.5|7394.5|441
1627646400000|2021-07-30 12:00:00|7400|7397|7406.5|7403.5|7408.5|7405.5|7395.5|7392.5|583
1627650000000|2021-07-30 13:00:00|7405.5|7402.5|7424|7421|7424.5|7421.5|7401.5|7398.5|1011
1627653600000|2021-07-30 14:00:00|7424.5|7421.5|7418.5|7415.5|7427.5|7424.5|7410.5|7407.5|1599
1627657200000|2021-07-30 15:00:00|7418|7415|7417|7414|7427|7424|7412.5|7409.5|1032
1627660800000|2021-07-30 16:00:00|7416.5|7413.5|7419|7416|7424.5|7421.5|7415.5|7412.5|266
1627664400000|2021-07-30 17:00:00|7419.5|7416.5|7419.5|7416.5|7421.5|7418.5|7413|7410|261
1627668000000|2021-07-30 18:00:00|7420|7417|7414.5|7411.5|7420.5|7417.5|7406.5|7403.5|239
1627671600000|2021-07-30 19:00:00|7415|7412|7421.5|7418.5|7426.5|7423.5|7414.5|7411.5|822
1627675200000|2021-07-30 20:00:00|7422.5|7419.5|7424.5|7421.5|7426|7423|7421|7418|254
1627855200000|2021-08-01 22:00:00|7449.2|7445.2|7435.6|7431.6|7451.4|7447.4|7433|7429|0
1627858800000|2021-08-01 23:00:00|7436|7432|7435.5|7433.5|7458|7456|7432|7429.5|1482
1627862400000|2021-08-02 00:00:00|7436|7434|7472.5|7471.5|7473|7472|7430.5|7429.5|6001
1627866000000|2021-08-02 01:00:00|7473.5|7472.5|7493|7492|7508|7507|7473.5|7472.5|6353
1627869600000|2021-08-02 02:00:00|7494|7493|7504|7503|7506|7505|7486|7485|3293
1627873200000|2021-08-02 03:00:00|7505|7504|7497|7496|7506|7505|7494|7493|2558
1627876800000|2021-08-02 04:00:00|7496|7495|7491.5|7490.5|7501.5|7500.5|7491|7490|1647
1627880400000|2021-08-02 05:00:00|7491|7490|7483|7482|7500|7499|7482|7481|3373
1627884000000|2021-08-02 06:00:00|7483.5|7481.5|7484.2|7480.2|7496.5|7494.5|7476.5|7473.1|4903
1627887600000|2021-08-02 07:00:00|7484.3|7480.3|7483|7480|7495.4|7491.4|7480|7477|1521
1627891200000|2021-08-02 08:00:00|7482|7479|7480.5|7477.5|7488|7485|7474|7471|810
1627894800000|2021-08-02 09:00:00|7480|7477|7480|7477|7488|7485|7478|7475|619
1627898400000|2021-08-02 10:00:00|7479.5|7476.5|7466|7463|7480|7477|7465|7462|454
1627902000000|2021-08-02 11:00:00|7465|7462|7469.5|7466.5|7474.5|7471.5|7460|7457|685
1627905600000|2021-08-02 12:00:00|7469|7466|7466|7463|7473|7470|7456|7453|554
1627909200000|2021-08-02 13:00:00|7465|7462|7479|7476|7484|7481|7465|7462|1530
1627912800000|2021-08-02 14:00:00|7476.5|7473.5|7477.5|7474.5|7488|7485|7473|7470|1685
1627916400000|2021-08-02 15:00:00|7478|7475|7459|7456|7481|7478|7458.5|7455.5|1484
1627920000000|2021-08-02 16:00:00|7459.5|7456.5|7465.5|7462.5|7467.5|7464.5|7452|7449|647
1627923600000|2021-08-02 17:00:00|7465|7462|7457.5|7454.5|7468|7465|7453|7450|371
1627927200000|2021-08-02 18:00:00|7457|7454|7464|7461|7464|7461|7457|7454|251
1627930800000|2021-08-02 19:00:00|7463|7460|7456|7453|7463|7460|7446|7443|840
1627934400000|2021-08-02 20:00:00|7457|7454|7461|7458|7461|7458|7449|7446|343
1627938000000|2021-08-02 21:00:00|7460.5|7456.5|7459.3|7455.3|7460.9|7456.9|7459.2|7455.2|0
1627941600000|2021-08-02 22:00:00|7460.7|7456.7|7464.3|7460.3|7466.8|7462.8|7458.3|7454.3|0
1627945200000|2021-08-02 23:00:00|7464.2|7460.2|7461|7459|7466|7464|7452|7450|517
1627948800000|2021-08-03 00:00:00|7460.5|7458.5|7476|7475|7488.5|7487.5|7460|7458.5|3998
1627952400000|2021-08-03 01:00:00|7476.5|7475.5|7469.7|7468.7|7477|7476|7461.2|7460.2|2544
1627956000000|2021-08-03 02:00:00|7470.2|7469.2|7470.2|7469.2|7472.2|7471.2|7459.2|7458.2|1872
1627959600000|2021-08-03 03:00:00|7469.2|7468.2|7460.2|7459.2|7478.2|7477.2|7459.2|7458.2|1671
1627963200000|2021-08-03 04:00:00|7459.2|7458.2|7467.2|7466.2|7473.2|7472.2|7450.2|7449.2|3206
1627966800000|2021-08-03 05:00:00|7466.2|7465.2|7461.2|7460.2|7469.2|7468.2|7452.2|7451.2|3711
1627970400000|2021-08-03 06:00:00|7461.7|7459.7|7468.2|7464.2|7476.7|7474.7|7461.7|7459.7|4446
1627974000000|2021-08-03 07:00:00|7468.1|7464.1|7472.2|7469.2|7474.2|7471.2|7461.2|7458.2|974
1627977600000|2021-08-03 08:00:00|7473.2|7470.2|7471.2|7468.2|7474.2|7471.2|7466.7|7463.7|634
1627981200000|2021-08-03 09:00:00|7471.7|7468.7|7476.2|7473.2|7478.2|7475.2|7468.2|7465.2|495
1627984800000|2021-08-03 10:00:00|7475.7|7472.7|7476.2|7473.2|7479.2|7476.2|7473.2|7470.2|488
1627988400000|2021-08-03 11:00:00|7477.2|7474.2|7473.2|7470.2|7477.2|7474.2|7471.2|7468.2|657
1627992000000|2021-08-03 12:00:00|7474.2|7471.2|7466.2|7463.2|7474.2|7471.2|7460.7|7457.7|582
1627995600000|2021-08-03 13:00:00|7465.7|7462.7|7456.7|7453.7|7474.2|7471.2|7453.2|7450.2|1187
1627999200000|2021-08-03 14:00:00|7456.2|7453.2|7455.2|7452.2|7464.7|7461.7|7449.2|7446.2|1906
1628002800000|2021-08-03 15:00:00|7454.2|7451.2|7477.2|7474.2|7478.2|7475.2|7453.2|7450.2|1010
1628006400000|2021-08-03 16:00:00|7477.7|7474.7|7476.2|7473.2|7479.2|7476.2|7470.7|7467.7|733
1628010000000|2021-08-03 17:00:00|7477.2|7474.2|7484.2|7481.2|7486.2|7483.2|7476.7|7473.7|270
1628013600000|2021-08-03 18:00:00|7485.2|7482.2|7487.2|7484.2|7490.2|7487.2|7482.2|7479.2|332
1628017200000|2021-08-03 19:00:00|7488.2|7485.2|7482.2|7479.2|7493.2|7490.2|7475.2|7472.2|1535
1628020800000|2021-08-03 20:00:00|7481.2|7478.2|7474.2|7471.2|7481.2|7478.2|7473.7|7470.7|297
1628024400000|2021-08-03 21:00:00|7474.5|7470.5|7478.3|7474.3|7478.3|7474.3|7473.9|7469.9|0
1628028000000|2021-08-03 22:00:00|7479|7475|7480.3|7476.3|7483.8|7479.8|7478.3|7474.3|0
1628031600000|2021-08-03 23:00:00|7480.4|7476.4|7473.7|7471.7|7480.6|7476.6|7465.2|7463.2|1016
1628035200000|2021-08-04 00:00:00|7472.7|7470.7|7487.7|7486.7|7507.2|7506.2|7467.2|7466.2|5184
1628038800000|2021-08-04 01:00:00|7488.2|7487.2|7484.2|7483.2|7488.2|7487.2|7471.2|7470.2|3004
1628042400000|2021-08-04 02:00:00|7485.2|7484.2|7488.2|7487.2|7496.2|7495.2|7478.2|7477.2|1932
1628046000000|2021-08-04 03:00:00|7489.2|7488.2|7489.2|7488.2|7500.2|7499.2|7486.2|7485.2|1782
1628049600000|2021-08-04 04:00:00|7490.2|7489.2|7496.2|7495.2|7501.2|7500.2|7490.2|7489.2|1893
1628053200000|2021-08-04 05:00:00|7495.2|7494.2|7498.2|7497.2|7503.2|7502.2|7494.2|7493.2|2645
1628056800000|2021-08-04 06:00:00|7498.7|7496.7|7503.5|7499.5|7506.7|7504.7|7495.7|7493.7|3850
1628060400000|2021-08-04 07:00:00|7503.6|7499.6|7488.2|7485.2|7505.5|7501.5|7488.2|7485.2|864
1628064000000|2021-08-04 08:00:00|7489.2|7486.2|7489.2|7486.2|7494.2|7491.2|7484.2|7481.2|836
1628067600000|2021-08-04 09:00:00|7490.2|7487.2|7491.2|7488.2|7496.2|7493.2|7489.7|7486.7|358
1628071200000|2021-08-04 10:00:00|7492.2|7489.2|7493.7|7490.7|7496.2|7493.2|7488.7|7485.7|314
1628074800000|2021-08-04 11:00:00|7493.2|7490.2|7490.2|7487.2|7493.2|7490.2|7484.2|7481.2|399
1628078400000|2021-08-04 12:00:00|7489.2|7486.2|7481.7|7478.7|7490.2|7487.2|7477.2|7474.2|910
1628082000000|2021-08-04 13:00:00|7481.2|7478.2|7488.2|7485.2|7494.2|7491.2|7477.2|7474.2|1021
1628085600000|2021-08-04 14:00:00|7488.7|7485.7|7505.2|7502.2|7513.2|7510.2|7488.2|7485.2|2086
1628089200000|2021-08-04 15:00:00|7506.2|7503.2|7498.2|7495.2|7512.2|7509.2|7496.2|7493.2|1033
1628092800000|2021-08-04 16:00:00|7497.2|7494.2|7500.2|7497.2|7502.2|7499.2|7496.2|7493.2|364
1628096400000|2021-08-04 17:00:00|7500.7|7497.7|7501.2|7498.2|7504.7|7501.7|7497.7|7494.7|188
1628100000000|2021-08-04 18:00:00|7501.7|7498.7|7496.2|7493.2|7504.2|7501.2|7496.2|7493.2|135
1628103600000|2021-08-04 19:00:00|7497.2|7494.2|7490.2|7487.2|7499.2|7496.2|7490.2|7487.2|301
1628107200000|2021-08-04 20:00:00|7490.7|7487.7|7492.2|7489.2|7492.7|7489.7|7489.2|7486.2|127
1628110800000|2021-08-04 21:00:00|7490.4|7486.4|7492.3|7488.3|7493|7489|7489|7485|0
1628114400000|2021-08-04 22:00:00|7492.8|7488.8|7494|7490|7497|7493|7491.1|7487.1|0
1628118000000|2021-08-04 23:00:00|7493.1|7489.1|7495.7|7493.7|7497.7|7495.7|7485.7|7483.7|630
1628121600000|2021-08-05 00:00:00|7494.7|7492.7|7491.2|7490.2|7508.7|7507.7|7489.2|7488.2|3331
1628125200000|2021-08-05 01:00:00|7490.2|7489.2|7508.2|7507.2|7516.2|7515.2|7488.2|7487.2|2884
1628128800000|2021-08-05 02:00:00|7509.2|7508.2|7515.1|7514.1|7524.2|7523.2|7509.2|7508.2|2927
1628132400000|2021-08-05 03:00:00|7514.1|7513.1|7513.6|7512.6|7519.1|7518.1|7506.1|7505.1|1946
1628136000000|2021-08-05 04:00:00|7513.1|7512.1|7515.1|7514.1|7518.1|7517.1|7510.1|7509.1|1874
1628139600000|2021-08-05 05:00:00|7514.1|7513.1|7514.1|7513.1|7519.1|7518.1|7511.1|7510.1|2342
1628143200000|2021-08-05 06:00:00|7514.6|7512.6|7509.2|7505.2|7515.6|7513.6|7505.6|7503.6|5070
1628146800000|2021-08-05 07:00:00|7509.3|7505.3|7517.6|7514.6|7519.6|7516.6|7509.1|7505.3|1341
1628150400000|2021-08-05 08:00:00|7518.1|7515.1|7521.1|7518.1|7522.1|7519.1|7512.1|7509.1|448
1628154000000|2021-08-05 09:00:00|7520.6|7517.6|7515.1|7512.1|7522.1|7519.1|7509.6|7506.6|514
1628157600000|2021-08-05 10:00:00|7515.6|7512.6|7509.1|7506.1|7517.1|7514.1|7508.1|7505.1|353
1628161200000|2021-08-05 11:00:00|7509.6|7506.6|7507.6|7504.6|7511.1|7508.1|7506.1|7503.1|325
1628164800000|2021-08-05 12:00:00|7507.1|7504.1|7513.1|7510.1|7517.6|7514.6|7507.1|7504.1|374
1628168400000|2021-08-05 13:00:00|7514.1|7511.1|7518.1|7515.1|7525.6|7522.6|7509.1|7506.1|684
1628172000000|2021-08-05 14:00:00|7519.1|7516.1|7518.1|7515.1|7524.1|7521.1|7506.1|7503.1|723
1628175600000|2021-08-05 15:00:00|7518.6|7515.6|7518.1|7515.1|7526.1|7523.1|7516.6|7513.6|477
1628179200000|2021-08-05 16:00:00|7518.6|7515.6|7517.1|7514.1|7521.1|7518.1|7517.1|7514.1|201
1628182800000|2021-08-05 17:00:00|7517.6|7514.6|7519.1|7516.1|7520.1|7517.1|7516.1|7513.1|123
1628186400000|2021-08-05 18:00:00|7519.6|7516.6|7515.1|7512.1|7522.1|7519.1|7515.1|7512.1|140
1628190000000|2021-08-05 19:00:00|7515.6|7512.6|7516.1|7513.1|7517.1|7514.1|7509.6|7506.6|490
1628193600000|2021-08-05 20:00:00|7515.1|7512.1|7516.6|7513.6|7518.6|7515.6|7514.1|7511.1|162
1628197200000|2021-08-05 21:00:00|7517.1|7513.1|7517.7|7513.7|7518.3|7514.3|7516.2|7512.2|0
1628200800000|2021-08-05 22:00:00|7517|7513|7514.2|7510.2|7517.6|7513.6|7512.7|7508.7|0
1628204400000|2021-08-05 23:00:00|7514|7510|7502.6|7500.6|7515.1|7513.1|7500.6|7498.6|938
1628208000000|2021-08-06 00:00:00|7503.1|7501.1|7499.1|7498.1|7511.1|7510.1|7494.1|7493.1|3773
1628211600000|2021-08-06 01:00:00|7498.1|7497.1|7512.1|7511.1|7514.1|7513.1|7495.6|7494.6|2735
1628215200000|2021-08-06 02:00:00|7511.1|7510.1|7508.1|7507.1|7516.1|7515.1|7502.1|7501.1|2093
1628218800000|2021-08-06 03:00:00|7507.1|7506.1|7507.1|7506.1|7516.1|7515.1|7503.1|7502.1|2149
1628222400000|2021-08-06 04:00:00|7506.1|7505.1|7509.6|7508.6|7516.1|7515.1|7501.1|7500.1|2650
1628226000000|2021-08-06 05:00:00|7509.1|7508.1|7522.1|7521.1|7525.1|7524.1|7509.1|7508.1|3773
1628229600000|2021-08-06 06:00:00|7522.6|7520.6|7532.9|7528.9|7538.6|7536.6|7521.6|7519.6|6167
1628233200000|2021-08-06 07:00:00|7533|7529|7529.1|7526.1|7536.1|7533.1|7529.1|7526.1|871
1628236800000|2021-08-06 08:00:00|7528.6|7525.6|7533.1|7530.1|7534.1|7531.1|7527.1|7524.1|515
1628240400000|2021-08-06 09:00:00|7534.1|7531.1|7536.1|7533.1|7538.1|7535.1|7532.1|7529.1|271
1628244000000|2021-08-06 10:00:00|7535.6|7532.6|7542.1|7539.1|7543.1|7540.1|7534.1|7531.1|441
1628247600000|2021-08-06 11:00:00|7541.6|7538.6|7543.1|7540.1|7543.1|7540.1|7541.1|7538.1|169
1628251200000|2021-08-06 12:00:00|7544.1|7541.1|7551.1|7548.1|7560.1|7557.1|7541.1|7538.1|803
1628254800000|2021-08-06 13:00:00|7552.1|7549.1|7550.1|7547.1|7556.1|7553.1|7545.6|7542.6|775
1628258400000|2021-08-06 14:00:00|7549.1|7546.1|7557.1|7554.1|7560.6|7557.6|7546.1|7543.1|729
1628262000000|2021-08-06 15:00:00|7557.6|7554.6|7559.1|7556.1|7561.1|7558.1|7552.1|7549.1|709
1628265600000|2021-08-06 16:00:00|7558.1|7555.1|7563.1|7560.1|7564.1|7561.1|7558.1|7555.1|158
1628269200000|2021-08-06 17:00:00|7563.6|7560.6|7564.1|7561.1|7564.1|7561.1|7560.1|7557.1|85
1628272800000|2021-08-06 18:00:00|7563.6|7560.6|7557.6|7554.6|7565.1|7562.1|7557.1|7554.1|129
1628276400000|2021-08-06 19:00:00|7558.1|7555.1|7571.1|7568.1|7571.1|7568.1|7555.6|7552.6|605
1628280000000|2021-08-06 20:00:00|7570.6|7567.6|7569.6|7566.6|7571.1|7568.1|7567.1|7564.1|160
1628460000000|2021-08-08 22:00:00|7567|7563|7560.7|7556.7|7573.4|7569.4|7559.1|7555.1|0
1628463600000|2021-08-08 23:00:00|7561.1|7557.1|7546.6|7544.6|7561.1|7557.1|7536.6|7534.6|1131
1628467200000|2021-08-09 00:00:00|7545.6|7543.6|7560.1|7559.1|7564.1|7563.1|7532.1|7531.1|4237
1628470800000|2021-08-09 01:00:00|7560.6|7559.6|7541.1|7540.1|7562.6|7561.6|7540.1|7539.1|2634
1628474400000|2021-08-09 02:00:00|7540.1|7539.1|7548.4|7547.4|7554.1|7553.1|7538.1|7537.1|1820
1628478000000|2021-08-09 03:00:00|7548.9|7547.9|7541.9|7540.9|7550.9|7549.9|7539.9|7538.9|1544
1628481600000|2021-08-09 04:00:00|7542.9|7541.9|7538.9|7537.9|7552.9|7551.9|7538.9|7537.9|2120
1628485200000|2021-08-09 05:00:00|7539.9|7538.9|7537.9|7536.9|7547.4|7546.4|7537.9|7536.9|2710
1628488800000|2021-08-09 06:00:00|7538.4|7536.4|7535.7|7531.7|7538.4|7536.4|7529.4|7526.5|3894
1628492400000|2021-08-09 07:00:00|7535.9|7531.9|7541.4|7538.4|7547.7|7543.9|7534.6|7530.6|779
1628496000000|2021-08-09 08:00:00|7541.9|7538.9|7545.9|7542.9|7548.4|7545.4|7538.9|7535.9|457
1628499600000|2021-08-09 09:00:00|7544.9|7541.9|7543.9|7540.9|7545.9|7542.9|7540.9|7537.9|310
1628503200000|2021-08-09 10:00:00|7542.9|7539.9|7538.9|7535.9|7547.9|7544.9|7538.9|7535.9|356
1628506800000|2021-08-09 11:00:00|7537.9|7534.9|7540.9|7537.9|7542.9|7539.9|7535.9|7532.9|428
1628510400000|2021-08-09 12:00:00|7540.4|7537.4|7544.9|7541.9|7545.4|7542.4|7539.9|7536.9|298
1628514000000|2021-08-09 13:00:00|7545.9|7542.9|7540.9|7537.9|7548.9|7545.9|7530.9|7527.9|920
1628517600000|2021-08-09 14:00:00|7540.4|7537.4|7549.9|7546.9|7553.9|7550.9|7538.9|7535.9|842
1628521200000|2021-08-09 15:00:00|7549.4|7546.4|7547.9|7544.9|7551.9|7548.9|7544.9|7541.9|603
1628524800000|2021-08-09 16:00:00|7548.9|7545.9|7548.4|7545.4|7548.9|7545.9|7546.9|7543.9|277
1628528400000|2021-08-09 17:00:00|7547.9|7544.9|7549.9|7546.9|7550.4|7547.4|7547.9|7544.9|168
1628532000000|2021-08-09 18:00:00|7548.9|7545.9|7549.9|7546.9|7552.9|7549.9|7547.9|7544.9|206
1628535600000|2021-08-09 19:00:00|7549.4|7546.4|7559.9|7556.9|7562.4|7559.4|7548.4|7545.4|937
1628539200000|2021-08-09 20:00:00|7560.4|7557.4|7556.4|7553.4|7560.9|7557.9|7554.9|7551.9|100
1628542800000|2021-08-09 21:00:00|7556.9|7552.9|7553.3|7549.3|7556.9|7552.9|7553.3|7549.3|0
1628546400000|2021-08-09 22:00:00|7552.5|7548.5|7551.1|7547.1|7554.3|7550.3|7549.4|7545.4|0
1628550000000|2021-08-09 23:00:00|7551.4|7547.4|7563.4|7561.4|7563.4|7561.4|7546.5|7542.5|565
1628553600000|2021-08-10 00:00:00|7563.9|7561.9|7570.8|7569.8|7573.9|7572.9|7559.9|7558.9|4236
1628557200000|2021-08-10 01:00:00|7571.8|7570.8|7539.8|7538.8|7572.8|7571.8|7538.8|7537.8|3441
1628560800000|2021-08-10 02:00:00|7538.8|7537.8|7543.8|7542.8|7544.8|7543.8|7531.8|7530.8|2566
1628564400000|2021-08-10 03:00:00|7544.8|7543.8|7539.8|7538.8|7544.8|7543.8|7534.8|7533.8|1161
1628568000000|2021-08-10 04:00:00|7538.8|7537.8|7551.8|7550.8|7553.8|7552.8|7538.8|7537.8|1581
1628571600000|2021-08-10 05:00:00|7552.3|7551.3|7556.8|7555.8|7561.8|7560.8|7551.8|7550.8|2562
1628575200000|2021-08-10 06:00:00|7557.3|7555.3|7558.8|7554.8|7561.3|7559.3|7553.3|7551.3|3129
1628578800000|2021-08-10 07:00:00|7558.6|7554.6|7563.8|7560.8|7566.8|7563.8|7556.7|7552.7|594
1628582400000|2021-08-10 08:00:00|7564.8|7561.8|7561.8|7558.8|7567.8|7564.8|7557.8|7554.8|332
1628586000000|2021-08-10 09:00:00|7561.3|7558.3|7556.8|7553.8|7561.8|7558.8|7556.8|7553.8|165
1628589600000|2021-08-10 10:00:00|7557.8|7554.8|7557.8|7554.8|7561.8|7558.8|7555.8|7552.8|192
1628593200000|2021-08-10 11:00:00|7557.3|7554.3|7556.8|7553.8|7560.8|7557.8|7555.8|7552.8|334
1628596800000|2021-08-10 12:00:00|7557.8|7554.8|7560.8|7557.8|7561.8|7558.8|7555.8|7552.8|193
1628600400000|2021-08-10 13:00:00|7561.3|7558.3|7571.8|7568.8|7576.8|7573.8|7560.8|7557.8|721
1628604000000|2021-08-10 14:00:00|7572.3|7569.3|7565.8|7562.8|7574.8|7571.8|7556.8|7553.8|1504
1628607600000|2021-08-10 15:00:00|7564.8|7561.8|7571.8|7568.8|7572.8|7569.8|7559.8|7556.8|666
1628611200000|2021-08-10 16:00:00|7572.3|7569.3|7573.8|7570.8|7575.8|7572.8|7570.8|7567.8|258
1628614800000|2021-08-10 17:00:00|7574.3|7571.3|7572.8|7569.8|7575.8|7572.8|7568.8|7565.8|161
1628618400000|2021-08-10 18:00:00|7573.3|7570.3|7577.8|7574.8|7577.8|7574.8|7567.8|7564.8|190
1628622000000|2021-08-10 19:00:00|7576.8|7573.8|7580.8|7577.8|7582.3|7579.3|7576.3|7573.3|471
1628625600000|2021-08-10 20:00:00|7581.3|7578.3|7576.8|7573.8|7581.8|7578.8|7574.8|7571.8|105
1628629200000|2021-08-10 21:00:00|7579.2|7575.2|7575.9|7571.9|7579.2|7575.2|7575.2|7571.2|0
1628632800000|2021-08-10 22:00:00|7576|7572|7569.6|7565.6|7577.1|7573.1|7568.5|7564.5|0
1628636400000|2021-08-10 23:00:00|7570|7566|7582.3|7580.3|7588.3|7586.3|7569.5|7565.5|443
1628640000000|2021-08-11 00:00:00|7580.3|7578.3|7592.3|7591.3|7601.8|7600.8|7578.3|7576.3|3885
1628643600000|2021-08-11 01:00:00|7592.8|7591.8|7603.5|7602.5|7614.8|7613.8|7588.8|7587.8|3441
1628647200000|2021-08-11 02:00:00|7604|7603|7592.5|7591.5|7604.5|7603.5|7592.5|7591.5|1514
1628650800000|2021-08-11 03:00:00|7592|7591|7589.5|7588.5|7598.5|7597.5|7588.5|7587.5|1645
1628654400000|2021-08-11 04:00:00|7590|7589|7578.5|7577.5|7597.5|7596.5|7578.5|7577.5|2327
1628658000000|2021-08-11 05:00:00|7579.5|7578.5|7579|7578|7585.5|7584.5|7576.5|7575.5|2825
1628661600000|2021-08-11 06:00:00|7572.8|7570.8|7585|7581|7585|7582.3|7572.3|7570.3|3580
1628665200000|2021-08-11 07:00:00|7585.4|7581.4|7583.8|7580.8|7592.8|7589.8|7579.8|7576.8|621
1628668800000|2021-08-11 08:00:00|7584.3|7581.3|7589.8|7586.8|7592.8|7589.8|7583.8|7580.8|523
1628672400000|2021-08-11 09:00:00|7588.8|7585.8|7592.8|7589.8|7595.8|7592.8|7587.8|7584.8|237
1628676000000|2021-08-11 10:00:00|7593.3|7590.3|7592.8|7589.8|7596.8|7593.8|7591.3|7588.3|151
1628679600000|2021-08-11 11:00:00|7593.3|7590.3|7587.8|7584.8|7594.8|7591.8|7586.8|7583.8|249
1628683200000|2021-08-11 12:00:00|7587.3|7584.3|7584.8|7581.8|7589.3|7586.3|7580.8|7577.8|1135
1628686800000|2021-08-11 13:00:00|7585.8|7582.8|7591.8|7588.8|7599.3|7596.3|7580.8|7577.8|982
1628690400000|2021-08-11 14:00:00|7590.8|7587.8|7580.8|7577.8|7594.8|7591.8|7580.8|7577.8|903
1628694000000|2021-08-11 15:00:00|7581.8|7578.8|7574.8|7571.8|7585.8|7582.8|7573.8|7570.8|663
1628697600000|2021-08-11 16:00:00|7575.3|7572.3|7583.3|7580.3|7584.8|7581.8|7574.8|7571.8|305
1628701200000|2021-08-11 17:00:00|7583.8|7580.8|7585.3|7582.3|7588.8|7585.8|7582.8|7579.8|266
1628704800000|2021-08-11 18:00:00|7584.8|7581.8|7590.8|7587.8|7591.3|7588.3|7584.8|7581.8|181
1628708400000|2021-08-11 19:00:00|7591.8|7588.8|7589.8|7586.8|7593.8|7590.8|7587.8|7584.8|529
1628712000000|2021-08-11 20:00:00|7590.8|7587.8|7594.3|7591.3|7594.8|7591.8|7587.3|7584.3|196
1628715600000|2021-08-11 21:00:00|7593.6|7589.6|7589.1|7585.1|7593.7|7589.7|7588.9|7584.9|0
1628719200000|2021-08-11 22:00:00|7588.8|7584.8|7591.1|7587.1|7592.1|7588.1|7588|7584|0
1628722800000|2021-08-11 23:00:00|7590.9|7586.9|7611.3|7609.3|7612.8|7610.8|7589.8|7586.7|1039
1628726400000|2021-08-12 00:00:00|7612.3|7610.3|7589.8|7588.8|7614.3|7613.3|7582.8|7581.8|4496
1628730000000|2021-08-12 01:00:00|7590.3|7589.3|7590.3|7589.3|7597.3|7596.3|7583.8|7582.8|2614
1628733600000|2021-08-12 02:00:00|7589.8|7588.8|7593.5|7592.5|7596.5|7595.5|7584.8|7583.8|1452
1628737200000|2021-08-12 03:00:00|7592.5|7591.5|7588.5|7587.5|7598.5|7597.5|7588.5|7587.5|1590
1628740800000|2021-08-12 04:00:00|7589.5|7588.5|7583.5|7582.5|7597.5|7596.5|7581.5|7580.5|2394
1628744400000|2021-08-12 05:00:00|7582.5|7581.5|7581.5|7580.5|7587.5|7586.5|7574.5|7573.5|3807
1628748000000|2021-08-12 06:00:00|7582|7580|7590.8|7586.8|7594|7592|7582|7580|4942
1628751600000|2021-08-12 07:00:00|7591.2|7587.2|7594.5|7591.5|7594.5|7591.5|7587.5|7584.5|573
1628755200000|2021-08-12 08:00:00|7593.5|7590.5|7595.5|7592.5|7597.5|7594.5|7592.5|7589.5|301
1628758800000|2021-08-12 09:00:00|7596.5|7593.5|7603.5|7600.5|7603.5|7600.5|7596.5|7593.5|340
1628762400000|2021-08-12 10:00:00|7604|7601|7606.5|7603.5|7609.5|7606.5|7600.5|7597.5|407
1628766000000|2021-08-12 11:00:00|7607.5|7604.5|7607.5|7604.5|7610.5|7607.5|7607.5|7604.5|291
1628769600000|2021-08-12 12:00:00|7606.5|7603.5|7604.5|7601.5|7610|7607|7603.5|7600.5|297
1628773200000|2021-08-12 13:00:00|7605.5|7602.5|7601.5|7598.5|7612.5|7609.5|7597.5|7594.5|878
1628776800000|2021-08-12 14:00:00|7601|7598|7602.5|7599.5|7606|7603|7596|7593|654
1628780400000|2021-08-12 15:00:00|7601.5|7598.5|7608.5|7605.5|7609.5|7606.5|7597.5|7594.5|395
1628784000000|2021-08-12 16:00:00|7609.5|7606.5|7610.5|7607.5|7613.5|7610.5|7608.5|7605.5|302
1628787600000|2021-08-12 17:00:00|7609.5|7606.5|7609.5|7606.5|7612.5|7609.5|7609.5|7606.5|165
1628791200000|2021-08-12 18:00:00|7610.5|7607.5|7619.5|7616.5|7620|7617|7607.5|7604.5|314
1628794800000|2021-08-12 19:00:00|7620|7617|7619.5|7616.5|7629.5|7626.5|7618.5|7615.5|1115
1628798400000|2021-08-12 20:00:00|7620.5|7617.5|7621.5|7618.5|7626|7623|7619.5|7616.5|226
1628802000000|2021-08-12 21:00:00|7620.8|7616.8|7621.3|7617.3|7623.1|7619.1|7620.2|7616.2|0
1628805600000|2021-08-12 22:00:00|7621|7617|7618|7614|7621.7|7617.7|7616.7|7612.7|0
1628809200000|2021-08-12 23:00:00|7618.4|7614.4|7614|7612|7621|7619|7613|7611|621
1628812800000|2021-08-13 00:00:00|7610.9|7608.9|7629.9|7628.9|7632.4|7631.4|7610.9|7608.9|5944
1628816400000|2021-08-13 01:00:00|7629.4|7628.4|7630.4|7629.4|7636.4|7635.4|7628.4|7627.4|3003
1628820000000|2021-08-13 02:00:00|7629.4|7628.4|7624.6|7623.6|7633.4|7632.4|7622.6|7621.6|2374
1628823600000|2021-08-13 03:00:00|7624.1|7623.1|7627.6|7626.6|7632.6|7631.6|7622.6|7621.6|1564
1628827200000|2021-08-13 04:00:00|7627.1|7626.1|7629.6|7628.6|7633.6|7632.6|7626.6|7625.6|1892
1628830800000|2021-08-13 05:00:00|7628.6|7627.6|7639.6|7638.6|7640.6|7639.6|7627.6|7626.6|3142
1628834400000|2021-08-13 06:00:00|7640.1|7638.1|7638.8|7634.8|7640.1|7638.1|7632.6|7630.6|3803
1628838000000|2021-08-13 07:00:00|7639|7635|7643.6|7640.6|7645.1|7642.1|7637.1|7634.1|545
1628841600000|2021-08-13 08:00:00|7642.6|7639.6|7647.6|7644.6|7650.1|7647.1|7640.6|7637.6|518
1628845200000|2021-08-13 09:00:00|7648.1|7645.1|7647.6|7644.6|7651.6|7648.6|7644.6|7641.6|453
1628848800000|2021-08-13 10:00:00|7646.6|7643.6|7642.6|7639.6|7647.6|7644.6|7642.6|7639.6|310
1628852400000|2021-08-13 11:00:00|7643.1|7640.1|7639.6|7636.6|7643.6|7640.6|7639.6|7636.6|236
1628856000000|2021-08-13 12:00:00|7639.1|7636.1|7636.6|7633.6|7641.6|7638.6|7636.6|7633.6|397
1628859600000|2021-08-13 13:00:00|7635.6|7632.6|7631.6|7628.6|7637.6|7634.6|7628.6|7625.6|743
1628863200000|2021-08-13 14:00:00|7632.1|7629.1|7620.6|7617.6|7632.6|7629.6|7617.6|7614.6|1408
1628866800000|2021-08-13 15:00:00|7621.1|7618.1|7628.6|7625.6|7629.6|7626.6|7619.6|7616.6|637
1628870400000|2021-08-13 16:00:00|7629.1|7626.1|7629.6|7626.6|7630.6|7627.6|7625.6|7622.6|331
1628874000000|2021-08-13 17:00:00|7629.1|7626.1|7628.1|7625.1|7629.6|7626.6|7625.6|7622.6|183
1628877600000|2021-08-13 18:00:00|7628.6|7625.6|7624.6|7621.6|7628.6|7625.6|7623.6|7620.6|119
1628881200000|2021-08-13 19:00:00|7625.1|7622.1|7631.6|7628.6|7631.6|7628.6|7621.6|7618.6|431
1628884800000|2021-08-13 20:00:00|7630.6|7627.6|7625.6|7622.6|7630.6|7627.6|7623.6|7620.6|159
1629064800000|2021-08-15 22:00:00|7624.3|7620.3|7626.8|7622.8|7628.6|7624.6|7621.9|7617.9|0
1629068400000|2021-08-15 23:00:00|7627.2|7623.2|7625.6|7623.6|7628.1|7626.1|7616.1|7614.1|641
1629072000000|2021-08-16 00:00:00|7625.1|7623.1|7602.6|7601.6|7627.6|7626.6|7601.6|7600.6|5551
1629075600000|2021-08-16 01:00:00|7602.1|7601.1|7601.6|7600.6|7607.6|7606.6|7597.6|7596.6|2891
1629079200000|2021-08-16 02:00:00|7601.1|7600.1|7601.9|7600.9|7603.9|7602.9|7597.1|7596.1|2652
1629082800000|2021-08-16 03:00:00|7602.4|7601.4|7603.9|7602.9|7607.9|7606.9|7601.9|7600.9|1962
1629086400000|2021-08-16 04:00:00|7603.4|7602.4|7609.9|7608.9|7622.9|7621.9|7601.9|7600.9|3430
1629090000000|2021-08-16 05:00:00|7609.4|7608.4|7601.4|7600.4|7612.9|7611.9|7595.9|7594.9|4808
1629093600000|2021-08-16 06:00:00|7600.9|7599.9|7577.2|7573.2|7600.9|7599.9|7569.6|7567.6|5387
1629097200000|2021-08-16 07:00:00|7577.3|7573.3|7582.6|7579.6|7585.6|7582.6|7570.6|7567.6|1634
1629100800000|2021-08-16 08:00:00|7581.6|7578.6|7575.6|7572.6|7584.6|7581.6|7575.6|7572.6|809
1629104400000|2021-08-16 09:00:00|7576.1|7573.1|7574.6|7571.6|7581.6|7578.6|7574.6|7571.6|488
1629108000000|2021-08-16 10:00:00|7575.1|7572.1|7570.6|7567.6|7575.6|7572.6|7557.1|7554.1|692
1629111600000|2021-08-16 11:00:00|7571.1|7568.1|7565.6|7562.6|7574.6|7571.6|7564.6|7561.6|614
1629115200000|2021-08-16 12:00:00|7564.6|7561.6|7564.6|7561.6|7567.6|7564.6|7558.6|7555.6|748
1629118800000|2021-08-16 13:00:00|7565.1|7562.1|7564.6|7561.6|7572.6|7569.6|7556.6|7553.6|1305
1629122400000|2021-08-16 14:00:00|7563.6|7560.6|7553.6|7550.6|7571.6|7568.6|7549.6|7546.6|2456
1629126000000|2021-08-16 15:00:00|7552.6|7549.6|7565.1|7562.1|7570.1|7567.1|7550.6|7547.6|722
1629129600000|2021-08-16 16:00:00|7564.6|7561.6|7573.1|7570.1|7573.6|7570.6|7564.6|7561.6|187
1629133200000|2021-08-16 17:00:00|7572.6|7569.6|7575.6|7572.6|7577.6|7574.6|7571.6|7568.6|174
1629136800000|2021-08-16 18:00:00|7574.6|7571.6|7583.6|7580.6|7587.1|7584.1|7574.1|7571.1|269
1629140400000|2021-08-16 19:00:00|7583.1|7580.1|7584.6|7581.6|7590.6|7587.6|7581.6|7578.6|824
1629144000000|2021-08-16 20:00:00|7584.1|7581.1|7585.6|7582.6|7590.6|7587.6|7581.6|7578.6|187
1629147600000|2021-08-16 21:00:00|7585.4|7581.4|7587.6|7583.6|7587.7|7583.7|7585.3|7581.3|0
1629151200000|2021-08-16 22:00:00|7587.1|7583.1|7583.8|7579.8|7587.1|7583.1|7583.1|7579.1|0
1629154800000|2021-08-16 23:00:00|7584.2|7580.2|7594.1|7592.1|7595.1|7593.1|7582.6|7578.6|570
1629158400000|2021-08-17 00:00:00|7593.6|7591.6|7545.6|7544.6|7594.6|7593.6|7535.1|7534.1|6965
1629162000000|2021-08-17 01:00:00|7546.1|7545.1|7531.6|7530.6|7551.1|7550.1|7525.6|7524.6|3871
1629165600000|2021-08-17 02:00:00|7531.1|7530.1|7523.6|7522.6|7532.6|7531.6|7519.6|7518.6|2975
1629169200000|2021-08-17 03:00:00|7524.1|7523.1|7505.6|7504.6|7528.1|7527.1|7503.6|7502.6|3837
1629172800000|2021-08-17 04:00:00|7506.6|7505.6|7521.1|7520.1|7523.6|7522.6|7500.6|7499.6|4794
1629176400000|2021-08-17 05:00:00|7520.6|7519.6|7525.6|7524.6|7531.6|7530.6|7505.6|7504.6|5064
1629180000000|2021-08-17 06:00:00|7525.5|7524.5|7511.6|7507.6|7528|7526|7508.5|7504.6|7287
1629183600000|2021-08-17 07:00:00|7511.7|7507.7|7503|7500|7512.5|7508.5|7489.5|7486.5|2035
1629187200000|2021-08-17 08:00:00|7503.5|7500.5|7499.5|7496.5|7510.5|7507.5|7491.5|7488.5|1050
1629190800000|2021-08-17 09:00:00|7500|7497|7496.5|7493.5|7507|7504|7494|7491|1009
1629194400000|2021-08-17 10:00:00|7496|7493|7494.5|7491.5|7497.5|7494.5|7488.5|7485.5|902
1629198000000|2021-08-17 11:00:00|7495|7492|7489.5|7486.5|7496.5|7493.5|7485|7482|664
1629201600000|2021-08-17 12:00:00|7490|7487|7490.5|7487.5|7491|7488|7481.5|7478.5|822
1629205200000|2021-08-17 13:00:00|7490|7487|7481.5|7478.5|7491|7488|7480.5|7477.5|1337
1629208800000|2021-08-17 14:00:00|7481|7478|7482.5|7479.5|7500|7497|7479.5|7476.5|2359
1629212400000|2021-08-17 15:00:00|7481.5|7478.5|7470.5|7467.5|7486.5|7483.5|7469.5|7466.5|1320
1629216000000|2021-08-17 16:00:00|7470|7467|7450|7447|7473|7470|7448.5|7445.5|893
1629219600000|2021-08-17 17:00:00|7450.5|7447.5|7459|7456|7464|7461|7445.5|7442.5|527
1629223200000|2021-08-17 18:00:00|7458.5|7455.5|7475.5|7472.5|7476.5|7473.5|7458.5|7455.5|376
1629226800000|2021-08-17 19:00:00|7476|7473|7486|7483|7492.5|7489.5|7472.5|7469.5|1355
1629230400000|2021-08-17 20:00:00|7485.5|7482.5|7486.5|7483.5|7488.5|7485.5|7482.5|7479.5|268
1629234000000|2021-08-17 21:00:00|7486.2|7482.2|7484.1|7480.1|7486.6|7482.6|7484|7480|0
1629237600000|2021-08-17 22:00:00|7483.3|7479.3|7478|7474|7486.5|7482.5|7476|7472|0
1629241200000|2021-08-17 23:00:00|7478.4|7474.4|7478|7476|7486|7484|7474.2|7470.2|731
1629244800000|2021-08-18 00:00:00|7478.5|7476.5|7529.5|7528.5|7540.5|7539.5|7477|7476|8274
1629248400000|2021-08-18 01:00:00|7529|7528|7518.6|7517.6|7537.5|7536.5|7516.6|7515.6|3916
1629252000000|2021-08-18 02:00:00|7518.1|7517.1|7525.1|7524.1|7531.1|7530.1|7518.1|7517.1|3366
1629255600000|2021-08-18 03:00:00|7524.6|7523.6|7522.1|7521.1|7529.1|7528.1|7513.1|7512.1|2777
1629259200000|2021-08-18 04:00:00|7521.1|7520.1|7520.1|7519.1|7530.6|7529.6|7517.1|7516.1|2431
1629262800000|2021-08-18 05:00:00|7519.1|7518.1|7520.1|7519.1|7525.1|7524.1|7512.1|7511.1|3870
1629266400000|2021-08-18 06:00:00|7518.8|7516.8|7505.2|7501.2|7520.8|7518.8|7500.9|7496.9|4519
1629270000000|2021-08-18 07:00:00|7504.9|7500.9|7492.3|7489.3|7510.3|7507.3|7488.8|7485.8|1008
1629273600000|2021-08-18 08:00:00|7491.8|7488.8|7491.3|7488.3|7500.8|7497.8|7484.3|7481.3|779
1629277200000|2021-08-18 09:00:00|7490.3|7487.3|7491.3|7488.3|7497.3|7494.3|7490.3|7487.3|585
1629280800000|2021-08-18 10:00:00|7491.8|7488.8|7499.3|7496.3|7500.8|7497.8|7486.3|7483.3|511
1629284400000|2021-08-18 11:00:00|7499.8|7496.8|7492.3|7489.3|7503.3|7500.3|7491.3|7488.3|439
1629288000000|2021-08-18 12:00:00|7492.8|7489.8|7488.3|7485.3|7495.3|7492.3|7482.3|7479.3|597
1629291600000|2021-08-18 13:00:00|7487.3|7484.3|7492.8|7489.8|7492.8|7489.8|7479.3|7476.3|841
1629295200000|2021-08-18 14:00:00|7493.3|7490.3|7497.3|7494.3|7505.3|7502.3|7489.8|7486.8|1362
1629298800000|2021-08-18 15:00:00|7496.3|7493.3|7499.3|7496.3|7504.3|7501.3|7494.3|7491.3|573
1629302400000|2021-08-18 16:00:00|7498.8|7495.8|7498.3|7495.3|7502.3|7499.3|7495.3|7492.3|250
1629306000000|2021-08-18 17:00:00|7497.3|7494.3|7493.3|7490.3|7498.3|7495.3|7493.3|7490.3|227
1629309600000|2021-08-18 18:00:00|7492.8|7489.8|7487.8|7484.8|7497.3|7494.3|7475.3|7472.3|586
1629313200000|2021-08-18 19:00:00|7487.3|7484.3|7457.3|7454.3|7487.3|7484.3|7455.3|7452.3|931
1629316800000|2021-08-18 20:00:00|7458.3|7455.3|7456.3|7453.3|7459.3|7456.3|7445.3|7442.3|629
1629320400000|2021-08-18 21:00:00|7455.3|7451.3|7457.8|7453.8|7460.1|7456.1|7455|7451|0
1629324000000|2021-08-18 22:00:00|7458.1|7454.1|7466.7|7462.7|7466.8|7462.8|7456.2|7452.2|0
1629327600000|2021-08-18 23:00:00|7466.4|7462.4|7439.3|7437.3|7467.9|7463.9|7438.8|7436.8|1455
1629331200000|2021-08-19 00:00:00|7439.8|7437.8|7443.3|7442.3|7457.3|7456.3|7433.8|7432.8|7136
1629334800000|2021-08-19 01:00:00|7443.8|7442.8|7464.7|7463.7|7473.7|7472.7|7440.3|7439.3|3726
1629338400000|2021-08-19 02:00:00|7464.2|7463.2|7476.7|7475.7|7478.7|7477.7|7456.7|7455.7|3521
1629342000000|2021-08-19 03:00:00|7477.7|7476.7|7468.7|7467.7|7482.2|7481.2|7455.7|7454.7|3503
1629345600000|2021-08-19 04:00:00|7468.2|7467.2|7471.7|7470.7|7480.7|7479.7|7462.7|7461.7|2228
1629349200000|2021-08-19 05:00:00|7472.7|7471.7|7469.7|7468.7|7485.2|7484.2|7466.2|7465.2|4427
1629352800000|2021-08-19 06:00:00|7469.4|7467.4|7448.3|7444.3|7470.4|7468.4|7445.9|7441.9|5721
1629356400000|2021-08-19 07:00:00|7448.5|7444.5|7442.9|7439.9|7451.9|7448.9|7428.9|7425.9|2087
1629360000000|2021-08-19 08:00:00|7442.4|7439.4|7425.4|7422.4|7442.4|7439.4|7417.9|7414.9|1325
1629363600000|2021-08-19 09:00:00|7425.9|7422.9|7437.4|7434.4|7441.4|7438.4|7412.9|7409.9|1196
1629367200000|2021-08-19 10:00:00|7436.9|7433.9|7430.4|7427.4|7446.9|7443.9|7427.9|7424.9|475
1629370800000|2021-08-19 11:00:00|7429.9|7426.9|7421.4|7418.4|7434.4|7431.4|7418.4|7415.4|478
1629374400000|2021-08-19 12:00:00|7421.9|7418.9|7421.4|7418.4|7432.9|7429.9|7412.9|7409.9|810
1629378000000|2021-08-19 13:00:00|7421.9|7418.9|7463.4|7460.4|7470.9|7467.9|7421.9|7418.9|1540
1629381600000|2021-08-19 14:00:00|7463.9|7460.9|7472.4|7469.4|7477.9|7474.9|7445.9|7442.9|1809
1629385200000|2021-08-19 15:00:00|7471.9|7468.9|7485.4|7482.4|7488.9|7485.9|7461.4|7458.4|1168
1629388800000|2021-08-19 16:00:00|7484.9|7481.9|7495.9|7492.9|7496.9|7493.9|7481.9|7478.9|589
1629392400000|2021-08-19 17:00:00|7495.4|7492.4|7484.9|7481.9|7495.9|7492.9|7484.4|7481.4|399
1629396000000|2021-08-19 18:00:00|7484.4|7481.4|7489.9|7486.9|7490.4|7487.4|7468.9|7465.9|421
1629399600000|2021-08-19 19:00:00|7490.9|7487.9|7487.9|7484.9|7503.9|7500.9|7482.9|7479.9|1122
1629403200000|2021-08-19 20:00:00|7487.4|7484.4|7486.4|7483.4|7494.9|7491.9|7486.4|7483.4|218
1629406800000|2021-08-19 21:00:00|7489.2|7485.2|7488.1|7484.1|7489.9|7485.9|7487.6|7483.6|0
1629410400000|2021-08-19 22:00:00|7490|7486|7484.2|7480.2|7490|7486|7482.9|7478.9|0
1629414000000|2021-08-19 23:00:00|7484.6|7480.6|7483.9|7481.9|7488.4|7486.4|7473.4|7471.4|828
1629417600000|2021-08-20 00:00:00|7484.4|7482.4|7501.4|7500.4|7519.4|7518.4|7479.4|7478.4|6433
1629421200000|2021-08-20 01:00:00|7500.9|7499.9|7490.2|7489.2|7509.9|7508.9|7476.9|7475.9|3396
1629424800000|2021-08-20 02:00:00|7490.7|7489.7|7463.2|7462.2|7495.2|7494.2|7461.7|7460.7|2397
1629428400000|2021-08-20 03:00:00|7464.2|7463.2|7481.2|7480.2|7481.2|7480.2|7464.2|7463.2|2359
1629432000000|2021-08-20 04:00:00|7480.2|7479.2|7477.2|7476.2|7486.2|7485.2|7470.2|7469.2|2297
1629435600000|2021-08-20 05:00:00|7477.7|7476.7|7469.7|7468.7|7477.7|7476.7|7459.2|7458.2|3585
1629439200000|2021-08-20 06:00:00|7468|7466|7462.4|7458.4|7472.5|7470.5|7455.8|7451.8|4631
1629442800000|2021-08-20 07:00:00|7462.2|7458.2|7445|7442|7464.7|7461|7435|7432|1047
1629446400000|2021-08-20 08:00:00|7445.5|7442.5|7449|7446|7453|7450|7436|7433|527
1629450000000|2021-08-20 09:00:00|7449.5|7446.5|7450|7447|7460.5|7457.5|7445|7442|530
1629453600000|2021-08-20 10:00:00|7449.5|7446.5|7446|7443|7453|7450|7444|7441|470
1629457200000|2021-08-20 11:00:00|7446.5|7443.5|7445|7442|7453.5|7450.5|7439.5|7436.5|382
1629460800000|2021-08-20 12:00:00|7445.5|7442.5|7458|7455|7458|7455|7443.5|7440.5|683
1629464400000|2021-08-20 13:00:00|7458.5|7455.5|7466|7463|7470|7467|7451.5|7448.5|1570
1629468000000|2021-08-20 14:00:00|7466.5|7463.5|7472|7469|7483|7480|7465|7462|1995
1629471600000|2021-08-20 15:00:00|7471|7468|7479|7476|7481|7478|7470.5|7467.5|671
1629475200000|2021-08-20 16:00:00|7478.5|7475.5|7487|7484|7489|7486|7478|7475|286
1629478800000|2021-08-20 17:00:00|7487.5|7484.5|7482|7479|7490|7487|7481|7478|100
1629482400000|2021-08-20 18:00:00|7482.5|7479.5|7487.5|7484.5|7488|7485|7479|7476|195
1629486000000|2021-08-20 19:00:00|7488|7485|7499|7496|7505.5|7502.5|7485|7482|956
1629489600000|2021-08-20 20:00:00|7499.5|7496.5|7498|7495|7501|7498|7494.5|7491.5|164
1629669600000|2021-08-22 22:00:00|7495.9|7491.9|7500.6|7496.6|7503.6|7499.6|7495.9|7491.9|0
1629673200000|2021-08-22 23:00:00|7500.4|7496.4|7497|7495|7508.5|7506.5|7493.5|7491.5|815
1629676800000|2021-08-23 00:00:00|7497.5|7495.5|7478|7477|7503.5|7502.5|7472|7471|4184
1629680400000|2021-08-23 01:00:00|7478.5|7477.5|7479.1|7478.1|7486|7485|7466.6|7465.6|2653
1629684000000|2021-08-23 02:00:00|7478.6|7477.6|7499.6|7498.6|7500.6|7499.6|7478.6|7477.6|1702
1629687600000|2021-08-23 03:00:00|7500.1|7499.1|7493.1|7492.1|7502.6|7501.6|7487.6|7486.6|1655
1629691200000|2021-08-23 04:00:00|7493.6|7492.6|7489.1|7488.1|7493.6|7492.6|7484.1|7483.1|1344
1629694800000|2021-08-23 05:00:00|7489.6|7488.6|7492.6|7491.6|7496.1|7495.1|7486.6|7485.6|2045
1629698400000|2021-08-23 06:00:00|7492.8|7490.8|7501.1|7497.1|7507.8|7505.8|7489.8|7487.8|4735
1629702000000|2021-08-23 07:00:00|7501.4|7497.4|7490.3|7487.3|7506.3|7503.3|7483.8|7480.8|1156
1629705600000|2021-08-23 08:00:00|7489.8|7486.8|7488.3|7485.3|7492.3|7489.3|7482.8|7479.8|496
1629709200000|2021-08-23 09:00:00|7488.8|7485.8|7487.3|7484.3|7491.3|7488.3|7483.3|7480.3|508
1629712800000|2021-08-23 10:00:00|7487.8|7484.8|7488.3|7485.3|7492.3|7489.3|7486.8|7483.8|264
1629716400000|2021-08-23 11:00:00|7488.8|7485.8|7488.3|7485.3|7490.8|7487.8|7483.3|7480.3|374
1629720000000|2021-08-23 12:00:00|7487.8|7484.8|7484.3|7481.3|7489.3|7486.3|7481.8|7478.8|290
1629723600000|2021-08-23 13:00:00|7483.8|7480.8|7492.3|7489.3|7492.3|7489.3|7479.3|7476.3|591
1629727200000|2021-08-23 14:00:00|7492.8|7489.8|7508.3|7505.3|7511.3|7508.3|7491.3|7488.3|1445
1629730800000|2021-08-23 15:00:00|7508.8|7505.8|7506.3|7503.3|7512.3|7509.3|7502.3|7499.3|569
1629734400000|2021-08-23 16:00:00|7507.3|7504.3|7513.8|7510.8|7514.3|7511.3|7506.8|7503.8|415
1629738000000|2021-08-23 17:00:00|7514.3|7511.3|7506.3|7503.3|7515.3|7512.3|7504.3|7501.3|307
1629741600000|2021-08-23 18:00:00|7506.8|7503.8|7511.3|7508.3|7512.3|7509.3|7506.3|7503.3|167
1629745200000|2021-08-23 19:00:00|7510.8|7507.8|7511.8|7508.8|7518.3|7515.3|7506.3|7503.3|982
1629748800000|2021-08-23 20:00:00|7512.3|7509.3|7514.3|7511.3|7517.3|7514.3|7510.3|7507.3|227
1629752400000|2021-08-23 21:00:00|7516.8|7512.8|7517.7|7513.7|7518.4|7514.4|7516.3|7512.3|0
1629756000000|2021-08-23 22:00:00|7517.1|7513.1|7519|7515|7520.9|7516.9|7515.4|7511.4|0
1629759600000|2021-08-23 23:00:00|7518.7|7514.7|7519.3|7517.3|7526.3|7524.3|7513.3|7511.3|740
1629763200000|2021-08-24 00:00:00|7519.8|7517.8|7515.3|7514.3|7526.8|7525.8|7513.3|7512.3|3896
1629766800000|2021-08-24 01:00:00|7515.8|7514.8|7514.3|7513.3|7522.3|7521.3|7508.3|7507.3|2561
1629770400000|2021-08-24 02:00:00|7514.8|7513.8|7525|7524|7529|7528|7512|7511|2018
1629774000000|2021-08-24 03:00:00|7525.5|7524.5|7522|7521|7531|7530|7517|7516|1497
1629777600000|2021-08-24 04:00:00|7522.5|7521.5|7515|7514|7525|7524|7513|7512|1573
1629781200000|2021-08-24 05:00:00|7514.5|7513.5|7512|7511|7516|7515|7505|7504|2990
1629784800000|2021-08-24 06:00:00|7508.2|7507.2|7516.9|7512.9|7518.6|7514.6|7500.7|7498.7|4263
1629788400000|2021-08-24 07:00:00|7516.8|7512.8|7503.7|7500.7|7516.8|7512.8|7502.2|7499.2|772
1629792000000|2021-08-24 08:00:00|7503.2|7500.2|7504.7|7501.7|7509.2|7506.2|7500.2|7497.2|525
1629795600000|2021-08-24 09:00:00|7504.2|7501.2|7495.2|7492.2|7506.7|7503.7|7494.7|7491.7|440
1629799200000|2021-08-24 10:00:00|7495.7|7492.7|7499.2|7496.2|7499.2|7496.2|7493.2|7490.2|531
1629802800000|2021-08-24 11:00:00|7500.2|7497.2|7492.2|7489.2|7500.2|7497.2|7490.2|7487.2|382
1629806400000|2021-08-24 12:00:00|7491.7|7488.7|7488.2|7485.2|7493.2|7490.2|7484.2|7481.2|368
1629810000000|2021-08-24 13:00:00|7487.7|7484.7|7509.2|7506.2|7510.2|7507.2|7487.7|7484.7|1383
1629813600000|2021-08-24 14:00:00|7508.2|7505.2|7509.7|7506.7|7519.2|7516.2|7502.2|7499.2|1643
1629817200000|2021-08-24 15:00:00|7509.2|7506.2|7519.2|7516.2|7520.7|7517.7|7509.2|7506.2|620
1629820800000|2021-08-24 16:00:00|7520.2|7517.2|7523.2|7520.2|7523.7|7520.7|7517.2|7514.2|357
1629824400000|2021-08-24 17:00:00|7523.7|7520.7|7533.2|7530.2|7533.7|7530.7|7523.2|7520.2|387
1629828000000|2021-08-24 18:00:00|7533.7|7530.7|7537.2|7534.2|7538.2|7535.2|7532.2|7529.2|579
1629831600000|2021-08-24 19:00:00|7537.7|7534.7|7522.2|7519.2|7538.2|7535.2|7519.2|7516.2|964
1629835200000|2021-08-24 20:00:00|7522.7|7519.7|7526.2|7523.2|7531.2|7528.2|7522.2|7519.2|415
1629838800000|2021-08-24 21:00:00|7526.6|7522.6|7528.7|7524.7|7528.9|7524.9|7525.9|7521.9|0
1629842400000|2021-08-24 22:00:00|7527.9|7523.9|7527.4|7523.4|7529.8|7525.8|7526.5|7522.5|0
1629846000000|2021-08-24 23:00:00|7527.6|7523.6|7536.7|7534.7|7537.7|7535.7|7520.7|7516.7|740
1629849600000|2021-08-25 00:00:00|7537.7|7535.7|7544.2|7543.2|7552.2|7551.2|7534.2|7533.2|5564
1629853200000|2021-08-25 01:00:00|7543.7|7542.7|7530.2|7529.2|7545.2|7544.2|7526.2|7525.2|3155
1629856800000|2021-08-25 02:00:00|7530.7|7529.7|7527.2|7526.2|7532.2|7531.2|7514.2|7513.2|2473
1629860400000|2021-08-25 03:00:00|7526.7|7525.7|7523.2|7522.2|7532.2|7531.2|7522.2|7521.2|1792
1629864000000|2021-08-25 04:00:00|7522.7|7521.7|7518.2|7517.2|7527.2|7526.2|7518.2|7517.2|1356
1629867600000|2021-08-25 05:00:00|7519.2|7518.2|7537.2|7536.2|7537.2|7536.2|7519.2|7518.2|2525
1629871200000|2021-08-25 06:00:00|7533.9|7531.9|7546.4|7542.4|7547.4|7543.4|7529.9|7527.9|4977
1629874800000|2021-08-25 07:00:00|7546.1|7542.1|7541.4|7538.4|7550.5|7546.5|7536.4|7533.4|686
1629878400000|2021-08-25 08:00:00|7540.9|7537.9|7538.4|7535.4|7544.4|7541.4|7536.4|7533.4|505
1629882000000|2021-08-25 09:00:00|7537.9|7534.9|7535.4|7532.4|7539.4|7536.4|7535.4|7532.4|382
1629885600000|2021-08-25 10:00:00|7535.9|7532.9|7534.4|7531.4|7537.4|7534.4|7531.9|7528.9|332
1629889200000|2021-08-25 11:00:00|7534.9|7531.9|7531.4|7528.4|7535.4|7532.4|7529.4|7526.4|350
1629892800000|2021-08-25 12:00:00|7531.9|7528.9|7536.4|7533.4|7536.4|7533.4|7529.4|7526.4|360
1629896400000|2021-08-25 13:00:00|7536.9|7533.9|7535.4|7532.4|7537.4|7534.4|7526.9|7523.9|880
1629900000000|2021-08-25 14:00:00|7535.9|7532.9|7531.4|7528.4|7537.4|7534.4|7527.4|7524.4|1113
1629903600000|2021-08-25 15:00:00|7530.9|7527.9|7540.4|7537.4|7541.4|7538.4|7528.4|7525.4|519
1629907200000|2021-08-25 16:00:00|7540.9|7537.9|7535.4|7532.4|7541.4|7538.4|7534.4|7531.4|211
1629910800000|2021-08-25 17:00:00|7534.9|7531.9|7534.4|7531.4|7535.4|7532.4|7531.4|7528.4|119
1629914400000|2021-08-25 18:00:00|7534.9|7531.9|7535.4|7532.4|7537.4|7534.4|7533.4|7530.4|227
1629918000000|2021-08-25 19:00:00|7534.4|7531.4|7526.4|7523.4|7535.4|7532.4|7524.4|7521.4|662
1629921600000|2021-08-25 20:00:00|7527.4|7524.4|7529.4|7526.4|7530.4|7527.4|7526.9|7523.9|115
1629925200000|2021-08-25 21:00:00|7529|7525|7530.3|7526.3|7530.5|7526.5|7528.2|7524.2|0
1629928800000|2021-08-25 22:00:00|7530.1|7526.1|7527.5|7523.5|7530.5|7526.5|7525.3|7521.3|0
1629932400000|2021-08-25 23:00:00|7527.9|7523.9|7529.9|7527.9|7529.9|7527.9|7520.9|7518.9|749
1629936000000|2021-08-26 00:00:00|7529.4|7528.4|7488.9|7487.9|7529.4|7528.4|7482.4|7481.4|6453
1629939600000|2021-08-26 01:00:00|7489.4|7488.4|7504.4|7503.4|7511.4|7510.4|7485.4|7484.4|3369
1629943200000|2021-08-26 02:00:00|7503.4|7502.4|7517.9|7516.9|7520.9|7519.9|7498.4|7497.4|2104
1629946800000|2021-08-26 03:00:00|7518.4|7517.4|7502.9|7501.9|7518.9|7517.9|7501.4|7500.4|2224
1629950400000|2021-08-26 04:00:00|7502.4|7501.4|7484.9|7483.9|7504.9|7503.9|7484.9|7483.9|2200
1629954000000|2021-08-26 05:00:00|7485.4|7484.4|7487.9|7486.9|7495.9|7494.9|7483.9|7482.9|2693
1629957600000|2021-08-26 06:00:00|7488|7486|7492.2|7488.2|7500.5|7498.5|7488|7486|4604
1629961200000|2021-08-26 07:00:00|7492.1|7488.1|7500|7497|7501.5|7498.5|7481.5|7478.5|1172
1629964800000|2021-08-26 08:00:00|7500.5|7497.5|7495.5|7492.5|7505.5|7502.5|7495.5|7492.5|568
1629968400000|2021-08-26 09:00:00|7496|7493|7491|7488|7496.5|7493.5|7487.5|7484.5|551
1629972000000|2021-08-26 10:00:00|7490.5|7487.5|7498|7495|7498|7495|7487.5|7484.5|350
1629975600000|2021-08-26 11:00:00|7498.5|7495.5|7496.5|7493.5|7499.5|7496.5|7492.5|7489.5|266
1629979200000|2021-08-26 12:00:00|7497|7494|7493.5|7490.5|7498|7495|7491|7488|525
1629982800000|2021-08-26 13:00:00|7494|7491|7501.5|7498.5|7506.5|7503.5|7493.5|7490.5|802
1629986400000|2021-08-26 14:00:00|7501|7498|7486|7483|7505.5|7502.5|7479.5|7476.5|1885
1629990000000|2021-08-26 15:00:00|7486.5|7483.5|7494.5|7491.5|7497.5|7494.5|7479.5|7476.5|757
1629993600000|2021-08-26 16:00:00|7495|7492|7498|7495|7504.5|7501.5|7494.5|7491.5|372
1629997200000|2021-08-26 17:00:00|7497.5|7494.5|7497.5|7494.5|7500.5|7497.5|7493|7490|137
1630000800000|2021-08-26 18:00:00|7497|7494|7489.5|7486.5|7497.5|7494.5|7489|7486|173
1630004400000|2021-08-26 19:00:00|7489|7486|7486|7483|7492.5|7489.5|7482.5|7479.5|405
1630008000000|2021-08-26 20:00:00|7486.5|7483.5|7485|7482|7489.5|7486.5|7485|7482|54
1630011600000|2021-08-26 21:00:00|7487.5|7483.5|7487.3|7483.3|7488.1|7484.1|7486.5|7482.5|0
1630015200000|2021-08-26 22:00:00|7487.7|7483.7|7486.1|7482.1|7489.5|7485.5|7485.7|7481.7|0
1630018800000|2021-08-26 23:00:00|7485.7|7481.7|7480.5|7478.5|7485.7|7481.7|7476.5|7474.5|624
1630022400000|2021-08-27 00:00:00|7480|7478|7479.5|7478.5|7488.5|7487.5|7468.5|7467.5|3866
1630026000000|2021-08-27 01:00:00|7480|7479|7488.5|7487.5|7490.5|7489.5|7476.5|7475.5|1987
1630029600000|2021-08-27 02:00:00|7489|7488|7488.5|7487.5|7499|7498|7488.5|7487.5|2099
1630033200000|2021-08-27 03:00:00|7488|7487|7491.1|7490.1|7494.1|7493.1|7485.1|7484.1|1461
1630036800000|2021-08-27 04:00:00|7491.6|7490.6|7493.1|7492.1|7498.6|7497.6|7488.1|7487.1|1396
1630040400000|2021-08-27 05:00:00|7493.6|7492.6|7486.1|7485.1|7495.1|7494.1|7485.1|7484.1|2005
1630044000000|2021-08-27 06:00:00|7483.8|7481.8|7489.6|7485.6|7493.8|7491.8|7480.3|7478.3|3067
1630047600000|2021-08-27 07:00:00|7489.5|7485.5|7495.3|7492.3|7499.8|7496.8|7485|7481|735
1630051200000|2021-08-27 08:00:00|7495.8|7492.8|7494.3|7491.3|7497.3|7494.3|7491.8|7488.8|232
1630054800000|2021-08-27 09:00:00|7494.8|7491.8|7492.3|7489.3|7497.3|7494.3|7492.3|7489.3|306
1630058400000|2021-08-27 10:00:00|7492.8|7489.8|7493.3|7490.3|7494.3|7491.3|7491.3|7488.3|120
1630062000000|2021-08-27 11:00:00|7493.8|7490.8|7486.3|7483.3|7494.8|7491.8|7484.3|7481.3|208
1630065600000|2021-08-27 12:00:00|7485.8|7482.8|7489.3|7486.3|7490.3|7487.3|7485.3|7482.3|421
1630069200000|2021-08-27 13:00:00|7488.8|7485.8|7498.3|7495.3|7509.3|7506.3|7486.3|7483.3|800
1630072800000|2021-08-27 14:00:00|7497.8|7494.8|7511.3|7508.3|7514.3|7511.3|7490.3|7487.3|1761
1630076400000|2021-08-27 15:00:00|7510.8|7507.8|7514.3|7511.3|7517.3|7514.3|7510.3|7507.3|756
1630080000000|2021-08-27 16:00:00|7514.8|7511.8|7506.8|7503.8|7515.3|7512.3|7504.8|7501.8|568
1630083600000|2021-08-27 17:00:00|7507.3|7504.3|7509.3|7506.3|7512.3|7509.3|7507.3|7504.3|167
1630087200000|2021-08-27 18:00:00|7509.8|7506.8|7508.3|7505.3|7511.3|7508.3|7506.3|7503.3|99
1630090800000|2021-08-27 19:00:00|7508.8|7505.8|7512.3|7509.3|7514.3|7511.3|7505.8|7502.8|427
1630094400000|2021-08-27 20:00:00|7511.3|7508.3|7507.3|7504.3|7512.8|7509.8|7506.3|7503.3|186
1630274400000|2021-08-29 22:00:00|7504.7|7500.7|7508.8|7504.8|7511.1|7507.1|7504.7|7500.7|0
1630278000000|2021-08-29 23:00:00|7509.1|7505.1|7526.8|7524.8|7527.8|7525.8|7507.9|7503.9|806
1630281600000|2021-08-30 00:00:00|7527.8|7525.8|7482.3|7481.3|7533.3|7532.3|7476.3|7475.3|6627
1630285200000|2021-08-30 01:00:00|7482.8|7481.8|7499.3|7498.3|7499.3|7498.3|7477.3|7476.3|3095
1630288800000|2021-08-30 02:00:00|7500.3|7499.3|7504.5|7503.5|7505|7504|7490|7489|2580
1630292400000|2021-08-30 03:00:00|7504|7503|7505|7504|7508|7507|7496.5|7495.5|2228
1630296000000|2021-08-30 04:00:00|7504|7503|7505.5|7504.5|7508|7507|7500|7499|1689
1630299600000|2021-08-30 05:00:00|7506|7505|7512|7511|7519|7518|7502|7501|2929
1630303200000|2021-08-30 06:00:00|7512.1|7510.1|7507.1|7503.1|7514.1|7512.1|7504.1|7501.2|5248
1630306800000|2021-08-30 07:00:00|7507|7503|7508.6|7505.6|7521.6|7518.6|7505.7|7501.7|1010
1630310400000|2021-08-30 08:00:00|7509.1|7506.1|7515.1|7512.1|7515.6|7512.6|7508.6|7505.6|260
1630314000000|2021-08-30 09:00:00|7514.6|7511.6|7516.6|7513.6|7517.6|7514.6|7512.6|7509.6|358
1630317600000|2021-08-30 10:00:00|7515.6|7512.6|7517.6|7514.6|7518.6|7515.6|7514.6|7511.6|210
1630321200000|2021-08-30 11:00:00|7518.6|7515.6|7517.6|7514.6|7518.6|7515.6|7516.6|7513.6|130
1630324800000|2021-08-30 12:00:00|7518.6|7515.6|7515.6|7512.6|7518.6|7515.6|7510.6|7507.6|471
1630328400000|2021-08-30 13:00:00|7516.1|7513.1|7519.6|7516.6|7519.6|7516.6|7508.1|7505.1|740
1630332000000|2021-08-30 14:00:00|7519.1|7516.1|7529.6|7526.6|7530.1|7527.1|7516.1|7513.1|1513
1630335600000|2021-08-30 15:00:00|7529.1|7526.1|7538.6|7535.6|7538.6|7535.6|7528.6|7525.6|742
1630339200000|2021-08-30 16:00:00|7538.1|7535.1|7532.6|7529.6|7539.6|7536.6|7531.1|7528.1|437
1630342800000|2021-08-30 17:00:00|7532.1|7529.1|7534.6|7531.6|7534.6|7531.6|7531.6|7528.6|115
1630346400000|2021-08-30 18:00:00|7534.1|7531.1|7530.6|7527.6|7535.6|7532.6|7528.6|7525.6|197
1630350000000|2021-08-30 19:00:00|7530.1|7527.1|7526.1|7523.1|7534.1|7531.1|7518.6|7515.6|1029
1630353600000|2021-08-30 20:00:00|7525.6|7522.6|7525.6|7522.6|7527.6|7524.6|7522.6|7519.6|100
1630357200000|2021-08-30 21:00:00|7527.1|7523.1|7528.9|7524.9|7529|7525|7525.6|7521.6|0
1630360800000|2021-08-30 22:00:00|7528.1|7524.1|7528.1|7524.1|7530.9|7526.9|7527.4|7523.4|0
1630364400000|2021-08-30 23:00:00|7528.5|7524.5|7529.1|7527.1|7531.1|7529.1|7521.6|7518.2|497
1630368000000|2021-08-31 00:00:00|7528.6|7526.6|7517.6|7516.6|7531.1|7530.1|7510.1|7509.1|3468
1630371600000|2021-08-31 01:00:00|7517.1|7516.1|7524.6|7523.6|7527.1|7526.1|7515.6|7514.6|2330
1630375200000|2021-08-31 02:00:00|7525.1|7524.1|7533.7|7532.7|7540.7|7539.7|7523.6|7522.6|3014
1630378800000|2021-08-31 03:00:00|7534.2|7533.2|7531.7|7530.7|7544.7|7543.7|7529.7|7528.7|2628
1630382400000|2021-08-31 04:00:00|7530.7|7529.7|7555.7|7554.7|7557.7|7556.7|7526.7|7525.7|3714
1630386000000|2021-08-31 05:00:00|7556.7|7555.7|7545.7|7544.7|7560.7|7559.7|7543.7|7542.7|4854
1630389600000|2021-08-31 06:00:00|7541.1|7540.1|7537.4|7533.4|7543.1|7541.1|7530.6|7528.6|7344
1630393200000|2021-08-31 07:00:00|7537.3|7533.3|7533.1|7530.1|7538.1|7535.1|7529.1|7526.1|835
1630396800000|2021-08-31 08:00:00|7532.6|7529.6|7533.6|7530.6|7535.6|7532.6|7527.1|7524.1|849
1630400400000|2021-08-31 09:00:00|7533.1|7530.1|7525.6|7522.6|7534.1|7531.1|7525.1|7522.1|524
1630404000000|2021-08-31 10:00:00|7526.1|7523.1|7508.1|7505.1|7527.1|7524.1|7501.6|7498.6|1342
1630407600000|2021-08-31 11:00:00|7507.6|7504.6|7507.1|7504.1|7510.1|7507.1|7502.6|7499.6|710
1630411200000|2021-08-31 12:00:00|7506.1|7503.1|7507.1|7504.1|7513.1|7510.1|7505.6|7502.6|1207
1630414800000|2021-08-31 13:00:00|7507.6|7504.6|7507.6|7504.6|7517.1|7514.1|7505.1|7502.1|1530
1630418400000|2021-08-31 14:00:00|7507.1|7504.1|7517.1|7514.1|7518.1|7515.1|7502.6|7499.6|1206
1630422000000|2021-08-31 15:00:00|7518.1|7515.1|7516.1|7513.1|7520.1|7517.1|7508.6|7505.6|1323
1630425600000|2021-08-31 16:00:00|7516.6|7513.6|7513.1|7510.1|7517.6|7514.6|7512.1|7509.1|399
1630429200000|2021-08-31 17:00:00|7512.6|7509.6|7508.6|7505.6|7512.6|7509.6|7505.1|7502.1|345
1630432800000|2021-08-31 18:00:00|7509.1|7506.1|7504.1|7501.1|7509.1|7506.1|7501.1|7498.1|336
1630436400000|2021-08-31 19:00:00|7504.6|7501.6|7494.1|7491.1|7505.1|7502.1|7491.1|7488.1|1042
1630440000000|2021-08-31 20:00:00|7494.6|7491.6|7504.6|7501.6|7505.1|7502.1|7494.1|7491.1|1130
1630443600000|2021-08-31 21:00:00|7503.7|7499.7|7503.1|7499.1|7503.8|7499.8|7502.6|7498.6|0
1630447200000|2021-08-31 22:00:00|7503.8|7499.8|7506.5|7502.5|7507.1|7503.1|7502.9|7498.9|0
1630450800000|2021-08-31 23:00:00|7506.9|7502.9|7499.1|7497.1|7512.8|7510.1|7496.6|7494.6|1073
1630454400000|2021-09-01 00:00:00|7499.6|7497.6|7479.1|7478.1|7503.1|7502.1|7462.6|7461.6|8842
1630458000000|2021-09-01 01:00:00|7478.6|7477.6|7496.8|7495.8|7499.8|7498.8|7469.1|7468.1|3619
1630461600000|2021-09-01 02:00:00|7497.8|7496.8|7501.8|7500.8|7504.8|7503.8|7495.3|7494.3|2664
1630465200000|2021-09-01 03:00:00|7502.8|7501.8|7510.8|7509.8|7518.8|7517.8|7498.8|7497.8|2386
1630468800000|2021-09-01 04:00:00|7510.3|7509.3|7512.8|7511.8|7521.8|7520.8|7508.8|7507.8|1888
1630472400000|2021-09-01 05:00:00|7513.3|7512.3|7519.8|7518.8|7529.8|7528.8|7512.8|7511.8|3528
1630476000000|2021-09-01 06:00:00|7485.7|7483.7|7495.9|7491.9|7500.2|7498.2|7485.7|7483.7|5252
1630479600000|2021-09-01 07:00:00|7496|7492|7499.2|7496.2|7505.2|7502.2|7495.9|7491.9|898
1630483200000|2021-09-01 08:00:00|7500.2|7497.2|7497.2|7494.2|7501.7|7498.7|7495.2|7492.2|516
1630486800000|2021-09-01 09:00:00|7496.7|7493.7|7494.2|7491.2|7498.2|7495.2|7492.2|7489.2|361
1630490400000|2021-09-01 10:00:00|7493.2|7490.2|7492.2|7489.2|7494.2|7491.2|7486.2|7483.2|316
1630494000000|2021-09-01 11:00:00|7493.2|7490.2|7501.2|7498.2|7501.2|7498.2|7487.2|7484.2|529
1630497600000|2021-09-01 12:00:00|7501.7|7498.7|7499.2|7496.2|7507.2|7504.2|7499.2|7496.2|1237
1630501200000|2021-09-01 13:00:00|7498.7|7495.7|7476.2|7473.2|7500.2|7497.2|7472.2|7469.2|1620
1630504800000|2021-09-01 14:00:00|7476.7|7473.7|7486.2|7483.2|7492.2|7489.2|7475.2|7472.2|1149
1630508400000|2021-09-01 15:00:00|7485.7|7482.7|7488.2|7485.2|7492.7|7489.7|7483.2|7480.2|735
1630512000000|2021-09-01 16:00:00|7487.7|7484.7|7496.2|7493.2|7496.2|7493.2|7486.2|7483.2|317
1630515600000|2021-09-01 17:00:00|7496.7|7493.7|7496.7|7493.7|7499.2|7496.2|7493.2|7490.2|270
1630519200000|2021-09-01 18:00:00|7496.2|7493.2|7485.2|7482.2|7496.2|7493.2|7483.2|7480.2|527
1630522800000|2021-09-01 19:00:00|7484.7|7481.7|7482.2|7479.2|7486.2|7483.2|7472.2|7469.2|815
1630526400000|2021-09-01 20:00:00|7481.2|7478.2|7479.2|7476.2|7483.2|7480.2|7477.2|7474.2|161
1630530000000|2021-09-01 21:00:00|7482.4|7478.4|7481.8|7477.8|7483.3|7479.3|7480.9|7476.9|0
1630533600000|2021-09-01 22:00:00|7482.4|7478.4|7482|7478|7486.9|7482.9|7480.5|7476.5|0
1630537200000|2021-09-01 23:00:00|7481.8|7477.8|7495.7|7493.7|7496.2|7494.2|7480.7|7476.7|814
1630540800000|2021-09-02 00:00:00|7496.2|7494.2|7442.2|7441.2|7516.2|7515.2|7441.2|7440.2|9937
1630544400000|2021-09-02 01:00:00|7441.7|7440.7|7451.2|7450.2|7462.2|7461.2|7437.2|7436.2|5403
1630548000000|2021-09-02 02:00:00|7450.2|7449.2|7453.2|7452.2|7467.2|7466.2|7449.2|7448.2|3316
1630551600000|2021-09-02 03:00:00|7452.7|7451.7|7470.2|7469.2|7474.2|7473.2|7451.2|7450.2|3476
1630555200000|2021-09-02 04:00:00|7471.2|7470.2|7473.2|7472.2|7479.2|7478.2|7462.2|7461.2|3500
1630558800000|2021-09-02 05:00:00|7472.7|7471.7|7488.2|7487.2|7489.2|7488.2|7464.2|7463.2|5478
1630562400000|2021-09-02 06:00:00|7487.7|7485.7|7489.4|7485.4|7492.4|7488.4|7477.7|7475.7|7904
1630566000000|2021-09-02 07:00:00|7489.3|7485.3|7496.7|7493.7|7497.2|7494.2|7486.2|7482.3|1079
1630569600000|2021-09-02 08:00:00|7496.2|7493.2|7497.2|7494.2|7499.2|7496.2|7493.7|7490.7|535
1630573200000|2021-09-02 09:00:00|7497.7|7494.7|7491.7|7488.7|7498.2|7495.2|7491.2|7488.2|373
1630576800000|2021-09-02 10:00:00|7492.2|7489.2|7495.2|7492.2|7496.2|7493.2|7492.2|7489.2|315
1630580400000|2021-09-02 11:00:00|7495.7|7492.7|7495.2|7492.2|7499.2|7496.2|7494.2|7491.2|209
1630584000000|2021-09-02 12:00:00|7495.7|7492.7|7497.2|7494.2|7500.7|7497.7|7495.2|7492.2|395
1630587600000|2021-09-02 13:00:00|7498.2|7495.2|7498.7|7495.7|7502.2|7499.2|7496.2|7493.2|852
1630591200000|2021-09-02 14:00:00|7499.2|7496.2|7502.2|7499.2|7506.2|7503.2|7497.2|7494.2|1134
1630594800000|2021-09-02 15:00:00|7502.7|7499.7|7508.2|7505.2|7510.2|7507.2|7502.2|7499.2|790
1630598400000|2021-09-02 16:00:00|7507.7|7504.7|7511.2|7508.2|7512.2|7509.2|7505.7|7502.7|487
1630602000000|2021-09-02 17:00:00|7511.7|7508.7|7502.7|7499.7|7512.2|7509.2|7500.2|7497.2|313
1630605600000|2021-09-02 18:00:00|7502.2|7499.2|7503.2|7500.2|7504.2|7501.2|7496.7|7493.7|395
1630609200000|2021-09-02 19:00:00|7503.7|7500.7|7501.7|7498.7|7507.2|7504.2|7496.7|7493.7|899
1630612800000|2021-09-02 20:00:00|7501.2|7498.2|7502.7|7499.7|7504.2|7501.2|7500.2|7497.2|340
1630616400000|2021-09-02 21:00:00|7503|7499|7505.8|7501.8|7506.3|7502.3|7502.9|7498.9|0
1630620000000|2021-09-02 22:00:00|7505.9|7501.9|7507|7503|7508|7504|7503.6|7499.6|0
1630623600000|2021-09-02 23:00:00|7506.9|7502.9|7505.2|7503.2|7514.7|7512.7|7499.6|7495.6|818
1630627200000|2021-09-03 00:00:00|7506.7|7504.7|7509.2|7508.2|7527.2|7526.2|7505.2|7504.2|5317
1630630800000|2021-09-03 01:00:00|7509.7|7508.7|7527.2|7526.2|7531.2|7530.2|7509.2|7508.2|3508
1630634400000|2021-09-03 02:00:00|7526.2|7525.2|7528.2|7527.2|7529.2|7528.2|7521.2|7520.2|3524
1630638000000|2021-09-03 03:00:00|7529.2|7528.2|7540.2|7539.2|7544.2|7543.2|7527.2|7526.2|5111
1630641600000|2021-09-03 04:00:00|7539.7|7538.7|7522.2|7521.2|7540.2|7539.2|7515.2|7514.2|4664
1630645200000|2021-09-03 05:00:00|7521.7|7520.7|7527.2|7526.2|7531.2|7530.2|7519.2|7518.2|4070
1630648800000|2021-09-03 06:00:00|7512.9|7510.9|7519.3|7515.3|7520.5|7517.9|7508.9|7506.9|4965
1630652400000|2021-09-03 07:00:00|7519.5|7515.5|7511.4|7508.4|7521.1|7517.1|7503.4|7500.4|1010
1630656000000|2021-09-03 08:00:00|7510.9|7507.9|7510.4|7507.4|7516.4|7513.4|7509.4|7506.4|369
1630659600000|2021-09-03 09:00:00|7509.9|7506.9|7508.4|7505.4|7511.4|7508.4|7506.4|7503.4|330
1630663200000|2021-09-03 10:00:00|7507.9|7504.9|7508.9|7505.9|7510.4|7507.4|7506.4|7503.4|200
1630666800000|2021-09-03 11:00:00|7508.4|7505.4|7506.4|7503.4|7509.4|7506.4|7504.4|7501.4|374
1630670400000|2021-09-03 12:00:00|7505.9|7502.9|7495.4|7492.4|7511.4|7508.4|7488.4|7485.4|2342
1630674000000|2021-09-03 13:00:00|7494.9|7491.9|7481.4|7478.4|7497.4|7494.4|7473.4|7470.4|1882
1630677600000|2021-09-03 14:00:00|7482.4|7479.4|7491.9|7488.9|7492.9|7489.9|7474.4|7471.4|1418
1630681200000|2021-09-03 15:00:00|7491.4|7488.4|7484.9|7481.9|7495.9|7492.9|7483.4|7480.4|1357
1630684800000|2021-09-03 16:00:00|7485.4|7482.4|7486.4|7483.4|7488.4|7485.4|7482.9|7479.9|416
1630688400000|2021-09-03 17:00:00|7487.4|7484.4|7488.4|7485.4|7491.4|7488.4|7486.4|7483.4|115
1630692000000|2021-09-03 18:00:00|7488.9|7485.9|7491.9|7488.9|7493.4|7490.4|7487.4|7484.4|116
1630695600000|2021-09-03 19:00:00|7492.4|7489.4|7492.4|7489.4|7495.4|7492.4|7487.9|7484.9|529
1630699200000|2021-09-03 20:00:00|7491.9|7488.9|7490.9|7487.9|7493.4|7490.4|7488.4|7485.4|188
1630879200000|2021-09-05 22:00:00|7491.8|7487.8|7488.2|7484.2|7492.9|7488.9|7486.8|7482.8|0
1630882800000|2021-09-05 23:00:00|7488|7484|7484.4|7482.4|7491.9|7489.9|7479.9|7477.9|1091
1630886400000|2021-09-06 00:00:00|7483.9|7481.9|7450.4|7449.4|7484.4|7483.4|7439.4|7438.4|8797
1630890000000|2021-09-06 01:00:00|7449.4|7448.4|7471.4|7470.4|7477.4|7476.4|7449.4|7448.4|3199
1630893600000|2021-09-06 02:00:00|7471.9|7470.9|7472.9|7471.9|7477.4|7476.4|7462.9|7461.9|2683
1630897200000|2021-09-06 03:00:00|7472.4|7471.4|7497.9|7496.9|7499.4|7498.4|7471.4|7470.4|3211
1630900800000|2021-09-06 04:00:00|7498.4|7497.4|7502.4|7501.4|7517.4|7516.4|7496.4|7495.4|3742
1630904400000|2021-09-06 05:00:00|7501.4|7500.4|7510.4|7509.4|7510.9|7509.9|7489.4|7488.4|5320
1630908000000|2021-09-06 06:00:00|7508|7506|7518.8|7514.8|7531.2|7529|7506|7504|7184
1630911600000|2021-09-06 07:00:00|7518.7|7514.7|7538.5|7535.5|7541.5|7538.5|7517.8|7513.8|1260
1630915200000|2021-09-06 08:00:00|7539|7536|7539.5|7536.5|7541.5|7538.5|7531|7528|781
1630918800000|2021-09-06 09:00:00|7540|7537|7535.5|7532.5|7541.5|7538.5|7532.5|7529.5|605
1630922400000|2021-09-06 10:00:00|7536|7533|7537.5|7534.5|7543|7540|7536|7533|418
1630926000000|2021-09-06 11:00:00|7537|7534|7539|7536|7541|7538|7534.5|7531.5|294
1630929600000|2021-09-06 12:00:00|7538.5|7535.5|7537.5|7534.5|7540.5|7537.5|7536|7533|247
1630933200000|2021-09-06 13:00:00|7538|7535|7547.5|7544.5|7548.5|7545.5|7536.5|7533.5|259
1630936800000|2021-09-06 14:00:00|7548|7545|7545|7542|7549|7546|7543.5|7540.5|245
1630940400000|2021-09-06 15:00:00|7544.5|7541.5|7541.5|7538.5|7548.5|7545.5|7540.5|7537.5|561
1630944000000|2021-09-06 16:00:00|7542|7539|7543|7540|7543|7540|7539.5|7536.5|83
1630947600000|2021-09-06 17:00:00|7542.5|7539.5|7539|7536|7542.5|7539.5|7539|7536|29
1630951200000|2021-09-06 18:00:00|7539.5|7536.5|7537.5|7534.5|7541|7538|7536.5|7533.5|90
1630954800000|2021-09-06 19:00:00|7539|7536|7544.5|7541.5|7545|7542|7536.5|7533.5|113
1630958400000|2021-09-06 20:00:00|7545|7542|7541.5|7538.5|7545|7542|7537|7534|23
1630962000000|2021-09-06 21:00:00|7540.9|7536.9|7540.7|7536.7|7540.9|7536.9|7540.1|7536.1|0
1630965600000|2021-09-06 22:00:00|7538.5|7534.5|7535.1|7531.1|7538.8|7534.8|7533.2|7529.2|0
1630969200000|2021-09-06 23:00:00|7535.4|7531.4|7530|7528|7544|7542|7528|7526|984
1630972800000|2021-09-07 00:00:00|7529|7527|7515.5|7514.5|7540.5|7539.5|7512.5|7511.5|4486
1630976400000|2021-09-07 01:00:00|7514.5|7513.5|7495.5|7494.5|7516.5|7515.5|7488.5|7487.5|3790
1630980000000|2021-09-07 02:00:00|7495|7494|7519.5|7518.5|7523|7522|7492.5|7491.5|2677
1630983600000|2021-09-07 03:00:00|7520|7519|7514.5|7513.5|7523.5|7522.5|7513.5|7512.5|2230
1630987200000|2021-09-07 04:00:00|7514|7513|7520.5|7519.5|7523|7522|7492.5|7491.5|3706
1630990800000|2021-09-07 05:00:00|7521.5|7520.5|7525.5|7524.5|7528.5|7527.5|7514.5|7513.5|4308
1630994400000|2021-09-07 06:00:00|7524.2|7522.2|7531.3|7527.3|7537.7|7535.7|7521.2|7519.2|5797
1630998000000|2021-09-07 07:00:00|7531.2|7527.2|7526.7|7523.7|7534.2|7531.2|7524.7|7521.7|1838
1631001600000|2021-09-07 08:00:00|7527.2|7524.2|7524.7|7521.7|7532.2|7529.2|7522.2|7519.2|875
1631005200000|2021-09-07 09:00:00|7524.2|7521.2|7528.7|7525.7|7529.7|7526.7|7518.7|7515.7|850
1631008800000|2021-09-07 10:00:00|7527.7|7524.7|7527.7|7524.7|7531.2|7528.2|7524.7|7521.7|421
1631012400000|2021-09-07 11:00:00|7528.2|7525.2|7533.7|7530.7|7537.7|7534.7|7525.7|7522.7|365
1631016000000|2021-09-07 12:00:00|7533.2|7530.2|7536.7|7533.7|7536.7|7533.7|7532.2|7529.2|477
1631019600000|2021-09-07 13:00:00|7536.2|7533.2|7527.7|7524.7|7536.7|7533.7|7522.7|7519.7|1572
1631023200000|2021-09-07 14:00:00|7527.2|7524.2|7523.2|7520.2|7532.7|7529.7|7516.7|7513.7|1503
1631026800000|2021-09-07 15:00:00|7522.7|7519.7|7515.7|7512.7|7524.7|7521.7|7513.7|7510.7|860
1631030400000|2021-09-07 16:00:00|7515.2|7512.2|7523.7|7520.7|7524.7|7521.7|7514.7|7511.7|304
1631034000000|2021-09-07 17:00:00|7524.2|7521.2|7518.7|7515.7|7525.7|7522.7|7517.7|7514.7|373
1631037600000|2021-09-07 18:00:00|7518.2|7515.2|7515.7|7512.7|7518.7|7515.7|7508.7|7505.7|271
1631041200000|2021-09-07 19:00:00|7515.2|7512.2|7512.7|7509.7|7521.7|7518.7|7511.7|7508.7|1000
1631044800000|2021-09-07 20:00:00|7513.2|7510.2|7509.7|7506.7|7513.7|7510.7|7507.7|7504.7|204
1631048400000|2021-09-07 21:00:00|7508.2|7504.2|7509.6|7505.6|7509.9|7505.9|7507.8|7503.8|0
1631052000000|2021-09-07 22:00:00|7509.4|7505.4|7510.1|7506.1|7512|7508|7508.7|7504.7|0
1631055600000|2021-09-07 23:00:00|7510.5|7506.5|7481.2|7479.2|7510.5|7506.7|7474.2|7472.2|1718
1631059200000|2021-09-08 00:00:00|7479.7|7477.7|7511.7|7510.7|7514.7|7513.7|7475.7|7474.7|5364
1631062800000|2021-09-08 01:00:00|7510.7|7509.7|7514.2|7513.2|7515.7|7514.7|7501.7|7500.7|2369
1631066400000|2021-09-08 02:00:00|7514.7|7513.7|7510.7|7509.7|7521.7|7520.7|7506.7|7505.7|2141
1631070000000|2021-09-08 03:00:00|7511.2|7510.2|7510.7|7509.7|7515.7|7514.7|7504.7|7503.7|2226
1631073600000|2021-09-08 04:00:00|7511.7|7510.7|7503.7|7502.7|7514.7|7513.7|7501.7|7500.7|2112
1631077200000|2021-09-08 05:00:00|7502.7|7501.7|7500.7|7499.7|7506.7|7505.7|7495.7|7494.7|4012
1631080800000|2021-09-08 06:00:00|7499.3|7497.3|7506.3|7502.3|7516.8|7514.8|7497.3|7495.3|5332
1631084400000|2021-09-08 07:00:00|7506.2|7502.2|7480.3|7477.3|7506.2|7502.2|7474.3|7471.3|2393
1631088000000|2021-09-08 08:00:00|7480.8|7477.8|7478.8|7475.8|7484.8|7481.8|7470.8|7467.8|774
1631091600000|2021-09-08 09:00:00|7479.3|7476.3|7501.8|7498.8|7501.8|7498.8|7477.8|7474.8|648
1631095200000|2021-09-08 10:00:00|7502.8|7499.8|7504.8|7501.8|7512.8|7509.8|7496.8|7493.8|757
1631098800000|2021-09-08 11:00:00|7504.3|7501.3|7510.8|7507.8|7513.8|7510.8|7504.3|7501.3|412
1631102400000|2021-09-08 12:00:00|7511.3|7508.3|7504.8|7501.8|7512.8|7509.8|7494.8|7491.8|1261
1631106000000|2021-09-08 13:00:00|7505.8|7502.8|7511.8|7508.8|7516.8|7513.8|7500.3|7497.3|1537
1631109600000|2021-09-08 14:00:00|7512.3|7509.3|7485.8|7482.8|7517.8|7514.8|7483.3|7480.3|1721
1631113200000|2021-09-08 15:00:00|7486.3|7483.3|7477.8|7474.8|7492.8|7489.8|7476.8|7473.8|949
1631116800000|2021-09-08 16:00:00|7477.3|7474.3|7484.8|7481.8|7491.8|7488.8|7476.8|7473.8|755
1631120400000|2021-09-08 17:00:00|7483.8|7480.8|7484.8|7481.8|7489.8|7486.8|7482.8|7479.8|612
1631124000000|2021-09-08 18:00:00|7484.3|7481.3|7488.8|7485.8|7492.3|7489.3|7483.8|7480.8|519
1631127600000|2021-09-08 19:00:00|7489.3|7486.3|7480.8|7477.8|7493.8|7490.8|7479.8|7476.8|1197
1631131200000|2021-09-08 20:00:00|7479.8|7476.8|7480.3|7477.3|7483.8|7480.8|7477.8|7474.8|376
1631134800000|2021-09-08 21:00:00|7480.8|7476.8|7480.2|7476.2|7481|7477|7480|7476|0
1631138400000|2021-09-08 22:00:00|7480.9|7476.9|7475.9|7471.9|7482|7478|7475.1|7471.1|0
1631142000000|2021-09-08 23:00:00|7475.5|7471.5|7473.3|7471.3|7485.8|7481.8|7466.3|7464.3|1087
1631145600000|2021-09-09 00:00:00|7472.3|7470.3|7436.8|7435.8|7479.8|7478.8|7432.8|7431.8|7803
1631149200000|2021-09-09 01:00:00|7436.3|7435.3|7431.8|7430.8|7441.3|7440.3|7418.8|7417.8|5201
1631152800000|2021-09-09 02:00:00|7431.3|7430.3|7398.8|7397.8|7432.8|7431.8|7394.8|7393.8|7418
1631156400000|2021-09-09 03:00:00|7398.3|7397.3|7385.8|7384.8|7404.3|7403.3|7378.8|7377.8|6312
1631160000000|2021-09-09 04:00:00|7386.3|7385.3|7365.8|7364.8|7398.8|7397.8|7360.8|7359.8|6733
1631163600000|2021-09-09 05:00:00|7366.3|7365.3|7364.8|7363.8|7372.3|7371.3|7342.3|7341.3|10475
1631167200000|2021-09-09 06:00:00|7365.2|7363.2|7366.1|7362.1|7377.2|7375.2|7353.2|7351.2|7612
1631170800000|2021-09-09 07:00:00|7365.7|7361.7|7368.2|7365.2|7371.2|7368.2|7344.2|7341.2|2141
1631174400000|2021-09-09 08:00:00|7368.7|7365.7|7376.7|7373.7|7380.7|7377.7|7368.7|7365.7|1534
1631178000000|2021-09-09 09:00:00|7377.2|7374.2|7382.7|7379.7|7382.7|7379.7|7371.7|7368.7|1220
1631181600000|2021-09-09 10:00:00|7383.2|7380.2|7383.7|7380.7|7385.7|7382.7|7380.2|7377.2|651
1631185200000|2021-09-09 11:00:00|7384.7|7381.7|7395.7|7392.7|7397.2|7394.2|7381.7|7378.7|1252
1631188800000|2021-09-09 12:00:00|7396.7|7393.7|7395.2|7392.2|7399.7|7396.7|7388.2|7385.2|1048
1631192400000|2021-09-09 13:00:00|7395.7|7392.7|7410.7|7407.7|7411.2|7408.2|7387.2|7384.2|1446
1631196000000|2021-09-09 14:00:00|7410.2|7407.2|7420.2|7417.2|7423.2|7420.2|7407.7|7404.7|1517
1631199600000|2021-09-09 15:00:00|7419.7|7416.7|7410.2|7407.2|7422.2|7419.2|7405.2|7402.2|867
1631203200000|2021-09-09 16:00:00|7410.7|7407.7|7401.7|7398.7|7411.2|7408.2|7401.7|7398.7|328
1631206800000|2021-09-09 17:00:00|7402.2|7399.2|7387.7|7384.7|7404.7|7401.7|7384.7|7381.7|436
1631210400000|2021-09-09 18:00:00|7387.2|7384.2|7390.2|7387.2|7391.7|7388.7|7379.7|7376.7|394
1631214000000|2021-09-09 19:00:00|7390.7|7387.7|7399.7|7396.7|7409.7|7406.7|7389.7|7386.7|1527
1631217600000|2021-09-09 20:00:00|7400.2|7397.2|7394.2|7391.2|7402.2|7399.2|7392.7|7389.7|530
1631221200000|2021-09-09 21:00:00|7395.8|7391.8|7398.6|7394.6|7399.4|7395.4|7394.3|7390.3|0
1631224800000|2021-09-09 22:00:00|7396.4|7392.4|7398.2|7394.2|7398.8|7394.8|7393.1|7389.1|0
1631228400000|2021-09-09 23:00:00|7398|7394|7400.2|7398.2|7404.2|7402.2|7384.7|7382.7|742
1631232000000|2021-09-10 00:00:00|7400.7|7398.7|7403.2|7402.2|7433.7|7432.7|7397.7|7396.7|8012
1631235600000|2021-09-10 01:00:00|7402.7|7401.7|7394.2|7393.2|7404.7|7403.7|7385.7|7384.7|4755
1631239200000|2021-09-10 02:00:00|7395.2|7394.2|7382.2|7381.2|7397.2|7396.2|7376.2|7375.2|4296
1631242800000|2021-09-10 03:00:00|7382.7|7381.7|7399.2|7398.2|7403.2|7402.2|7382.7|7381.7|3236
1631246400000|2021-09-10 04:00:00|7399.7|7398.7|7414.2|7413.2|7424.7|7423.7|7397.2|7396.2|5090
1631250000000|2021-09-10 05:00:00|7414.7|7413.7|7398.2|7397.2|7416.7|7415.7|7397.7|7396.7|4589
1631253600000|2021-09-10 06:00:00|7398.3|7396.3|7402|7398|7414.3|7412.3|7395.3|7391.9|6280
1631257200000|2021-09-10 07:00:00|7401.8|7397.8|7409.3|7406.3|7413.8|7410.8|7394.8|7391.8|1012
1631260800000|2021-09-10 08:00:00|7408.8|7405.8|7406.3|7403.3|7411.8|7408.8|7404.8|7401.8|689
1631264400000|2021-09-10 09:00:00|7406.8|7403.8|7400.3|7397.3|7406.8|7403.8|7394.8|7391.8|674
1631268000000|2021-09-10 10:00:00|7399.8|7396.8|7406.3|7403.3|7407.8|7404.8|7397.8|7394.8|282
1631271600000|2021-09-10 11:00:00|7406.8|7403.8|7403.8|7400.8|7406.8|7403.8|7403.3|7400.3|204
1631275200000|2021-09-10 12:00:00|7404.3|7401.3|7403.8|7400.8|7405.3|7402.3|7401.8|7398.8|481
1631278800000|2021-09-10 13:00:00|7404.3|7401.3|7393.8|7390.8|7409.8|7406.8|7393.8|7390.8|1016
1631282400000|2021-09-10 14:00:00|7393.3|7390.3|7383.8|7380.8|7393.8|7390.8|7372.8|7369.8|2375
1631286000000|2021-09-10 15:00:00|7382.8|7379.8|7398.8|7395.8|7399.8|7396.8|7379.8|7376.8|1335
1631289600000|2021-09-10 16:00:00|7398.3|7395.3|7402.8|7399.8|7405.8|7402.8|7397.8|7394.8|563
1631293200000|2021-09-10 17:00:00|7403.3|7400.3|7397.3|7394.3|7404.8|7401.8|7395.8|7392.8|597
1631296800000|2021-09-10 18:00:00|7396.8|7393.8|7390.8|7387.8|7399.8|7396.8|7390.8|7387.8|371
1631300400000|2021-09-10 19:00:00|7390.3|7387.3|7367.3|7364.3|7392.3|7389.3|7365.8|7362.8|472
1631304000000|2021-09-10 20:00:00|7367.8|7364.8|7368.5|7364.5|7372.3|7369.3|7363.8|7360.8|439
1631484000000|2021-09-12 22:00:00|7376.6|7372.6|7385.6|7381.6|7386.3|7382.3|7371.8|7367.8|0
1631487600000|2021-09-12 23:00:00|7386|7382|7390.3|7388.3|7392.3|7390.3|7381.3|7378.3|825
1631491200000|2021-09-13 00:00:00|7391.3|7389.3|7418.8|7417.8|7430.8|7429.8|7388.8|7387.8|7599
1631494800000|2021-09-13 01:00:00|7419.3|7418.3|7429.8|7428.8|7432.3|7431.3|7413.8|7412.8|4237
1631498400000|2021-09-13 02:00:00|7430.3|7429.3|7430.8|7429.8|7438.8|7437.8|7416.8|7415.8|4473
1631502000000|2021-09-13 03:00:00|7431.3|7430.3|7421.8|7420.8|7433.8|7432.8|7419.8|7418.8|2357
1631505600000|2021-09-13 04:00:00|7421.3|7420.3|7412.8|7411.8|7422.8|7421.8|7407.8|7406.8|2906
1631509200000|2021-09-13 05:00:00|7413.3|7412.3|7418.3|7417.3|7418.8|7417.8|7396.8|7395.8|4010
1631512800000|2021-09-13 06:00:00|7418.5|7416.5|7436.1|7432.1|7439.7|7436|7417|7415|6161
1631516400000|2021-09-13 07:00:00|7436|7432|7436.5|7433.5|7451.5|7448.5|7435.2|7431.2|1713
1631520000000|2021-09-13 08:00:00|7437|7434|7434.5|7431.5|7444.5|7441.5|7433.5|7430.5|682
1631523600000|2021-09-13 09:00:00|7435|7432|7441.5|7438.5|7442.5|7439.5|7434.5|7431.5|508
1631527200000|2021-09-13 10:00:00|7442|7439|7455.5|7452.5|7457|7454|7440.5|7437.5|451
1631530800000|2021-09-13 11:00:00|7456|7453|7450.5|7447.5|7456.5|7453.5|7448.5|7445.5|456
1631534400000|2021-09-13 12:00:00|7451|7448|7450.5|7447.5|7453.5|7450.5|7446.5|7443.5|398
1631538000000|2021-09-13 13:00:00|7451.5|7448.5|7437.5|7434.5|7452.5|7449.5|7436.5|7433.5|1189
1631541600000|2021-09-13 14:00:00|7438.5|7435.5|7432|7429|7440.5|7437.5|7424.5|7421.5|1757
1631545200000|2021-09-13 15:00:00|7432.5|7429.5|7417.5|7414.5|7434|7431|7414|7411|1042
1631548800000|2021-09-13 16:00:00|7418|7415|7426.5|7423.5|7427.5|7424.5|7414.5|7411.5|413
1631552400000|2021-09-13 17:00:00|7426|7423|7414.5|7411.5|7426.5|7423.5|7411.5|7408.5|406
1631556000000|2021-09-13 18:00:00|7414|7411|7410.5|7407.5|7418.5|7415.5|7404.5|7401.5|472
1631559600000|2021-09-13 19:00:00|7410|7407|7417.5|7414.5|7417.5|7414.5|7403|7400|1053
1631563200000|2021-09-13 20:00:00|7418.5|7415.5|7421.5|7418.5|7425|7422|7416.5|7413.5|317
1631566800000|2021-09-13 21:00:00|7422.8|7418.8|7426.3|7422.3|7427.2|7423.2|7422.2|7418.2|0
1631570400000|2021-09-13 22:00:00|7425.5|7421.5|7433.8|7429.8|7435.7|7431.7|7423.8|7419.8|0
1631574000000|2021-09-13 23:00:00|7434.2|7430.2|7437|7435|7439|7437|7421|7419|829
1631577600000|2021-09-14 00:00:00|7437.5|7435.5|7410|7409|7437.5|7435.5|7387.5|7386.5|5985
1631581200000|2021-09-14 01:00:00|7410.5|7409.5|7420|7419|7423.5|7422.5|7397.5|7396.5|3851
1631584800000|2021-09-14 02:00:00|7420.5|7419.5|7394.5|7393.5|7427.5|7426.5|7389.5|7388.5|3511
1631588400000|2021-09-14 03:00:00|7395|7394|7429.5|7428.5|7434.5|7433.5|7394.5|7393.5|3393
1631592000000|2021-09-14 04:00:00|7430.5|7429.5|7428.5|7427.5|7442.5|7441.5|7423.5|7422.5|2601
1631595600000|2021-09-14 05:00:00|7429|7428|7442.5|7441.5|7447.5|7446.5|7427.5|7426.5|2573
1631599200000|2021-09-14 06:00:00|7442.8|7440.8|7427.2|7423.2|7442.8|7440.8|7426.5|7422.5|3423
1631602800000|2021-09-14 07:00:00|7426.8|7422.8|7413.3|7410.3|7431.7|7427.7|7403.8|7400.8|942
1631606400000|2021-09-14 08:00:00|7412.8|7409.8|7421.3|7418.3|7425.3|7422.3|7409.3|7406.3|358
1631610000000|2021-09-14 09:00:00|7421.8|7418.8|7417.3|7414.3|7428.8|7425.8|7417.3|7414.3|298
1631613600000|2021-09-14 10:00:00|7416.8|7413.8|7424.3|7421.3|7427.3|7424.3|7415.8|7412.8|143
1631617200000|2021-09-14 11:00:00|7423.3|7420.3|7412.8|7409.8|7424.3|7421.3|7408.8|7405.8|248
1631620800000|2021-09-14 12:00:00|7413.3|7410.3|7427.3|7424.3|7433.3|7430.3|7410.3|7407.3|653
1631624400000|2021-09-14 13:00:00|7428.3|7425.3|7418.8|7415.8|7433.8|7430.8|7417.8|7414.8|811
1631628000000|2021-09-14 14:00:00|7418.3|7415.3|7404.3|7401.3|7419.8|7416.8|7402.3|7399.3|1419
1631631600000|2021-09-14 15:00:00|7404.8|7401.8|7418.8|7415.8|7418.8|7415.8|7404.3|7401.3|533
1631635200000|2021-09-14 16:00:00|7419.3|7416.3|7407.8|7404.8|7421.8|7418.8|7407.8|7404.8|172
1631638800000|2021-09-14 17:00:00|7407.3|7404.3|7411.3|7408.3|7411.8|7408.8|7401.3|7398.3|125
1631642400000|2021-09-14 18:00:00|7410.8|7407.8|7398.3|7395.3|7410.8|7407.8|7391.8|7388.8|200
1631646000000|2021-09-14 19:00:00|7397.8|7394.8|7396.3|7393.3|7403.3|7400.3|7392.8|7389.8|633
1631649600000|2021-09-14 20:00:00|7396.8|7393.8|7396.3|7393.3|7398.3|7395.3|7391.3|7388.3|251
1631653200000|2021-09-14 21:00:00|7394.1|7390.1|7394.7|7390.7|7396.2|7392.2|7393.7|7389.7|1
1631656800000|2021-09-14 22:00:00|7395.4|7391.4|7397.8|7393.8|7399.9|7395.9|7394|7390|0
1631660400000|2021-09-14 23:00:00|7398.1|7394.1|7417.3|7415.3|7417.3|7415.3|7394.8|7392.1|195
1631664000000|2021-09-15 00:00:00|7416.8|7414.8|7380.3|7379.3|7426.8|7425.8|7376.3|7375.3|2619
1631667600000|2021-09-15 01:00:00|7379.8|7378.8|7404.8|7403.8|7409.3|7408.3|7377.3|7376.3|2153
1631671200000|2021-09-15 02:00:00|7404.3|7403.3|7396.8|7395.8|7406.3|7405.3|7392.3|7391.3|1160
1631674800000|2021-09-15 03:00:00|7396.3|7395.3|7417.3|7416.3|7418.8|7417.8|7396.3|7395.3|868
1631678400000|2021-09-15 04:00:00|7417.8|7416.8|7429.3|7428.3|7429.8|7428.8|7407.3|7406.3|1357
1631682000000|2021-09-15 05:00:00|7428.8|7427.8|7412.8|7411.8|7429.8|7428.8|7411.3|7410.3|1554
1631685600000|2021-09-15 06:00:00|7413|7411|7423.2|7419.2|7425.1|7421.1|7408|7406|3246
1631689200000|2021-09-15 07:00:00|7423.1|7419.1|7417|7414|7427.8|7423.8|7413.5|7410.5|773
1631692800000|2021-09-15 08:00:00|7417.5|7414.5|7425|7422|7426.5|7423.5|7415|7412|407
1631696400000|2021-09-15 09:00:00|7425.5|7422.5|7430|7427|7430|7427|7423|7420|298
1631700000000|2021-09-15 10:00:00|7431|7428|7422|7419|7431|7428|7421|7418|308
1631703600000|2021-09-15 11:00:00|7422.5|7419.5|7420|7417|7425|7422|7417|7414|593
1631707200000|2021-09-15 12:00:00|7420.5|7417.5|7423|7420|7425.5|7422.5|7408.5|7405.5|550
1631710800000|2021-09-15 13:00:00|7422|7419|7422|7419|7427|7424|7412|7409|1055
1631714400000|2021-09-15 14:00:00|7422.5|7419.5|7415|7412|7428|7425|7409|7406|1409
1631718000000|2021-09-15 15:00:00|7415.5|7412.5|7415|7412|7417|7414|7406|7403|812
1631721600000|2021-09-15 16:00:00|7415.5|7412.5|7437|7434|7438|7435|7412|7409|516
1631725200000|2021-09-15 17:00:00|7437.5|7434.5|7443.5|7440.5|7447|7444|7436|7433|366
1631728800000|2021-09-15 18:00:00|7444|7441|7449|7446|7450|7447|7441.5|7438.5|358
1631732400000|2021-09-15 19:00:00|7448.5|7445.5|7451|7448|7457|7454|7448|7445|497
1631736000000|2021-09-15 20:00:00|7450.5|7447.5|7451|7448|7455|7452|7448.5|7445.5|387
1631739600000|2021-09-15 21:00:00|7450.5|7446.5|7449.9|7445.9|7450.6|7446.6|7448|7444|0
1631743200000|2021-09-15 22:00:00|7450.7|7446.7|7449.7|7445.7|7452|7448|7448.7|7444.7|0
1631746800000|2021-09-15 23:00:00|7449.6|7445.6|7441|7439|7456|7454|7440.5|7438.5|958
1631750400000|2021-09-16 00:00:00|7440.5|7438.5|7457|7456|7463|7462|7429.5|7428.5|5974
1631754000000|2021-09-16 01:00:00|7458|7457|7477|7476|7492|7491|7454|7453|6517
1631757600000|2021-09-16 02:00:00|7476.5|7475.5|7480.5|7479.5|7484.5|7483.5|7462.5|7461.5|3214
1631761200000|2021-09-16 03:00:00|7481.5|7480.5|7463.5|7462.5|7483|7482|7462.5|7461.5|2756
1631764800000|2021-09-16 04:00:00|7464.5|7463.5|7470.5|7469.5|7473.5|7472.5|7454.5|7453.5|2527
1631768400000|2021-09-16 05:00:00|7471|7470|7456.5|7455.5|7478.5|7477.5|7451|7450|4093
1631772000000|2021-09-16 06:00:00|7456.8|7454.8|7466.9|7462.9|7470.5|7467.8|7455.8|7453.8|5675
1631775600000|2021-09-16 07:00:00|7466.6|7462.6|7479.3|7476.3|7481.3|7478.3|7466.2|7462.2|1453
1631779200000|2021-09-16 08:00:00|7478.8|7475.8|7471.3|7468.3|7478.8|7475.8|7469.8|7466.8|559
1631782800000|2021-09-16 09:00:00|7471.8|7468.8|7464.3|7461.3|7473.3|7470.3|7462.8|7459.8|630
1631786400000|2021-09-16 10:00:00|7464.8|7461.8|7459.3|7456.3|7466.3|7463.3|7458.8|7455.8|789
1631790000000|2021-09-16 11:00:00|7458.3|7455.3|7453.3|7450.3|7460.8|7457.8|7452.3|7449.3|554
1631793600000|2021-09-16 12:00:00|7452.3|7449.3|7451.3|7448.3|7452.8|7449.8|7445.3|7442.3|1387
1631797200000|2021-09-16 13:00:00|7451.8|7448.8|7446.8|7443.8|7454.8|7451.8|7443.3|7440.3|1348
1631800800000|2021-09-16 14:00:00|7446.3|7443.3|7437.3|7434.3|7450.3|7447.3|7431.8|7428.8|1766
1631804400000|2021-09-16 15:00:00|7436.8|7433.8|7426.3|7423.3|7442.3|7439.3|7424.3|7421.3|1151
1631808000000|2021-09-16 16:00:00|7426.8|7423.8|7433.3|7430.3|7436.8|7433.8|7424.3|7421.3|952
1631811600000|2021-09-16 17:00:00|7432.3|7429.3|7436.3|7433.3|7439.8|7436.8|7427.3|7424.3|687
1631815200000|2021-09-16 18:00:00|7436.8|7433.8|7439.3|7436.3|7440.3|7437.3|7433.3|7430.3|563
1631818800000|2021-09-16 19:00:00|7439.8|7436.8|7464.3|7461.3|7465.3|7462.3|7437.8|7434.8|1659
1631822400000|2021-09-16 20:00:00|7463.3|7460.3|7451.3|7448.3|7463.8|7460.8|7449.3|7446.3|194
1631826000000|2021-09-16 21:00:00|7452.3|7448.7|7449.2|7445.2|7452.9|7448.9|7448.4|7444.4|0
1631829600000|2021-09-16 22:00:00|7450.2|7446.2|7449.1|7445.1|7452|7448|7448.4|7444.4|0
1631833200000|2021-09-16 23:00:00|7449.5|7445.5|7432.8|7430.8|7450|7447.3|7428.8|7426.8|918
1631836800000|2021-09-17 00:00:00|7433.3|7431.3|7397.3|7396.3|7434.3|7433.3|7387.3|7386.3|9005
1631840400000|2021-09-17 01:00:00|7396.3|7395.3|7390.2|7389.2|7407.8|7406.8|7379.2|7378.2|5415
1631844000000|2021-09-17 02:00:00|7390.7|7389.7|7415.2|7414.2|7424.2|7423.2|7390.2|7389.2|4302
1631847600000|2021-09-17 03:00:00|7416.2|7415.2|7396.2|7395.2|7420.2|7419.2|7393.2|7392.2|3244
1631851200000|2021-09-17 04:00:00|7397.2|7396.2|7377.2|7376.2|7401.2|7400.2|7377.2|7376.2|5931
1631854800000|2021-09-17 05:00:00|7378.2|7377.2|7390.2|7389.2|7407.2|7406.2|7376.7|7375.7|8427
1631858400000|2021-09-17 06:00:00|7390.7|7388.7|7395.7|7391.7|7401.7|7399.7|7376.7|7374.7|14106
1631862000000|2021-09-17 07:00:00|7395.6|7391.6|7398.7|7395.7|7409.2|7406.2|7393.3|7389.3|1492
1631865600000|2021-09-17 08:00:00|7398.2|7395.2|7401.2|7398.2|7402.2|7399.2|7391.2|7388.2|879
1631869200000|2021-09-17 09:00:00|7400.7|7397.7|7375.7|7372.7|7401.2|7398.2|7369.2|7366.2|1007
1631872800000|2021-09-17 10:00:00|7375.2|7372.2|7371.2|7368.2|7377.7|7374.7|7364.7|7361.7|606
1631876400000|2021-09-17 11:00:00|7371.7|7368.7|7364.2|7361.2|7377.2|7374.2|7363.2|7360.2|365
1631880000000|2021-09-17 12:00:00|7363.2|7360.2|7379.2|7376.2|7381.2|7378.2|7362.2|7359.2|661
1631883600000|2021-09-17 13:00:00|7380.2|7377.2|7361.2|7358.2|7383.2|7380.2|7356.2|7353.2|1135
1631887200000|2021-09-17 14:00:00|7362.7|7359.7|7332.2|7329.2|7365.2|7362.2|7318.7|7315.7|2359
1631890800000|2021-09-17 15:00:00|7331.7|7328.7|7341.2|7338.2|7343.2|7340.2|7326.2|7323.2|1393
1631894400000|2021-09-17 16:00:00|7340.7|7337.7|7347.2|7344.2|7354.2|7351.2|7338.2|7335.2|397
1631898000000|2021-09-17 17:00:00|7347.7|7344.7|7337.2|7334.2|7348.2|7345.2|7331.2|7328.2|284
1631901600000|2021-09-17 18:00:00|7336.7|7333.7|7345.2|7342.2|7347.7|7344.7|7335.2|7332.2|264
1631905200000|2021-09-17 19:00:00|7345.7|7342.7|7343.7|7340.7|7352.7|7349.7|7338.2|7335.2|616
1631908800000|2021-09-17 20:00:00|7343.2|7340.2|7330.7|7327.7|7346.2|7343.2|7328.2|7325.2|281
1631912400000|2021-09-17 21:00:00|7331.2|7327.2|7331.2|7327.2|7331.2|7327.2|7331.2|7327.2|0
1632088800000|2021-09-19 22:00:00|7340.2|7336.2|7341|7337|7343.7|7339.7|7323.9|7319.9|0
1632092400000|2021-09-19 23:00:00|7341.4|7337.4|7326.7|7324.7|7346.8|7342.8|7309.7|7307.7|1404
1632096000000|2021-09-20 00:00:00|7327.2|7325.2|7318.2|7317.2|7331.2|7330.2|7298.2|7297.2|6631
1632099600000|2021-09-20 01:00:00|7317.2|7316.2|7290.3|7289.3|7318.2|7317.2|7289.3|7288.3|3855
1632103200000|2021-09-20 02:00:00|7289.8|7288.8|7243.3|7242.3|7292.3|7291.3|7241.3|7240.3|5685
1632106800000|2021-09-20 03:00:00|7243.8|7242.8|7258.3|7257.3|7264.3|7263.3|7227.8|7226.8|5469
1632110400000|2021-09-20 04:00:00|7257.3|7256.3|7246.3|7245.3|7260.3|7259.3|7225.3|7224.3|4476
1632114000000|2021-09-20 05:00:00|7247.3|7246.3|7245.8|7244.8|7265.3|7264.3|7237.3|7236.3|5894
1632117600000|2021-09-20 06:00:00|7245.6|7244.6|7236.9|7232.9|7259.1|7257.1|7229.3|7225.3|7531
1632121200000|2021-09-20 07:00:00|7236.8|7232.8|7214.1|7211.1|7245.1|7242.1|7211.6|7208.6|1453
1632124800000|2021-09-20 08:00:00|7214.6|7211.6|7207.1|7204.1|7220.1|7217.1|7205.1|7202.1|1053
1632128400000|2021-09-20 09:00:00|7207.6|7204.6|7184.1|7181.1|7207.6|7204.6|7176.1|7173.1|1521
1632132000000|2021-09-20 10:00:00|7183.6|7180.6|7179.1|7176.1|7187.6|7184.6|7176.1|7173.1|896
1632135600000|2021-09-20 11:00:00|7179.6|7176.6|7152.1|7149.1|7183.1|7180.1|7151.1|7148.1|1763
1632139200000|2021-09-20 12:00:00|7151.6|7148.6|7136.6|7133.6|7156.1|7153.1|7126.1|7123.1|1795
1632142800000|2021-09-20 13:00:00|7137.1|7134.1|7165.1|7162.1|7171.1|7168.1|7126.6|7123.6|2765
1632146400000|2021-09-20 14:00:00|7164.1|7161.1|7144.1|7141.1|7165.6|7162.6|7135.6|7132.6|2749
1632150000000|2021-09-20 15:00:00|7143.1|7140.1|7136.1|7133.1|7164.1|7161.1|7135.1|7132.1|1721
1632153600000|2021-09-20 16:00:00|7135.6|7132.6|7114.6|7111.6|7137.1|7134.1|7113.1|7110.1|748
1632157200000|2021-09-20 17:00:00|7115.1|7112.1|7120.1|7117.1|7126.1|7123.1|7105.1|7102.1|459
1632160800000|2021-09-20 18:00:00|7120.6|7117.6|7105.6|7102.6|7125.1|7122.1|7098.6|7095.6|532
1632164400000|2021-09-20 19:00:00|7105.1|7102.1|7154.6|7151.6|7156.6|7153.6|7097.6|7094.6|1339
1632168000000|2021-09-20 20:00:00|7155.1|7152.1|7147.6|7144.6|7156.1|7153.1|7143.1|7140.1|400
1632171600000|2021-09-20 21:00:00|7148.8|7144.8|7144.3|7140.3|7151.8|7147.8|7144.3|7140.3|0
1632175200000|2021-09-20 22:00:00|7143.6|7139.6|7155.6|7151.6|7163|7159|7143.6|7139.6|0
1632178800000|2021-09-20 23:00:00|7155.4|7151.4|7191.1|7189.1|7192.6|7190.6|7146.6|7142.6|1431
1632182400000|2021-09-21 00:00:00|7190.6|7188.6|7217.6|7216.6|7233.1|7232.1|7181.6|7180.6|8801
1632186000000|2021-09-21 01:00:00|7218.1|7217.1|7237.2|7236.2|7238.2|7237.2|7203.1|7202.1|6013
1632189600000|2021-09-21 02:00:00|7238.2|7237.2|7260.2|7259.2|7263.7|7262.7|7233.2|7232.2|5632
1632193200000|2021-09-21 03:00:00|7260.7|7259.7|7251.2|7250.2|7261.2|7260.2|7243.2|7242.2|3378
1632196800000|2021-09-21 04:00:00|7250.2|7249.2|7264.2|7263.2|7270.2|7269.2|7245.7|7244.7|5529
1632200400000|2021-09-21 05:00:00|7263.2|7262.2|7260.2|7259.2|7283.2|7282.2|7253.2|7252.2|7957
1632204000000|2021-09-21 06:00:00|7260.6|7258.6|7268.1|7264.1|7279.6|7277.6|7257.6|7255.6|6832
1632207600000|2021-09-21 07:00:00|7268.2|7264.2|7295.1|7292.1|7295.1|7292.1|7264.1|7261.1|1625
1632211200000|2021-09-21 08:00:00|7296.1|7293.1|7286.1|7283.1|7298.1|7295.1|7279.6|7276.6|1539
1632214800000|2021-09-21 09:00:00|7287.1|7284.1|7293.1|7290.1|7298.1|7295.1|7282.1|7279.1|739
1632218400000|2021-09-21 10:00:00|7293.6|7290.6|7295.1|7292.1|7300.1|7297.1|7289.6|7286.6|390
1632222000000|2021-09-21 11:00:00|7295.6|7292.6|7298.1|7295.1|7298.1|7295.1|7282.1|7279.1|986
1632225600000|2021-09-21 12:00:00|7298.6|7295.6|7290.1|7287.1|7299.1|7296.1|7285.6|7282.6|1083
1632229200000|2021-09-21 13:00:00|7290.6|7287.6|7297.1|7294.1|7313.1|7310.1|7286.1|7283.1|1474
1632232800000|2021-09-21 14:00:00|7297.6|7294.6|7270.1|7267.1|7299.1|7296.1|7266.6|7263.6|1740
1632236400000|2021-09-21 15:00:00|7269.6|7266.6|7294.1|7291.1|7296.1|7293.1|7264.1|7261.1|872
1632240000000|2021-09-21 16:00:00|7294.6|7291.6|7294.6|7291.6|7307.1|7304.1|7290.1|7287.1|388
1632243600000|2021-09-21 17:00:00|7295.1|7292.1|7282.6|7279.6|7299.1|7296.1|7278.1|7275.1|289
1632247200000|2021-09-21 18:00:00|7283.1|7280.1|7289.6|7286.6|7296.6|7293.6|7277.1|7274.1|122
1632250800000|2021-09-21 19:00:00|7290.1|7287.1|7264.6|7261.6|7299.1|7296.1|7263.1|7260.1|1868
1632254400000|2021-09-21 20:00:00|7266.1|7263.1|7255.6|7252.6|7266.6|7263.6|7248.6|7245.6|430
1632258000000|2021-09-21 21:00:00|7257.6|7253.6|7257.4|7253.4|7261.3|7257.3|7257|7253|0
1632261600000|2021-09-21 22:00:00|7257.1|7253.1|7258.6|7254.6|7264.9|7260.9|7252.6|7248.6|0
1632265200000|2021-09-21 23:00:00|7259|7255|7242.1|7240.1|7262.4|7258.4|7221.1|7219.1|1139
1632268800000|2021-09-22 00:00:00|7241.6|7239.6|7243.1|7242.1|7268.1|7267.1|7233.1|7232.1|5636
1632272400000|2021-09-22 01:00:00|7242.6|7241.6|7304.1|7303.1|7317.1|7316.1|7238.1|7237.1|6595
1632276000000|2021-09-22 02:00:00|7305.1|7304.1|7310.7|7309.7|7317.7|7316.7|7289.2|7288.2|3451
1632279600000|2021-09-22 03:00:00|7310.2|7309.2|7320.2|7319.2|7331.7|7330.7|7310.2|7309.2|2537
1632283200000|2021-09-22 04:00:00|7319.7|7318.7|7307.2|7306.2|7325.2|7324.2|7297.2|7296.2|2782
1632286800000|2021-09-22 05:00:00|7306.7|7305.7|7294.2|7293.2|7325.2|7324.2|7293.2|7292.2|5993
1632290400000|2021-09-22 06:00:00|7294.3|7292.3|7312.3|7308.3|7315.3|7311.3|7287.3|7285.3|6570
1632294000000|2021-09-22 07:00:00|7312.5|7308.5|7298.8|7295.8|7324.8|7321.8|7297.3|7294.3|1316
1632297600000|2021-09-22 08:00:00|7298.3|7295.3|7314.8|7311.8|7319.3|7316.3|7296.8|7293.8|451
1632301200000|2021-09-22 09:00:00|7315.3|7312.3|7314.8|7311.8|7319.8|7316.8|7308.8|7305.8|344
1632304800000|2021-09-22 10:00:00|7315.3|7312.3|7315.8|7312.8|7325.3|7322.3|7313.3|7310.3|464
1632308400000|2021-09-22 11:00:00|7314.8|7311.8|7316.3|7313.3|7320.8|7317.8|7309.8|7306.8|326
1632312000000|2021-09-22 12:00:00|7316.8|7313.8|7323.8|7320.8|7323.8|7320.8|7316.3|7313.3|193
1632315600000|2021-09-22 13:00:00|7324.3|7321.3|7323.8|7320.8|7327.3|7324.3|7309.8|7306.8|1003
1632319200000|2021-09-22 14:00:00|7324.8|7321.8|7325.3|7322.3|7332.8|7329.8|7315.3|7312.3|1386
1632322800000|2021-09-22 15:00:00|7325.8|7322.8|7330.3|7327.3|7340.8|7337.8|7317.8|7314.8|1692
1632326400000|2021-09-22 16:00:00|7330.8|7327.8|7329.8|7326.8|7333.8|7330.8|7324.8|7321.8|331
1632330000000|2021-09-22 17:00:00|7329.3|7326.3|7316.3|7313.3|7329.8|7326.8|7312.8|7309.8|243
1632333600000|2021-09-22 18:00:00|7313.8|7310.8|7320.8|7317.8|7335.3|7332.3|7307.3|7304.3|1181
1632337200000|2021-09-22 19:00:00|7321.3|7318.3|7314.3|7311.3|7337.3|7334.3|7304.8|7301.8|1416
1632340800000|2021-09-22 20:00:00|7314.8|7311.8|7314.3|7311.3|7323.8|7320.8|7309.8|7306.8|223
1632344400000|2021-09-22 21:00:00|7314|7310|7317.4|7313.4|7317.4|7313.4|7313|7309|0
1632348000000|2021-09-22 22:00:00|7317.1|7313.1|7328.6|7324.6|7329.5|7325.5|7316.6|7312.6|0
1632351600000|2021-09-22 23:00:00|7329|7325|7342.3|7340.3|7348.3|7346.3|7315.3|7313.3|1279
1632355200000|2021-09-23 00:00:00|7341.8|7340.8|7367.8|7366.8|7367.8|7366.8|7339.8|7338.8|5110
1632358800000|2021-09-23 01:00:00|7367.3|7366.3|7368.6|7367.6|7381.3|7380.3|7360.3|7359.3|4025
1632362400000|2021-09-23 02:00:00|7369.1|7368.1|7374.6|7373.6|7375.6|7374.6|7361.6|7360.6|2844
1632366000000|2021-09-23 03:00:00|7375.1|7374.1|7370.6|7369.6|7384.6|7383.6|7369.6|7368.6|3120
1632369600000|2021-09-23 04:00:00|7371.1|7370.1|7369.6|7368.6|7371.6|7370.6|7361.1|7360.1|2312
1632373200000|2021-09-23 05:00:00|7370.1|7369.1|7381.4|7380.4|7385.4|7384.4|7367.4|7366.4|3928
1632376800000|2021-09-23 06:00:00|7380.9|7379.4|7385.2|7381.2|7389.6|7387.4|7363.4|7361.4|7265
1632380400000|2021-09-23 07:00:00|7384.8|7380.8|7373.4|7370.4|7387.7|7383.7|7360.9|7357.9|1309
1632384000000|2021-09-23 08:00:00|7372.9|7369.9|7377.9|7374.9|7381.9|7378.9|7372.9|7369.9|509
1632387600000|2021-09-23 09:00:00|7378.4|7375.4|7373.9|7370.9|7384.9|7381.9|7371.9|7368.9|953
1632391200000|2021-09-23 10:00:00|7375.4|7372.4|7359.4|7356.4|7377.4|7374.4|7352.4|7349.4|1037
1632394800000|2021-09-23 11:00:00|7358.9|7355.9|7358.9|7355.9|7365.9|7362.9|7352.9|7349.9|482
1632398400000|2021-09-23 12:00:00|7359.4|7356.4|7348.9|7345.9|7362.9|7359.9|7348.9|7345.9|559
1632402000000|2021-09-23 13:00:00|7347.9|7344.9|7365.9|7362.9|7372.9|7369.9|7342.9|7339.9|979
1632405600000|2021-09-23 14:00:00|7366.4|7363.4|7378.9|7375.9|7379.9|7376.9|7365.4|7362.4|1226
1632409200000|2021-09-23 15:00:00|7379.4|7376.4|7376.9|7373.9|7380.9|7377.9|7370.4|7367.4|791
1632412800000|2021-09-23 16:00:00|7377.4|7374.4|7373.4|7370.4|7377.9|7374.9|7371.4|7368.4|305
1632416400000|2021-09-23 17:00:00|7372.9|7369.9|7380.9|7377.9|7382.9|7379.9|7372.4|7369.4|294
1632420000000|2021-09-23 18:00:00|7380.4|7377.4|7378.9|7375.9|7381.9|7378.9|7375.9|7372.9|284
1632423600000|2021-09-23 19:00:00|7378.4|7375.4|7379.4|7376.4|7383.9|7380.9|7370.9|7367.9|1174
1632427200000|2021-09-23 20:00:00|7379.9|7376.9|7382.9|7379.9|7382.9|7379.9|7376.9|7373.9|193
1632430800000|2021-09-23 21:00:00|7382.2|7378.2|7386.9|7382.9|7387.4|7383.4|7380.9|7376.9|0
1632434400000|2021-09-23 22:00:00|7385.6|7381.6|7396.2|7392.2|7399.7|7395.7|7385.6|7381.6|0
1632438000000|2021-09-23 23:00:00|7396.7|7392.7|7376.9|7374.9|7400.4|7396.4|7374.4|7372.4|765
1632441600000|2021-09-24 00:00:00|7376.4|7374.4|7359.4|7358.4|7384.9|7383.9|7354.9|7353.9|4402
1632445200000|2021-09-24 01:00:00|7359.9|7358.9|7332.6|7331.6|7360.9|7359.9|7331.1|7330.1|3541
1632448800000|2021-09-24 02:00:00|7333.1|7332.1|7333.1|7332.1|7342.1|7341.1|7332.1|7331.1|2395
1632452400000|2021-09-24 03:00:00|7333.6|7332.6|7332.1|7331.1|7337.1|7336.1|7329.1|7328.1|1823
1632456000000|2021-09-24 04:00:00|7331.6|7330.6|7340.1|7339.1|7340.6|7339.6|7328.1|7327.1|1887
1632459600000|2021-09-24 05:00:00|7340.6|7339.6|7334.1|7333.1|7341.1|7340.1|7330.6|7329.6|2547
1632463200000|2021-09-24 06:00:00|7334.6|7332.6|7310.9|7306.9|7342.6|7340.6|7308.3|7304.3|5282
1632466800000|2021-09-24 07:00:00|7311.3|7307.3|7302.6|7299.6|7323.1|7320.1|7294.1|7290.1|1293
1632470400000|2021-09-24 08:00:00|7303.1|7300.1|7316.6|7313.6|7317.1|7314.1|7297.1|7294.1|1047
1632474000000|2021-09-24 09:00:00|7316.1|7313.1|7307.6|7304.6|7318.6|7315.6|7304.1|7301.1|536
1632477600000|2021-09-24 10:00:00|7307.1|7304.1|7309.1|7306.1|7317.1|7314.1|7305.6|7302.6|551
1632481200000|2021-09-24 11:00:00|7309.6|7306.6|7306.1|7303.1|7318.1|7315.1|7306.1|7303.1|586
1632484800000|2021-09-24 12:00:00|7306.6|7303.6|7312.6|7309.6|7312.6|7309.6|7299.1|7296.1|393
1632488400000|2021-09-24 13:00:00|7312.1|7309.1|7331.6|7328.6|7331.6|7328.6|7310.1|7307.1|1033
1632492000000|2021-09-24 14:00:00|7332.1|7329.1|7326.1|7323.1|7336.1|7333.1|7321.1|7318.1|1292
1632495600000|2021-09-24 15:00:00|7325.6|7322.6|7322.6|7319.6|7328.1|7325.1|7315.1|7312.1|353
1632499200000|2021-09-24 16:00:00|7322.1|7319.1|7322.1|7319.1|7326.1|7323.1|7319.1|7316.1|296
1632502800000|2021-09-24 17:00:00|7322.6|7319.6|7320.1|7317.1|7325.1|7322.1|7319.1|7316.1|164
1632506400000|2021-09-24 18:00:00|7319.6|7316.6|7325.6|7322.6|7326.1|7323.1|7315.1|7312.1|161
1632510000000|2021-09-24 19:00:00|7325.1|7322.1|7326.1|7323.1|7338.1|7335.1|7321.6|7318.6|721
1632513600000|2021-09-24 20:00:00|7326.6|7323.6|7330.6|7327.6|7332.1|7329.1|7326.6|7323.6|98
1632693600000|2021-09-26 22:00:00|7336.8|7332.8|7345.9|7341.9|7348.4|7344.4|7335.7|7331.7|0
1632697200000|2021-09-26 23:00:00|7346.1|7342.1|7340.1|7338.1|7349.6|7347.6|7330.6|7328.6|999
1632700800000|2021-09-27 00:00:00|7338.1|7336.1|7388.1|7387.1|7394.1|7393.1|7335.1|7334.1|6058
1632704400000|2021-09-27 01:00:00|7389.1|7388.1|7407.1|7406.1|7410.1|7409.1|7381.1|7380.1|4558
1632708000000|2021-09-27 02:00:00|7407.6|7406.6|7396.1|7395.1|7416.1|7415.1|7390.1|7389.1|3108
1632711600000|2021-09-27 03:00:00|7395.6|7394.6|7394.1|7393.1|7400.1|7399.1|7388.1|7387.1|1832
1632715200000|2021-09-27 04:00:00|7393.6|7392.6|7381.1|7380.1|7401.6|7400.6|7376.6|7375.6|2359
1632718800000|2021-09-27 05:00:00|7380.1|7379.1|7404.1|7403.1|7406.6|7405.6|7374.1|7373.1|5028
1632722400000|2021-09-27 06:00:00|7404.6|7402.6|7379.1|7375.1|7405.6|7403.6|7375.7|7371.7|8627
1632726000000|2021-09-27 07:00:00|7379.2|7375.2|7367.1|7364.1|7381.9|7377.9|7365.1|7362.1|1245
1632729600000|2021-09-27 08:00:00|7366.6|7363.6|7353.1|7350.1|7367.1|7364.1|7353.1|7350.1|1261
1632733200000|2021-09-27 09:00:00|7353.6|7350.6|7346.1|7343.1|7358.1|7355.1|7346.1|7343.1|941
1632736800000|2021-09-27 10:00:00|7345.1|7342.1|7336.1|7333.1|7352.6|7349.6|7335.1|7332.1|503
1632740400000|2021-09-27 11:00:00|7335.6|7332.6|7341.1|7338.1|7342.1|7339.1|7332.1|7329.1|458
1632744000000|2021-09-27 12:00:00|7340.6|7337.6|7334.1|7331.1|7340.6|7337.6|7329.6|7326.6|565
1632747600000|2021-09-27 13:00:00|7334.6|7331.6|7337.6|7334.6|7342.6|7339.6|7329.1|7326.1|1131
1632751200000|2021-09-27 14:00:00|7337.1|7334.1|7338.1|7335.1|7349.1|7346.1|7334.6|7331.6|803
1632754800000|2021-09-27 15:00:00|7337.6|7334.6|7330.1|7327.1|7344.1|7341.1|7328.6|7325.6|771
1632758400000|2021-09-27 16:00:00|7330.6|7327.6|7331.1|7328.1|7336.1|7333.1|7328.1|7325.1|211
1632762000000|2021-09-27 17:00:00|7330.1|7327.1|7341.1|7338.1|7342.1|7339.1|7330.1|7327.1|226
1632765600000|2021-09-27 18:00:00|7341.6|7338.6|7336.1|7333.1|7347.1|7344.1|7335.1|7332.1|324
1632769200000|2021-09-27 19:00:00|7335.6|7332.6|7339.6|7336.6|7340.1|7337.1|7331.1|7328.1|649
1632772800000|2021-09-27 20:00:00|7339.1|7336.1|7338.6|7335.6|7339.6|7336.6|7332.6|7329.6|202
1632776400000|2021-09-27 21:00:00|7339.9|7335.9|7343.3|7339.3|7343.3|7339.3|7338.6|7334.6|0
1632780000000|2021-09-27 22:00:00|7344.1|7340.1|7336.7|7332.7|7348.4|7344.4|7335.7|7331.7|0
1632783600000|2021-09-27 23:00:00|7337.2|7333.2|7343.1|7341.1|7355.4|7351.4|7336.2|7332.2|912
1632787200000|2021-09-28 00:00:00|7342.6|7340.6|7336|7335|7349.1|7348.1|7320.1|7319.1|4080
1632790800000|2021-09-28 01:00:00|7336.5|7335.5|7318.5|7317.5|7337|7336|7299.5|7298.5|3267
1632794400000|2021-09-28 02:00:00|7318|7317|7310.5|7309.5|7323|7322|7307|7306|2307
1632798000000|2021-09-28 03:00:00|7311|7310|7294|7293|7316|7315|7287|7286|2329
1632801600000|2021-09-28 04:00:00|7293.5|7292.5|7286|7285|7297.5|7296.5|7276|7275|3013
1632805200000|2021-09-28 05:00:00|7285.5|7284.5|7278|7277|7286|7285|7271|7270|4719
1632808800000|2021-09-28 06:00:00|7278.1|7276.1|7249.5|7245.5|7281.1|7279.1|7247.1|7243.1|7698
1632812400000|2021-09-28 07:00:00|7249.7|7245.7|7229.1|7226.1|7267.6|7264.6|7221.1|7218.1|2531
1632816000000|2021-09-28 08:00:00|7229.6|7226.6|7233.6|7230.6|7233.6|7230.6|7209.6|7206.6|1239
1632819600000|2021-09-28 09:00:00|7234.6|7231.6|7224.1|7221.1|7237.6|7234.6|7222.6|7219.6|829
1632823200000|2021-09-28 10:00:00|7223.6|7220.6|7225.6|7222.6|7232.6|7229.6|7219.6|7216.6|505
1632826800000|2021-09-28 11:00:00|7225.1|7222.1|7228.1|7225.1|7233.6|7230.6|7220.6|7217.6|864
1632830400000|2021-09-28 12:00:00|7228.6|7225.6|7224.6|7221.6|7236.6|7233.6|7221.1|7218.1|680
1632834000000|2021-09-28 13:00:00|7224.1|7221.1|7208.6|7205.6|7231.6|7228.6|7204.1|7201.1|1467
1632837600000|2021-09-28 14:00:00|7208.1|7205.1|7178.6|7175.6|7208.6|7205.6|7169.6|7166.6|2993
1632841200000|2021-09-28 15:00:00|7177.6|7174.6|7173.6|7170.6|7180.6|7177.6|7163.6|7160.6|1268
1632844800000|2021-09-28 16:00:00|7174.1|7171.1|7164.6|7161.6|7180.1|7177.1|7162.1|7159.1|392
1632848400000|2021-09-28 17:00:00|7164.1|7161.1|7170.1|7167.1|7181.6|7178.6|7160.1|7157.1|292
1632852000000|2021-09-28 18:00:00|7170.6|7167.6|7195.1|7192.1|7197.6|7194.6|7167.6|7164.6|533
1632855600000|2021-09-28 19:00:00|7195.6|7192.6|7181.6|7178.6|7206.6|7203.6|7176.6|7173.6|956
1632859200000|2021-09-28 20:00:00|7182.1|7179.1|7183.1|7180.1|7186.1|7183.1|7177.6|7174.6|253
1632862800000|2021-09-28 21:00:00|7182.2|7178.2|7183|7179|7184.6|7180.6|7181.8|7177.8|0
1632866400000|2021-09-28 22:00:00|7186.8|7182.8|7193.8|7189.8|7198.4|7194.4|7182.5|7178.5|0
1632870000000|2021-09-28 23:00:00|7194.2|7190.2|7194.6|7192.6|7205.7|7201.7|7181.1|7179.1|711
1632873600000|2021-09-29 00:00:00|7195.1|7193.1|7198.1|7197.1|7205.1|7204.1|7163.6|7162.6|7536
1632877200000|2021-09-29 01:00:00|7197.6|7196.6|7149.6|7148.6|7206.1|7205.1|7137.6|7136.6|6630
1632880800000|2021-09-29 02:00:00|7148.6|7147.6|7181.6|7180.6|7185.6|7184.6|7144.6|7143.6|3994
1632884400000|2021-09-29 03:00:00|7182.1|7181.1|7190.6|7189.6|7196.6|7195.6|7180.1|7179.1|3145
1632888000000|2021-09-29 04:00:00|7191.1|7190.1|7202.1|7201.1|7203.1|7202.1|7180.1|7179.1|2787
1632891600000|2021-09-29 05:00:00|7202.6|7201.6|7172.1|7171.1|7206.6|7205.6|7164.6|7163.6|5567
1632895200000|2021-09-29 06:00:00|7172.6|7170.6|7203.1|7199.1|7209.9|7205.9|7172.6|7170.6|9307
1632898800000|2021-09-29 07:00:00|7203.2|7199.2|7226.6|7223.6|7229.6|7226.6|7193.8|7189.8|2111
1632902400000|2021-09-29 08:00:00|7227.1|7224.1|7220.6|7217.6|7229.6|7226.6|7211.6|7208.6|891
1632906000000|2021-09-29 09:00:00|7220.1|7217.1|7230.6|7227.6|7231.6|7228.6|7219.6|7216.6|746
1632909600000|2021-09-29 10:00:00|7231.1|7228.1|7225.1|7222.1|7234.1|7231.1|7224.1|7221.1|474
1632913200000|2021-09-29 11:00:00|7224.6|7221.6|7223.6|7220.6|7232.6|7229.6|7218.6|7215.6|655
1632916800000|2021-09-29 12:00:00|7223.1|7220.1|7226.6|7223.6|7227.6|7224.6|7218.1|7215.1|479
1632920400000|2021-09-29 13:00:00|7227.1|7224.1|7228.6|7225.6|7230.6|7227.6|7206.6|7203.6|1279
1632924000000|2021-09-29 14:00:00|7228.1|7225.1|7246.1|7243.1|7252.6|7249.6|7220.6|7217.6|2494
1632927600000|2021-09-29 15:00:00|7246.6|7243.6|7233.6|7230.6|7249.6|7246.6|7225.1|7222.1|1059
1632931200000|2021-09-29 16:00:00|7234.1|7231.1|7225.1|7222.1|7237.6|7234.6|7215.6|7212.6|305
1632934800000|2021-09-29 17:00:00|7225.6|7222.6|7221.6|7218.6|7226.6|7223.6|7214.1|7211.1|235
1632938400000|2021-09-29 18:00:00|7221.1|7218.1|7235.6|7232.6|7237.1|7234.1|7220.6|7217.6|249
1632942000000|2021-09-29 19:00:00|7236.1|7233.1|7219.1|7216.1|7239.6|7236.6|7214.6|7211.6|619
1632945600000|2021-09-29 20:00:00|7218.6|7215.6|7225.1|7222.1|7225.1|7222.1|7217.1|7214.1|145
1632949200000|2021-09-29 21:00:00|7225.9|7221.9|7227.4|7223.4|7228|7224|7224.3|7220.3|0
1632952800000|2021-09-29 22:00:00|7227.8|7223.8|7229.2|7225.2|7232.7|7228.7|7223.4|7219.4|0
1632956400000|2021-09-29 23:00:00|7229.5|7225.5|7230.1|7228.1|7243.6|7239.6|7222.1|7220.1|1318
1632960000000|2021-09-30 00:00:00|7229.6|7227.6|7251.6|7250.6|7274.6|7273.6|7221.6|7220.6|6030
1632963600000|2021-09-30 01:00:00|7250.6|7249.6|7277.6|7276.6|7282.6|7281.6|7250.1|7249.1|4327
1632967200000|2021-09-30 02:00:00|7278.1|7277.1|7285.7|7284.7|7301.2|7300.2|7277.6|7276.6|4743
1632970800000|2021-09-30 03:00:00|7286.7|7285.7|7296.7|7295.7|7304.2|7303.2|7284.7|7283.7|3935
1632974400000|2021-09-30 04:00:00|7297.2|7296.2|7319.7|7318.7|7322.7|7321.7|7296.7|7295.7|6610
1632978000000|2021-09-30 05:00:00|7319.2|7318.2|7292.7|7291.7|7327.7|7326.7|7292.7|7291.7|10385
1632981600000|2021-09-30 06:00:00|7293.2|7291.2|7318.8|7314.8|7340.2|7338.2|7291.7|7289.7|15042
1632985200000|2021-09-30 07:00:00|7319.1|7315.1|7310.2|7307.2|7323|7319|7294.2|7291.2|2280
1632988800000|2021-09-30 08:00:00|7310.7|7307.7|7311.2|7308.2|7314.7|7311.7|7302.2|7299.2|1102
1632992400000|2021-09-30 09:00:00|7311.7|7308.7|7294.7|7291.7|7318.7|7315.7|7292.2|7289.2|797
1632996000000|2021-09-30 10:00:00|7295.2|7292.2|7283.7|7280.7|7298.7|7295.7|7283.7|7280.7|861
1632999600000|2021-09-30 11:00:00|7284.7|7281.7|7275.7|7272.7|7291.7|7288.7|7274.7|7271.7|874
1633003200000|2021-09-30 12:00:00|7276.2|7273.2|7265.7|7262.7|7279.7|7276.7|7265.7|7262.7|716
1633006800000|2021-09-30 13:00:00|7265.2|7262.2|7250.2|7247.2|7267.2|7264.2|7246.7|7243.7|1554
1633010400000|2021-09-30 14:00:00|7249.7|7246.7|7230.7|7227.7|7254.7|7251.7|7224.2|7221.2|2701
1633014000000|2021-09-30 15:00:00|7230.2|7227.2|7214.7|7211.7|7246.2|7243.2|7208.2|7205.2|2201
1633017600000|2021-09-30 16:00:00|7214.2|7211.2|7214.2|7211.2|7219.2|7216.2|7204.7|7201.7|1387
1633021200000|2021-09-30 17:00:00|7214.7|7211.7|7223.7|7220.7|7227.7|7224.7|7207.7|7204.7|340
1633024800000|2021-09-30 18:00:00|7224.2|7221.2|7225.2|7222.2|7241.2|7238.2|7222.7|7219.7|302
1633028400000|2021-09-30 19:00:00|7225.7|7222.7|7197.7|7194.7|7233.2|7230.2|7194.7|7191.7|1194
1633032000000|2021-09-30 20:00:00|7197.2|7194.2|7205.2|7202.2|7206.2|7203.2|7196.7|7193.7|512
1633035600000|2021-09-30 21:00:00|7207.9|7203.9|7214.5|7210.5|7217.2|7213.2|7206.8|7202.8|0
1633039200000|2021-09-30 22:00:00|7216.8|7212.8|7214.8|7210.8|7224.6|7220.6|7211.2|7207.2|0
1633042800000|2021-09-30 23:00:00|7215|7211|7214.2|7212.2|7230.2|7228.2|7199.7|7197.7|1846
1633046400000|2021-10-01 00:00:00|7212.7|7210.7|7198.7|7197.7|7218.2|7217.2|7189.7|7188.7|7854
1633050000000|2021-10-01 01:00:00|7197.7|7196.7|7179.7|7178.7|7197.7|7196.7|7151.7|7150.7|9123
1633053600000|2021-10-01 02:00:00|7178.7|7177.7|7167.4|7166.4|7179.7|7178.7|7148.7|7147.7|4633
1633057200000|2021-10-01 03:00:00|7168.4|7167.4|7172.4|7171.4|7180.4|7179.4|7158.4|7157.4|3027
1633060800000|2021-10-01 04:00:00|7171.9|7170.9|7188.4|7187.4|7193.9|7192.9|7168.4|7167.4|3738
1633064400000|2021-10-01 05:00:00|7187.4|7186.4|7166.4|7165.4|7189.4|7188.4|7155.4|7154.4|5653
1633068000000|2021-10-01 06:00:00|7166.9|7164.9|7153.7|7149.7|7190.9|7188.9|7136.9|7134.9|7669
1633071600000|2021-10-01 07:00:00|7154.1|7150.1|7157.9|7154.9|7170.4|7167.4|7138.8|7134.8|2085
1633075200000|2021-10-01 08:00:00|7157.4|7154.4|7145.4|7142.4|7161.4|7158.4|7134.4|7131.4|1295
1633078800000|2021-10-01 09:00:00|7145.9|7142.9|7144.4|7141.4|7150.4|7147.4|7136.4|7133.4|770
1633082400000|2021-10-01 10:00:00|7144.9|7141.9|7147.4|7144.4|7149.4|7146.4|7137.9|7134.9|415
1633086000000|2021-10-01 11:00:00|7148.4|7145.4|7173.4|7170.4|7180.4|7177.4|7145.4|7142.4|1408
1633089600000|2021-10-01 12:00:00|7173.9|7170.9|7169.4|7166.4|7179.9|7176.9|7168.4|7165.4|1014
1633093200000|2021-10-01 13:00:00|7169.9|7166.9|7164.9|7161.9|7190.4|7187.4|7156.9|7153.9|2068
1633096800000|2021-10-01 14:00:00|7165.4|7162.4|7160.4|7157.4|7180.9|7177.9|7138.9|7135.9|2080
1633100400000|2021-10-01 15:00:00|7159.4|7156.4|7175.4|7172.4|7180.4|7177.4|7149.9|7146.9|1694
1633104000000|2021-10-01 16:00:00|7175.9|7172.9|7173.9|7170.9|7180.4|7177.4|7169.9|7166.9|559
1633107600000|2021-10-01 17:00:00|7174.4|7171.4|7194.4|7191.4|7198.9|7195.9|7172.4|7169.4|354
1633111200000|2021-10-01 18:00:00|7194.9|7191.9|7210.9|7207.9|7212.9|7209.9|7194.4|7191.4|283
1633114800000|2021-10-01 19:00:00|7211.4|7208.4|7204.9|7201.9|7224.4|7221.4|7196.4|7193.4|723
1633118400000|2021-10-01 20:00:00|7205.4|7202.4|7206.4|7203.4|7210.4|7207.4|7203.9|7200.9|339
1633298400000|2021-10-03 22:00:00|7213|7209|7272.4|7270.4|7277.4|7275.4|7167.4|7165.4|2313
1633302000000|2021-10-03 23:00:00|7273.4|7271.4|7272.4|7271.4|7302.4|7301.4|7252.9|7251.9|6606
1633305600000|2021-10-04 00:00:00|7271.9|7270.9|7259.4|7258.4|7285.9|7284.9|7252.4|7251.4|5265
1633309200000|2021-10-04 01:00:00|7260.4|7259.4|7243.4|7242.4|7262.4|7261.4|7236.4|7235.4|4970
1633312800000|2021-10-04 02:00:00|7242.4|7241.4|7254.6|7253.6|7259.6|7258.6|7231.4|7230.4|3084
1633316400000|2021-10-04 03:00:00|7255.1|7254.1|7247.6|7246.6|7256.6|7255.6|7237.6|7236.6|2927
1633320000000|2021-10-04 04:00:00|7247.1|7246.1|7263.6|7262.6|7272.6|7271.6|7244.6|7243.6|5646
1633323600000|2021-10-04 05:00:00|7263.9|7261.9|7256.4|7252.4|7277.9|7275.9|7250.3|7246.3|5605
1633327200000|2021-10-04 06:00:00|7256|7252|7227.4|7224.4|7257.6|7253.6|7221.9|7218.9|1674
1633330800000|2021-10-04 07:00:00|7226.4|7223.4|7223.9|7220.9|7235.4|7232.4|7207.9|7204.9|1496
1633334400000|2021-10-04 08:00:00|7223.4|7220.4|7233.4|7230.4|7236.9|7233.9|7221.9|7218.9|1109
1633338000000|2021-10-04 09:00:00|7233.9|7230.9|7240.9|7237.9|7246.4|7243.4|7232.4|7229.4|811
1633341600000|2021-10-04 10:00:00|7241.4|7238.4|7240.9|7237.9|7247.9|7244.9|7234.9|7231.9|609
1633345200000|2021-10-04 11:00:00|7240.4|7237.4|7225.4|7222.4|7242.4|7239.4|7218.9|7215.9|557
1633348800000|2021-10-04 12:00:00|7225.9|7222.9|7237.4|7234.4|7239.9|7236.9|7223.4|7220.4|787
1633352400000|2021-10-04 13:00:00|7237.9|7234.9|7247.4|7244.4|7248.4|7245.4|7232.9|7229.9|1474
1633356000000|2021-10-04 14:00:00|7245.9|7242.9|7199.4|7196.4|7247.9|7244.9|7189.9|7186.9|2677
1633359600000|2021-10-04 15:00:00|7198.9|7195.9|7191.9|7188.9|7198.9|7195.9|7173.4|7170.4|1558
1633363200000|2021-10-04 16:00:00|7191.4|7188.4|7182.9|7179.9|7194.4|7191.4|7177.4|7174.4|344
1633366800000|2021-10-04 17:00:00|7182.4|7179.4|7188.4|7185.4|7193.4|7190.4|7176.4|7173.4|207
1633370400000|2021-10-04 18:00:00|7187.9|7184.9|7192.4|7189.4|7197.4|7194.4|7185.9|7182.9|224
1633374000000|2021-10-04 19:00:00|7192.9|7189.9|7203.4|7200.4|7208.4|7205.4|7186.4|7183.4|1173
1633377600000|2021-10-04 20:00:00|7208.7|7204.7|7207.1|7203.1|7214.3|7210.3|7200.9|7196.9|0
1633381200000|2021-10-04 21:00:00|7206.4|7202.4|7202|7198|7208.9|7204.9|7201.4|7197.4|0
1633384800000|2021-10-04 22:00:00|7205.6|7201.6|7214.9|7212.9|7215.4|7213.4|7199.1|7195.1|951
1633388400000|2021-10-04 23:00:00|7215.9|7213.9|7259.4|7258.4|7259.9|7258.9|7215.9|7213.9|4819
1633392000000|2021-10-05 00:00:00|7258.4|7257.4|7198.4|7197.4|7264.4|7263.4|7197.4|7196.4|4299
1633395600000|2021-10-05 01:00:00|7197.9|7196.9|7215.4|7214.4|7223.4|7222.4|7194.4|7193.4|4621
1633399200000|2021-10-05 02:00:00|7214.4|7213.4|7218.4|7217.4|7224.4|7223.4|7207.9|7206.9|2898
1633402800000|2021-10-05 03:00:00|7217.9|7216.9|7251.4|7250.4|7252.4|7251.4|7214.4|7213.4|3040
1633406400000|2021-10-05 04:00:00|7250.9|7249.9|7228.4|7227.4|7250.9|7249.9|7226.4|7225.4|4364
1633410000000|2021-10-05 05:00:00|7228.9|7226.9|7237.8|7233.8|7252.4|7250.4|7225.4|7223.4|6460
1633413600000|2021-10-05 06:00:00|7238|7234|7235.4|7232.4|7242.2|7238.2|7225.4|7222.4|799
1633417200000|2021-10-05 07:00:00|7234.4|7231.4|7234.4|7231.4|7245.4|7242.4|7227.9|7224.9|1212
1633420800000|2021-10-05 08:00:00|7233.9|7230.9|7251.4|7248.4|7252.4|7249.4|7232.4|7229.4|737
1633424400000|2021-10-05 09:00:00|7252.4|7249.4|7259.9|7256.9|7262.4|7259.4|7251.4|7248.4|568
1633428000000|2021-10-05 10:00:00|7260.4|7257.4|7256.9|7253.9|7261.4|7258.4|7250.4|7247.4|308
1633431600000|2021-10-05 11:00:00|7256.4|7253.4|7252.9|7249.9|7266.4|7263.4|7252.4|7249.4|650
1633435200000|2021-10-05 12:00:00|7252.4|7249.4|7257.4|7254.4|7257.4|7254.4|7248.4|7245.4|923
1633438800000|2021-10-05 13:00:00|7256.9|7253.9|7246.4|7243.4|7258.4|7255.4|7241.4|7238.4|915
1633442400000|2021-10-05 14:00:00|7246.9|7243.9|7281.4|7278.4|7281.4|7278.4|7245.9|7242.9|1466
1633446000000|2021-10-05 15:00:00|7280.9|7277.9|7281.4|7278.4|7288.9|7285.9|7276.4|7273.4|1320
1633449600000|2021-10-05 16:00:00|7280.9|7277.9|7279.4|7276.4|7286.4|7283.4|7273.4|7270.4|1034
1633453200000|2021-10-05 17:00:00|7279.9|7276.9|7283.9|7280.9|7285.4|7282.4|7276.9|7273.9|410
1633456800000|2021-10-05 18:00:00|7283.4|7280.4|7292.4|7289.4|7292.4|7289.4|7279.4|7276.4|356
1633460400000|2021-10-05 19:00:00|7291.9|7288.9|7276.9|7273.9|7293.4|7290.4|7275.4|7272.4|803
1633464000000|2021-10-05 20:00:00|7277.9|7274.9|7284.1|7280.1|7285.6|7281.6|7275.5|7271.5|4
1633467600000|2021-10-05 21:00:00|7284.2|7280.2|7282.3|7278.3|7284.2|7280.2|7282.1|7278.1|0
1633471200000|2021-10-05 22:00:00|7281.3|7277.3|7284.4|7282.4|7291.3|7287.3|7276.9|7274.9|674
1633474800000|2021-10-05 23:00:00|7283.9|7281.9|7251.4|7250.4|7284.9|7283.9|7246.4|7245.4|4606
1633478400000|2021-10-06 00:00:00|7250.4|7249.4|7253.9|7252.9|7259.9|7258.9|7239.4|7238.4|3936
1633482000000|2021-10-06 01:00:00|7253.4|7252.4|7211.9|7210.9|7254.4|7253.4|7200.4|7199.4|4881
1633485600000|2021-10-06 02:00:00|7211.4|7210.4|7201.4|7200.4|7214.4|7213.4|7192.4|7191.4|3061
1633489200000|2021-10-06 03:00:00|7200.9|7199.9|7206.4|7205.4|7208.9|7207.9|7179.9|7178.9|4178
1633492800000|2021-10-06 04:00:00|7205.9|7204.9|7193.4|7192.4|7210.4|7209.4|7175.4|7174.4|4910
1633496400000|2021-10-06 05:00:00|7193.3|7191.3|7187.4|7183.4|7206.3|7204.3|7186.7|7182.7|4591
1633500000000|2021-10-06 06:00:00|7188.1|7184.1|7201.3|7198.3|7201.8|7198.8|7175.6|7171.6|1220
1633503600000|2021-10-06 07:00:00|7200.8|7197.8|7170.8|7167.8|7201.3|7198.3|7161.3|7158.3|2206
1633507200000|2021-10-06 08:00:00|7170.3|7167.3|7160.3|7157.3|7171.8|7168.8|7152.3|7149.3|1018
1633510800000|2021-10-06 09:00:00|7159.8|7156.8|7142.3|7139.3|7160.3|7157.3|7133.8|7130.8|686
1633514400000|2021-10-06 10:00:00|7142.8|7139.8|7140.8|7137.8|7151.8|7148.8|7134.8|7131.8|520
1633518000000|2021-10-06 11:00:00|7141.3|7138.3|7149.8|7146.8|7153.8|7150.8|7138.8|7135.8|687
1633521600000|2021-10-06 12:00:00|7150.3|7147.3|7160.3|7157.3|7168.3|7165.3|7147.3|7144.3|1174
1633525200000|2021-10-06 13:00:00|7159.8|7156.8|7162.3|7159.3|7184.8|7181.8|7156.3|7153.3|1294
1633528800000|2021-10-06 14:00:00|7161.3|7158.3|7183.8|7180.8|7185.8|7182.8|7152.8|7149.8|1588
1633532400000|2021-10-06 15:00:00|7184.3|7181.3|7189.8|7186.8|7191.3|7188.3|7164.8|7161.8|790
1633536000000|2021-10-06 16:00:00|7190.3|7187.3|7176.8|7173.8|7190.8|7187.8|7168.3|7165.3|286
1633539600000|2021-10-06 17:00:00|7177.3|7174.3|7199.3|7196.3|7202.3|7199.3|7167.8|7164.8|407
1633543200000|2021-10-06 18:00:00|7198.8|7195.8|7216.3|7213.3|7222.3|7219.3|7193.8|7190.8|335
1633546800000|2021-10-06 19:00:00|7211.8|7208.8|7233.3|7230.3|7235.3|7232.3|7209.8|7206.8|865
1633550400000|2021-10-06 20:00:00|7233|7229|7235.4|7231.4|7239.9|7235.9|7225.6|7221.6|0
1633554000000|2021-10-06 21:00:00|7234.8|7230.8|7235.8|7231.8|7236|7232|7229|7225|0
1633557600000|2021-10-06 22:00:00|7235|7231|7241.8|7239.8|7254.8|7252.8|7235|7231|681
1633561200000|2021-10-06 23:00:00|7243.8|7241.8|7225.3|7224.3|7258.3|7257.3|7217.8|7216.8|4830
1633564800000|2021-10-07 00:00:00|7224.3|7223.3|7255.3|7254.3|7258.3|7257.3|7224.3|7223.3|4078
1633568400000|2021-10-07 01:00:00|7256.3|7255.3|7258.3|7257.3|7262.3|7261.3|7241.3|7240.3|3275
1633572000000|2021-10-07 02:00:00|7258.8|7257.8|7245.3|7244.3|7262.3|7261.3|7241.3|7240.3|3539
1633575600000|2021-10-07 03:00:00|7245.8|7244.8|7245.3|7244.3|7247.3|7246.3|7233.3|7232.3|2956
1633579200000|2021-10-07 04:00:00|7245.8|7244.8|7253.3|7252.3|7257.3|7256.3|7243.3|7242.3|4270
1633582800000|2021-10-07 05:00:00|7253.8|7251.8|7257.6|7253.6|7267.8|7265.8|7243.8|7241.8|5691
1633586400000|2021-10-07 06:00:00|7257.2|7253.2|7256.3|7253.3|7272.9|7268.9|7253.3|7250.3|1073
1633590000000|2021-10-07 07:00:00|7256.8|7253.8|7248.3|7245.3|7261.3|7258.3|7244.3|7241.3|697
1633593600000|2021-10-07 08:00:00|7247.8|7244.8|7249.3|7246.3|7254.3|7251.3|7240.3|7237.3|499
1633597200000|2021-10-07 09:00:00|7249.8|7246.8|7257.3|7254.3|7258.3|7255.3|7248.3|7245.3|340
1633600800000|2021-10-07 10:00:00|7257.8|7254.8|7265.3|7262.3|7266.3|7263.3|7256.3|7253.3|316
1633604400000|2021-10-07 11:00:00|7266.3|7263.3|7272.3|7269.3|7275.3|7272.3|7265.3|7262.3|648
1633608000000|2021-10-07 12:00:00|7273.3|7270.3|7272.3|7269.3|7276.8|7273.8|7271.3|7268.3|533
1633611600000|2021-10-07 13:00:00|7272.8|7269.8|7285.3|7282.3|7285.3|7282.3|7267.8|7264.8|1141
1633615200000|2021-10-07 14:00:00|7286.3|7283.3|7303.3|7300.3|7306.3|7303.3|7280.3|7277.3|2128
1633618800000|2021-10-07 15:00:00|7302.8|7299.8|7303.3|7300.3|7306.3|7303.3|7298.3|7295.3|967
1633622400000|2021-10-07 16:00:00|7302.8|7299.8|7308.3|7305.3|7309.3|7306.3|7302.3|7299.3|530
1633626000000|2021-10-07 17:00:00|7307.8|7304.8|7303.3|7300.3|7308.3|7305.3|7302.8|7299.8|249
1633629600000|2021-10-07 18:00:00|7302.3|7299.3|7291.3|7288.3|7303.3|7300.3|7289.3|7286.3|297
1633633200000|2021-10-07 19:00:00|7290.8|7287.8|7288.8|7285.8|7299.3|7296.3|7288.3|7285.3|969
1633636800000|2021-10-07 20:00:00|7293.5|7289.5|7292.7|7288.7|7299.1|7295.1|7290.4|7286.4|0
1633640400000|2021-10-07 21:00:00|7292.8|7288.8|7294|7290|7295|7291|7292.4|7288.4|0
1633644000000|2021-10-07 22:00:00|7293.7|7289.7|7309.3|7307.3|7310.3|7308.3|7286.3|7284.3|919
1633647600000|2021-10-07 23:00:00|7309.8|7307.8|7280.3|7279.3|7315.8|7314.8|7279.3|7278.3|4314
1633651200000|2021-10-08 00:00:00|7279.8|7278.8|7298.3|7297.3|7305.3|7304.3|7257.3|7256.3|4603
1633654800000|2021-10-08 01:00:00|7298.8|7297.8|7309.3|7308.3|7316.3|7315.3|7298.3|7297.3|3083
1633658400000|2021-10-08 02:00:00|7308.8|7307.8|7311.3|7310.3|7312.3|7311.3|7298.8|7297.8|1890
1633662000000|2021-10-08 03:00:00|7312.3|7311.3|7304.8|7303.8|7315.8|7314.8|7299.3|7298.3|2555
1633665600000|2021-10-08 04:00:00|7304.3|7303.3|7301.3|7300.3|7312.8|7311.8|7300.3|7299.3|3267
1633669200000|2021-10-08 05:00:00|7301.8|7299.8|7300.9|7296.9|7316.8|7314.8|7295.8|7293.8|7604
1633672800000|2021-10-08 06:00:00|7301|7297|7307.3|7304.3|7307.3|7304.3|7296.3|7293.3|850
1633676400000|2021-10-08 07:00:00|7308.3|7305.3|7302.3|7299.3|7315.8|7312.8|7294.3|7291.3|951
1633680000000|2021-10-08 08:00:00|7301.8|7298.8|7294.8|7291.8|7305.3|7302.3|7293.3|7290.3|427
1633683600000|2021-10-08 09:00:00|7295.3|7292.3|7296.8|7293.8|7301.3|7298.3|7284.8|7281.8|553
1633687200000|2021-10-08 10:00:00|7296.3|7293.3|7298.3|7295.3|7307.3|7304.3|7296.3|7293.3|400
1633690800000|2021-10-08 11:00:00|7299.3|7296.3|7304.3|7301.3|7307.3|7304.3|7299.3|7296.3|202
1633694400000|2021-10-08 12:00:00|7304.8|7301.8|7306.3|7303.3|7311.3|7308.3|7294.3|7291.3|994
1633698000000|2021-10-08 13:00:00|7305.8|7302.8|7313.8|7310.8|7319.3|7316.3|7304.3|7301.3|1131
1633701600000|2021-10-08 14:00:00|7314.3|7311.3|7309.8|7306.8|7325.3|7322.3|7309.3|7306.3|1036
1633705200000|2021-10-08 15:00:00|7310.3|7307.3|7305.8|7302.8|7311.8|7308.8|7304.3|7301.3|540
1633708800000|2021-10-08 16:00:00|7306.3|7303.3|7306.8|7303.8|7309.3|7306.3|7301.3|7298.3|123
1633712400000|2021-10-08 17:00:00|7306.3|7303.3|7305.8|7302.8|7309.3|7306.3|7298.8|7295.8|278
1633716000000|2021-10-08 18:00:00|7306.3|7303.3|7302.8|7299.8|7312.8|7309.8|7302.8|7299.8|205
1633719600000|2021-10-08 19:00:00|7303.3|7300.3|7298.8|7295.8|7307.3|7304.3|7293.3|7290.3|614
1633723200000|2021-10-08 20:00:00|7300.5|7296.5|7299.1|7295.1|7302.6|7298.6|7291.4|7287.4|0
1633903200000|2021-10-10 22:00:00|7308.9|7304.9|7279.8|7277.8|7309.3|7305.3|7272.3|7270.3|765
1633906800000|2021-10-10 23:00:00|7280.8|7278.8|7247.3|7246.3|7281.3|7279.3|7238.3|7237.3|6027
1633910400000|2021-10-11 00:00:00|7247.8|7246.8|7266.8|7265.8|7271.3|7270.3|7241.3|7240.3|2997
1633914000000|2021-10-11 01:00:00|7267.3|7266.3|7272.8|7271.8|7284.3|7283.3|7264.3|7263.3|2438
1633917600000|2021-10-11 02:00:00|7273.3|7272.3|7269.3|7268.3|7282.3|7281.3|7268.3|7267.3|1481
1633921200000|2021-10-11 03:00:00|7268.8|7267.8|7281.3|7280.3|7282.3|7281.3|7266.3|7265.3|1518
1633924800000|2021-10-11 04:00:00|7280.3|7279.3|7285.3|7284.3|7293.3|7292.3|7278.3|7277.3|2074
1633928400000|2021-10-11 05:00:00|7285.7|7283.7|7294.8|7290.8|7296.7|7294.7|7281.7|7279.7|3608
1633932000000|2021-10-11 06:00:00|7294.9|7290.9|7271.7|7268.7|7300|7296|7261.7|7258.7|777
1633935600000|2021-10-11 07:00:00|7272.2|7269.2|7272.2|7269.2|7285.2|7282.2|7264.2|7261.2|927
1633939200000|2021-10-11 08:00:00|7272.7|7269.7|7275.7|7272.7|7279.7|7276.7|7265.7|7262.7|516
1633942800000|2021-10-11 09:00:00|7275.2|7272.2|7279.2|7276.2|7281.7|7278.7|7270.2|7267.2|235
1633946400000|2021-10-11 10:00:00|7279.7|7276.7|7264.7|7261.7|7281.2|7278.2|7261.2|7258.2|288
1633950000000|2021-10-11 11:00:00|7264.2|7261.2|7266.7|7263.7|7273.2|7270.2|7262.7|7259.7|261
1633953600000|2021-10-11 12:00:00|7266.2|7263.2|7274.2|7271.2|7277.7|7274.7|7261.2|7258.2|312
1633957200000|2021-10-11 13:00:00|7273.7|7270.7|7295.2|7292.2|7295.2|7292.2|7273.2|7270.2|829
1633960800000|2021-10-11 14:00:00|7296.2|7293.2|7296.2|7293.2|7299.7|7296.7|7290.2|7287.2|957
1633964400000|2021-10-11 15:00:00|7295.7|7292.7|7307.2|7304.2|7310.2|7307.2|7295.2|7292.2|956
1633968000000|2021-10-11 16:00:00|7306.7|7303.7|7292.7|7289.7|7308.2|7305.2|7291.2|7288.2|309
1633971600000|2021-10-11 17:00:00|7293.2|7290.2|7277.2|7274.2|7293.2|7290.2|7274.2|7271.2|616
1633975200000|2021-10-11 18:00:00|7277.7|7274.7|7280.2|7277.2|7284.2|7281.2|7274.2|7271.2|144
1633978800000|2021-10-11 19:00:00|7279.7|7276.7|7263.7|7260.7|7282.2|7279.2|7263.7|7260.7|326
1633982400000|2021-10-11 20:00:00|7263.1|7259.1|7263.8|7259.8|7267|7263|7257.4|7253.4|0
1633986000000|2021-10-11 21:00:00|7263.9|7259.9|7265.2|7261.2|7265.7|7261.7|7262.2|7258.2|0
1633989600000|2021-10-11 22:00:00|7265.1|7261.1|7250.6|7248.6|7267.4|7263.4|7246.6|7244.6|535
1633993200000|2021-10-11 23:00:00|7251.6|7249.6|7319.1|7318.1|7320.1|7319.1|7251.6|7249.6|5276
1633996800000|2021-10-12 00:00:00|7318.6|7317.6|7288.1|7287.1|7326.1|7325.1|7270.6|7269.6|5494
1634000400000|2021-10-12 01:00:00|7287.6|7286.6|7267.6|7266.6|7290.6|7289.6|7261.1|7260.1|3752
1634004000000|2021-10-12 02:00:00|7268.1|7267.1|7265.1|7264.1|7269.1|7268.1|7252.1|7251.1|2771
1634007600000|2021-10-12 03:00:00|7264.6|7263.6|7266.1|7265.1|7270.1|7269.1|7257.1|7256.1|2107
1634011200000|2021-10-12 04:00:00|7265.1|7264.1|7259.1|7258.1|7275.1|7274.1|7256.1|7255.1|2872
1634014800000|2021-10-12 05:00:00|7259.6|7257.6|7272.4|7268.4|7279.6|7277.6|7255.1|7253.1|4257
1634018400000|2021-10-12 06:00:00|7272.3|7268.3|7248.6|7245.6|7272.3|7268.3|7242.1|7239.1|1029
1634022000000|2021-10-12 07:00:00|7249.1|7246.1|7259.1|7256.1|7263.1|7260.1|7242.1|7239.1|1169
1634025600000|2021-10-12 08:00:00|7259.6|7256.6|7273.1|7270.1|7273.1|7270.1|7250.1|7247.1|606
1634029200000|2021-10-12 09:00:00|7273.6|7270.6|7279.6|7276.6|7283.1|7280.1|7270.6|7267.6|642
1634032800000|2021-10-12 10:00:00|7280.1|7277.1|7276.1|7273.1|7281.1|7278.1|7269.6|7266.6|424
1634036400000|2021-10-12 11:00:00|7276.6|7273.6|7263.1|7260.1|7277.1|7274.1|7263.1|7260.1|340
1634040000000|2021-10-12 12:00:00|7263.6|7260.6|7271.1|7268.1|7279.1|7276.1|7262.1|7259.1|628
1634043600000|2021-10-12 13:00:00|7271.6|7268.6|7266.1|7263.1|7276.1|7273.1|7257.6|7254.6|922
1634047200000|2021-10-12 14:00:00|7266.6|7263.6|7280.6|7277.6|7291.6|7288.6|7266.1|7263.1|1788
1634050800000|2021-10-12 15:00:00|7281.1|7278.1|7297.1|7294.1|7298.1|7295.1|7281.1|7278.1|723
1634054400000|2021-10-12 16:00:00|7296.6|7293.6|7292.1|7289.1|7304.1|7301.1|7289.1|7286.1|285
1634058000000|2021-10-12 17:00:00|7291.6|7288.6|7300.1|7297.1|7303.6|7300.6|7288.1|7285.1|344
1634061600000|2021-10-12 18:00:00|7299.6|7296.6|7297.6|7294.6|7308.1|7305.1|7297.6|7294.6|166
1634065200000|2021-10-12 19:00:00|7298.1|7295.1|7288.1|7285.1|7298.6|7295.6|7284.1|7281.1|592
1634068800000|2021-10-12 20:00:00|7283.9|7279.9|7267.1|7263.1|7284.3|7280.3|7262.5|7258.5|0
1634072400000|2021-10-12 21:00:00|7267.3|7263.3|7267.5|7263.5|7269.5|7265.5|7264.4|7260.4|0
1634076000000|2021-10-12 22:00:00|7268.3|7264.3|7271.5|7269.5|7276.4|7272.4|7262.5|7260.5|480
1634079600000|2021-10-12 23:00:00|7270.5|7268.5|7272|7271|7281.5|7280.5|7249.5|7248.5|3535
1634083200000|2021-10-13 00:00:00|7272.5|7271.5|7282.5|7281.5|7289.5|7288.5|7271|7270|3180
1634086800000|2021-10-13 01:00:00|7282|7281|7267.5|7266.5|7284.5|7283.5|7267.5|7266.5|3283
1634090400000|2021-10-13 02:00:00|7268|7267|7260.5|7259.5|7273|7272|7248.5|7247.5|3075
1634094000000|2021-10-13 03:00:00|7261.5|7260.5|7270.5|7269.5|7271.5|7270.5|7259.5|7258.5|2046
1634097600000|2021-10-13 04:00:00|7271|7270|7272.5|7271.5|7276.5|7275.5|7267.5|7266.5|2563
1634101200000|2021-10-13 05:00:00|7273|7271|7260.6|7256.6|7279|7277|7256.1|7252.1|4277
1634104800000|2021-10-13 06:00:00|7260.4|7256.4|7261.5|7258.5|7266.3|7262.5|7253.5|7250.5|910
1634108400000|2021-10-13 07:00:00|7260.5|7257.5|7265.5|7262.5|7266.5|7263.5|7248|7245|848
1634112000000|2021-10-13 08:00:00|7265|7262|7279|7276|7285.5|7282.5|7262.5|7259.5|748
1634115600000|2021-10-13 09:00:00|7279.5|7276.5|7282|7279|7284.5|7281.5|7276.5|7273.5|321
1634119200000|2021-10-13 10:00:00|7282.5|7279.5|7285|7282|7289.5|7286.5|7280.5|7277.5|367
1634122800000|2021-10-13 11:00:00|7285.5|7282.5|7285|7282|7290.5|7287.5|7280.5|7277.5|240
1634126400000|2021-10-13 12:00:00|7285.5|7282.5|7282.5|7279.5|7290|7287|7276|7273|620
1634130000000|2021-10-13 13:00:00|7283|7280|7275.5|7272.5|7294|7291|7268|7265|1300
1634133600000|2021-10-13 14:00:00|7274.5|7271.5|7276.5|7273.5|7281|7278|7258.5|7255.5|1188
1634137200000|2021-10-13 15:00:00|7277|7274|7288|7285|7291|7288|7270.5|7267.5|714
1634140800000|2021-10-13 16:00:00|7288.5|7285.5|7288.5|7285.5|7293.5|7290.5|7283.5|7280.5|237
1634144400000|2021-10-13 17:00:00|7288|7285|7295.5|7292.5|7303.5|7300.5|7287.5|7284.5|351
1634148000000|2021-10-13 18:00:00|7295|7292|7302|7299|7306.5|7303.5|7294.5|7291.5|509
1634151600000|2021-10-13 19:00:00|7301.5|7298.5|7307.5|7304.5|7308.5|7305.5|7298.5|7295.5|804
1634155200000|2021-10-13 20:00:00|7308.8|7304.8|7303.2|7299.2|7309.6|7305.6|7301.1|7297.1|0
1634158800000|2021-10-13 21:00:00|7302.8|7298.8|7304.2|7300.2|7304.5|7300.5|7302.3|7298.3|0
1634162400000|2021-10-13 22:00:00|7303.5|7299.5|7315.5|7313.5|7328|7326|7303.1|7299.1|1204
1634166000000|2021-10-13 23:00:00|7316|7314|7316|7315|7319.5|7318.5|7305.5|7304.5|2306
1634169600000|2021-10-14 00:00:00|7315.5|7314.5|7325.5|7324.5|7333.5|7332.5|7315.5|7314.5|3018
1634173200000|2021-10-14 01:00:00|7326.5|7325.5|7324.5|7323.5|7340.5|7339.5|7317.5|7316.5|3102
1634176800000|2021-10-14 02:00:00|7324|7323|7345.5|7344.5|7346|7345|7323.5|7322.5|2376
1634180400000|2021-10-14 03:00:00|7346|7345|7340.5|7339.5|7356.5|7355.5|7339.5|7338.5|3395
1634184000000|2021-10-14 04:00:00|7341.5|7340.5|7327.5|7326.5|7343.5|7342.5|7325.5|7324.5|4051
1634187600000|2021-10-14 05:00:00|7327.7|7325.7|7325|7321|7327.7|7325.7|7304.7|7302.7|7219
1634191200000|2021-10-14 06:00:00|7324.7|7320.7|7333.2|7330.2|7336.2|7333.2|7315.2|7312.2|907
1634194800000|2021-10-14 07:00:00|7332.7|7329.7|7322.2|7319.2|7333.2|7330.2|7315.7|7312.7|969
1634198400000|2021-10-14 08:00:00|7323.2|7320.2|7325.2|7322.2|7333.2|7330.2|7318.2|7315.2|1150
1634202000000|2021-10-14 09:00:00|7325.7|7322.7|7332.2|7329.2|7332.7|7329.7|7323.2|7320.2|519
1634205600000|2021-10-14 10:00:00|7331.7|7328.7|7329.2|7326.2|7332.2|7329.2|7328.2|7325.2|321
1634209200000|2021-10-14 11:00:00|7328.7|7325.7|7335.2|7332.2|7335.7|7332.7|7328.2|7325.2|367
1634212800000|2021-10-14 12:00:00|7335.7|7332.7|7333.2|7330.2|7338.2|7335.2|7333.2|7330.2|552
1634216400000|2021-10-14 13:00:00|7333.7|7330.7|7334.7|7331.7|7338.2|7335.2|7327.2|7324.2|1439
1634220000000|2021-10-14 14:00:00|7335.2|7332.2|7349.2|7346.2|7351.2|7348.2|7334.7|7331.7|1526
1634223600000|2021-10-14 15:00:00|7348.7|7345.7|7357.2|7354.2|7357.2|7354.2|7347.2|7344.2|552
1634227200000|2021-10-14 16:00:00|7357.7|7354.7|7364.2|7361.2|7365.2|7362.2|7357.2|7354.2|325
1634230800000|2021-10-14 17:00:00|7365.2|7362.2|7365.2|7362.2|7366.2|7363.2|7356.2|7353.2|173
1634234400000|2021-10-14 18:00:00|7364.7|7361.7|7368.2|7365.2|7368.7|7365.7|7363.7|7360.7|163
1634238000000|2021-10-14 19:00:00|7368.7|7365.7|7362.2|7359.2|7369.2|7366.2|7357.2|7354.2|636
1634241600000|2021-10-14 20:00:00|7362.3|7358.3|7373.4|7369.4|7376.2|7372.2|7361|7357|0
1634245200000|2021-10-14 21:00:00|7373.3|7369.3|7370.9|7366.9|7373.3|7369.3|7368.5|7364.5|0
1634248800000|2021-10-14 22:00:00|7369.6|7365.6|7369.6|7367.6|7379.2|7377.2|7366.7|7362.7|716
1634252400000|2021-10-14 23:00:00|7369.1|7367.1|7348.6|7347.6|7369.1|7367.6|7346.1|7345.1|3182
1634256000000|2021-10-15 00:00:00|7347.1|7346.1|7333.1|7332.1|7351.6|7350.6|7332.1|7331.1|2910
1634259600000|2021-10-15 01:00:00|7332.1|7331.1|7353.1|7352.1|7353.6|7352.6|7318.1|7317.1|3532
1634263200000|2021-10-15 02:00:00|7352.1|7351.1|7341.1|7340.1|7358.1|7357.1|7335.1|7334.1|3152
1634266800000|2021-10-15 03:00:00|7340.6|7339.6|7349.1|7348.1|7349.1|7348.1|7332.1|7331.1|2054
1634270400000|2021-10-15 04:00:00|7349.6|7348.6|7363.1|7362.1|7367.1|7366.1|7342.1|7341.1|4345
1634274000000|2021-10-15 05:00:00|7363.6|7361.6|7360.5|7356.5|7371.1|7369.1|7350.6|7348.6|4845
1634277600000|2021-10-15 06:00:00|7360.8|7356.8|7356.1|7353.1|7363.4|7360.1|7351.1|7348.1|547
1634281200000|2021-10-15 07:00:00|7355.1|7352.1|7362.6|7359.6|7362.6|7359.6|7349.1|7346.1|816
1634284800000|2021-10-15 08:00:00|7362.1|7359.1|7365.1|7362.1|7370.1|7367.1|7361.1|7358.1|339
1634288400000|2021-10-15 09:00:00|7364.6|7361.6|7366.1|7363.1|7367.1|7364.1|7359.1|7356.1|268
1634292000000|2021-10-15 10:00:00|7365.6|7362.6|7365.1|7362.1|7370.1|7367.1|7364.1|7361.1|289
1634295600000|2021-10-15 11:00:00|7365.6|7362.6|7373.1|7370.1|7377.1|7374.1|7365.1|7362.1|280
1634299200000|2021-10-15 12:00:00|7372.6|7369.6|7377.6|7374.6|7379.6|7376.6|7367.1|7364.1|442
1634302800000|2021-10-15 13:00:00|7377.1|7374.1|7381.1|7378.1|7381.6|7378.6|7364.1|7361.1|1097
1634306400000|2021-10-15 14:00:00|7382.1|7379.1|7375.1|7372.1|7385.1|7382.1|7360.6|7357.6|1466
1634310000000|2021-10-15 15:00:00|7375.6|7372.6|7377.6|7374.6|7381.1|7378.1|7374.1|7371.1|1285
1634313600000|2021-10-15 16:00:00|7377.1|7374.1|7380.6|7377.6|7382.1|7379.1|7375.1|7372.1|226
1634317200000|2021-10-15 17:00:00|7380.1|7377.1|7382.6|7379.6|7384.1|7381.1|7376.1|7373.1|229
1634320800000|2021-10-15 18:00:00|7383.1|7380.1|7388.6|7385.6|7391.1|7388.1|7383.1|7380.1|532
1634324400000|2021-10-15 19:00:00|7389.1|7386.1|7389.1|7386.1|7391.1|7388.1|7379.1|7376.1|678
1634328000000|2021-10-15 20:00:00|7389.6|7385.6|7387.7|7383.7|7391.6|7387.6|7385.6|7381.6|0
1634508000000|2021-10-17 22:00:00|7393.9|7389.9|7383.1|7381.1|7396.7|7392.7|7375.6|7373.6|891
1634511600000|2021-10-17 23:00:00|7383.6|7381.6|7351.7|7350.7|7383.6|7382.1|7347.2|7346.2|4142
1634515200000|2021-10-18 00:00:00|7353.2|7352.2|7384.7|7383.7|7391.2|7390.2|7345.2|7344.2|3595
1634518800000|2021-10-18 01:00:00|7384.2|7383.2|7382.7|7381.7|7387.2|7386.2|7372.2|7371.2|2364
1634522400000|2021-10-18 02:00:00|7383.2|7382.2|7370.2|7369.2|7390.2|7389.2|7369.2|7368.2|1870
1634526000000|2021-10-18 03:00:00|7369.7|7368.7|7367.2|7366.2|7374.2|7373.2|7364.2|7363.2|1534
1634529600000|2021-10-18 04:00:00|7366.2|7365.2|7358.2|7357.2|7370.2|7369.2|7358.2|7357.2|2592
1634533200000|2021-10-18 05:00:00|7358.7|7356.7|7378.9|7374.9|7383.7|7381.7|7358.7|7356.7|5014
1634536800000|2021-10-18 06:00:00|7378.7|7374.7|7367.2|7364.2|7378.7|7374.7|7363.2|7360.2|645
1634540400000|2021-10-18 07:00:00|7366.7|7363.7|7353.2|7350.2|7370.2|7367.2|7351.2|7348.2|918
1634544000000|2021-10-18 08:00:00|7352.2|7349.2|7361.2|7358.2|7365.2|7362.2|7351.2|7348.2|421
1634547600000|2021-10-18 09:00:00|7360.7|7357.7|7355.2|7352.2|7361.2|7358.2|7353.2|7350.2|364
1634551200000|2021-10-18 10:00:00|7354.7|7351.7|7354.2|7351.2|7357.7|7354.7|7348.7|7345.7|256
1634554800000|2021-10-18 11:00:00|7354.7|7351.7|7354.2|7351.2|7360.2|7357.2|7353.2|7350.2|238
1634558400000|2021-10-18 12:00:00|7353.2|7350.2|7342.2|7339.2|7357.2|7354.2|7341.2|7338.2|459
1634562000000|2021-10-18 13:00:00|7341.7|7338.7|7350.2|7347.2|7351.2|7348.2|7334.2|7331.2|729
1634565600000|2021-10-18 14:00:00|7349.7|7346.7|7346.2|7343.2|7352.2|7349.2|7341.2|7338.2|972
1634569200000|2021-10-18 15:00:00|7346.7|7343.7|7352.2|7349.2|7357.2|7354.2|7345.2|7342.2|707
1634572800000|2021-10-18 16:00:00|7352.7|7349.7|7356.2|7353.2|7360.2|7357.2|7352.2|7349.2|330
1634576400000|2021-10-18 17:00:00|7355.7|7352.7|7357.2|7354.2|7358.2|7355.2|7354.2|7351.2|160
1634580000000|2021-10-18 18:00:00|7356.7|7353.7|7361.2|7358.2|7361.7|7358.7|7351.2|7348.2|200
1634583600000|2021-10-18 19:00:00|7360.7|7357.7|7361.2|7358.2|7365.7|7362.7|7355.2|7352.2|733
1634587200000|2021-10-18 20:00:00|7360.6|7356.6|7359.9|7355.9|7361.6|7357.6|7358|7354|0
1634590800000|2021-10-18 21:00:00|7360|7356|7361.4|7357.4|7361.7|7357.7|7359.7|7355.7|0
1634594400000|2021-10-18 22:00:00|7360|7356|7362.7|7360.7|7365.7|7363.7|7351.4|7347.4|466
1634598000000|2021-10-18 23:00:00|7363.7|7361.7|7397.7|7396.7|7399.2|7398.2|7356.7|7355.7|3951
1634601600000|2021-10-19 00:00:00|7397.2|7396.2|7394.7|7393.7|7402.2|7401.2|7382.2|7381.2|2509
1634605200000|2021-10-19 01:00:00|7394.2|7393.2|7391.7|7390.7|7401.7|7400.7|7383.2|7382.2|2437
1634608800000|2021-10-19 02:00:00|7391.2|7390.2|7389.7|7388.7|7395.2|7394.2|7382.2|7381.2|2162
1634612400000|2021-10-19 03:00:00|7389.2|7388.2|7396.2|7395.2|7396.2|7395.2|7386.2|7385.2|1855
1634616000000|2021-10-19 04:00:00|7396.7|7395.7|7377.2|7376.2|7399.2|7398.2|7369.2|7368.2|3540
1634619600000|2021-10-19 05:00:00|7377.7|7375.7|7372|7368|7385.2|7383.2|7364.7|7362.7|5410
1634623200000|2021-10-19 06:00:00|7371.6|7367.6|7387.2|7384.2|7389.2|7386.2|7369.1|7365.1|984
1634626800000|2021-10-19 07:00:00|7386.7|7383.7|7384.2|7381.2|7386.7|7383.7|7373.2|7370.2|909
1634630400000|2021-10-19 08:00:00|7383.7|7380.7|7387.2|7384.2|7393.2|7390.2|7382.2|7379.2|389
1634634000000|2021-10-19 09:00:00|7386.7|7383.7|7390.2|7387.2|7392.2|7389.2|7386.2|7383.2|290
1634637600000|2021-10-19 10:00:00|7390.7|7387.7|7402.2|7399.2|7404.7|7401.7|7389.7|7386.7|213
1634641200000|2021-10-19 11:00:00|7401.7|7398.7|7402.2|7399.2|7409.2|7406.2|7398.2|7395.2|558
1634644800000|2021-10-19 12:00:00|7403.2|7400.2|7395.2|7392.2|7403.2|7400.2|7395.2|7392.2|361
1634648400000|2021-10-19 13:00:00|7394.7|7391.7|7391.2|7388.2|7401.2|7398.2|7386.2|7383.2|1139
1634652000000|2021-10-19 14:00:00|7391.7|7388.7|7407.2|7404.2|7407.2|7404.2|7391.2|7388.2|1087
1634655600000|2021-10-19 15:00:00|7407.7|7404.7|7411.2|7408.2|7411.7|7408.7|7405.2|7402.2|759
1634659200000|2021-10-19 16:00:00|7410.7|7407.7|7412.2|7409.2|7412.7|7409.7|7408.2|7405.2|253
1634662800000|2021-10-19 17:00:00|7412.7|7409.7|7413.2|7410.2|7413.2|7410.2|7409.2|7406.2|79
1634666400000|2021-10-19 18:00:00|7412.7|7409.7|7407.2|7404.2|7412.7|7409.7|7401.2|7398.2|225
1634670000000|2021-10-19 19:00:00|7406.7|7403.7|7410.7|7407.7|7411.2|7408.2|7401.2|7398.2|944
1634673600000|2021-10-19 20:00:00|7413.6|7409.6|7413.3|7409.3|7418.1|7414.1|7411.8|7407.8|0
1634677200000|2021-10-19 21:00:00|7412.9|7408.9|7413.9|7409.9|7413.9|7409.9|7412.2|7408.2|0
1634680800000|2021-10-19 22:00:00|7415|7411|7416.2|7414.2|7419.2|7417.2|7407.9|7403.9|733
1634684400000|2021-10-19 23:00:00|7415.7|7413.7|7434.1|7433.1|7437.6|7436.6|7411.2|7410.2|3987
1634688000000|2021-10-20 00:00:00|7434.6|7433.6|7437.1|7436.1|7447.6|7446.6|7434.1|7433.1|4490
1634691600000|2021-10-20 01:00:00|7436.6|7435.6|7434.1|7433.1|7444.1|7443.1|7434.1|7433.1|3855
1634695200000|2021-10-20 02:00:00|7434.6|7433.6|7427.1|7426.1|7437.1|7436.1|7425.1|7424.1|3102
1634698800000|2021-10-20 03:00:00|7426.6|7425.6|7432.1|7431.1|7435.6|7434.6|7424.1|7423.1|1771
1634702400000|2021-10-20 04:00:00|7432.6|7431.6|7428.1|7427.1|7432.6|7431.6|7419.1|7418.1|2729
1634706000000|2021-10-20 05:00:00|7428.6|7426.6|7416.1|7412.1|7430.6|7428.6|7406.1|7402.1|7239
1634709600000|2021-10-20 06:00:00|7416.3|7412.3|7404.1|7401.1|7416.8|7413.1|7401.1|7398.1|846
1634713200000|2021-10-20 07:00:00|7403.1|7400.1|7408.6|7405.6|7421.1|7418.1|7401.1|7398.1|1145
1634716800000|2021-10-20 08:00:00|7409.1|7406.1|7420.1|7417.1|7420.1|7417.1|7407.6|7404.6|350
1634720400000|2021-10-20 09:00:00|7419.6|7416.6|7421.6|7418.6|7422.1|7419.1|7416.1|7413.1|322
1634724000000|2021-10-20 10:00:00|7422.1|7419.1|7420.1|7417.1|7422.1|7419.1|7417.1|7414.1|173
1634727600000|2021-10-20 11:00:00|7420.6|7417.6|7413.6|7410.6|7423.1|7420.1|7412.6|7409.6|354
1634731200000|2021-10-20 12:00:00|7413.1|7410.1|7413.1|7410.1|7420.1|7417.1|7412.6|7409.6|289
1634734800000|2021-10-20 13:00:00|7413.6|7410.6|7411.6|7408.6|7416.1|7413.1|7410.1|7407.1|612
1634738400000|2021-10-20 14:00:00|7411.1|7408.1|7427.1|7424.1|7437.1|7434.1|7411.1|7408.1|787
1634742000000|2021-10-20 15:00:00|7427.6|7424.6|7432.1|7429.1|7434.1|7431.1|7423.1|7420.1|594
1634745600000|2021-10-20 16:00:00|7432.6|7429.6|7430.6|7427.6|7434.6|7431.6|7430.1|7427.1|150
1634749200000|2021-10-20 17:00:00|7431.1|7428.1|7432.1|7429.1|7433.1|7430.1|7424.6|7421.6|268
1634752800000|2021-10-20 18:00:00|7431.6|7428.6|7432.1|7429.1|7435.1|7432.1|7430.1|7427.1|184
1634756400000|2021-10-20 19:00:00|7432.6|7429.6|7424.6|7421.6|7435.1|7432.1|7419.1|7416.1|469
1634760000000|2021-10-20 20:00:00|7428|7424|7418.9|7414.9|7431.2|7427.2|7417.3|7413.3|1
1634763600000|2021-10-20 21:00:00|7419|7415|7421.9|7417.9|7422|7418|7418.5|7414.5|0
1634767200000|2021-10-20 22:00:00|7422.9|7418.9|7422.1|7420.1|7425.4|7422.1|7414.1|7412.1|481
1634770800000|2021-10-20 23:00:00|7422.6|7420.6|7405.6|7404.6|7429.1|7428.1|7399.1|7398.1|4085
1634774400000|2021-10-21 00:00:00|7405.1|7404.1|7422.6|7421.6|7423.1|7422.1|7395.1|7394.1|2888
1634778000000|2021-10-21 01:00:00|7422.1|7421.1|7443.1|7442.1|7443.1|7442.1|7414.1|7413.1|3288
1634781600000|2021-10-21 02:00:00|7442.1|7441.1|7439.1|7438.1|7445.1|7444.1|7429.1|7428.1|2598
1634785200000|2021-10-21 03:00:00|7438.1|7437.1|7423.1|7422.1|7440.1|7439.1|7422.1|7421.1|2405
1634788800000|2021-10-21 04:00:00|7422.6|7421.6|7414.1|7413.1|7428.1|7427.1|7412.1|7411.1|3554
1634792400000|2021-10-21 05:00:00|7414.6|7412.6|7412.6|7408.6|7416.1|7414.1|7403.6|7401.6|4403
1634796000000|2021-10-21 06:00:00|7412.1|7408.1|7404.6|7401.6|7418.2|7414.2|7400.1|7397.1|889
1634799600000|2021-10-21 07:00:00|7404.1|7401.1|7414.1|7411.1|7418.6|7415.6|7396.1|7393.1|802
1634803200000|2021-10-21 08:00:00|7413.6|7410.6|7407.6|7404.6|7415.1|7412.1|7403.1|7400.1|607
1634806800000|2021-10-21 09:00:00|7408.1|7405.1|7412.6|7409.6|7413.1|7410.1|7404.1|7401.1|492
1634810400000|2021-10-21 10:00:00|7412.1|7409.1|7401.1|7398.1|7412.1|7409.1|7401.1|7398.1|295
1634814000000|2021-10-21 11:00:00|7401.6|7398.6|7398.6|7395.6|7404.1|7401.1|7398.1|7395.1|280
1634817600000|2021-10-21 12:00:00|7399.1|7396.1|7401.1|7398.1|7402.6|7399.6|7397.1|7394.1|308
1634821200000|2021-10-21 13:00:00|7400.6|7397.6|7402.1|7399.1|7405.1|7402.1|7394.6|7391.6|1028
1634824800000|2021-10-21 14:00:00|7403.1|7400.1|7400.6|7397.6|7413.6|7410.6|7399.1|7396.1|905
1634828400000|2021-10-21 15:00:00|7400.1|7397.1|7393.1|7390.1|7407.1|7404.1|7387.1|7384.1|1116
1634832000000|2021-10-21 16:00:00|7393.6|7390.6|7402.1|7399.1|7403.1|7400.1|7393.6|7390.6|325
1634835600000|2021-10-21 17:00:00|7402.6|7399.6|7408.1|7405.1|7410.1|7407.1|7402.1|7399.1|319
1634839200000|2021-10-21 18:00:00|7407.1|7404.1|7408.1|7405.1|7408.1|7405.1|7403.1|7400.1|398
1634842800000|2021-10-21 19:00:00|7408.6|7405.6|7415.1|7412.1|7418.1|7415.1|7408.6|7405.6|533
1634846400000|2021-10-21 20:00:00|7413.2|7409.2|7405|7401|7416.6|7412.6|7400.5|7396.5|0
1634850000000|2021-10-21 21:00:00|7404.7|7400.7|7405.7|7401.7|7408.9|7404.9|7404.7|7400.7|0
1634853600000|2021-10-21 22:00:00|7405.8|7401.8|7388.6|7386.6|7415.8|7411.8|7386.6|7384.6|962
1634857200000|2021-10-21 23:00:00|7388.1|7386.1|7399.6|7398.6|7403.1|7402.1|7369.1|7368.1|4139
1634860800000|2021-10-22 00:00:00|7400.1|7399.1|7416.6|7415.6|7429.1|7428.1|7396.1|7395.1|3611
1634864400000|2021-10-22 01:00:00|7416.1|7415.1|7400.5|7399.5|7418.1|7417.1|7393.1|7392.1|3104
1634868000000|2021-10-22 02:00:00|7400|7399|7416.5|7415.5|7417.5|7416.5|7394.5|7393.5|1942
1634871600000|2021-10-22 03:00:00|7417|7416|7415.5|7414.5|7420.5|7419.5|7413.5|7412.5|1376
1634875200000|2021-10-22 04:00:00|7415|7414|7409.5|7408.5|7417.5|7416.5|7409.5|7408.5|2354
1634878800000|2021-10-22 05:00:00|7410|7408|7407.9|7403.9|7413|7411|7401|7399|4121
1634882400000|2021-10-22 06:00:00|7408.2|7404.2|7409.5|7406.5|7413.9|7409.9|7402.5|7399.5|530
1634886000000|2021-10-22 07:00:00|7409|7406|7405|7402|7417.5|7414.5|7400.5|7397.5|619
1634889600000|2021-10-22 08:00:00|7404.5|7401.5|7411|7408|7414|7411|7400.5|7397.5|245
1634893200000|2021-10-22 09:00:00|7411.5|7408.5|7412|7409|7416.5|7413.5|7408.5|7405.5|362
1634896800000|2021-10-22 10:00:00|7412.5|7409.5|7418.5|7415.5|7421.5|7418.5|7408.5|7405.5|329
1634900400000|2021-10-22 11:00:00|7419|7416|7426.5|7423.5|7428.5|7425.5|7418.5|7415.5|356
1634904000000|2021-10-22 12:00:00|7427|7424|7414.5|7411.5|7427|7424|7412.5|7409.5|269
1634907600000|2021-10-22 13:00:00|7415|7412|7426.5|7423.5|7427|7424|7412.5|7409.5|759
1634911200000|2021-10-22 14:00:00|7427|7424|7430.5|7427.5|7436.5|7433.5|7421.5|7418.5|972
1634914800000|2021-10-22 15:00:00|7431|7428|7418|7415|7433.5|7430.5|7409|7406|1278
1634918400000|2021-10-22 16:00:00|7417.5|7414.5|7427|7424|7432|7429|7410.5|7407.5|356
1634922000000|2021-10-22 17:00:00|7427.5|7424.5|7429.5|7426.5|7437.5|7434.5|7425.5|7422.5|195
1634925600000|2021-10-22 18:00:00|7429|7426|7433|7430|7440.5|7437.5|7428|7425|534
1634929200000|2021-10-22 19:00:00|7432.5|7429.5|7442.5|7439.5|7444.5|7441.5|7431.5|7428.5|633
1634932800000|2021-10-22 20:00:00|7442.6|7438.6|7428.2|7424.2|7444.2|7440.2|7427.3|7423.3|0
1635112800000|2021-10-24 22:00:00|7423.7|7419.7|7425|7423|7435.7|7431.7|7421.9|7417.9|459
1635116400000|2021-10-24 23:00:00|7426|7424|7416.5|7415.5|7461.5|7460.5|7410.5|7409.5|4096
1635120000000|2021-10-25 00:00:00|7417|7416|7464.5|7463.5|7470.5|7469.5|7417|7416|4643
1635123600000|2021-10-25 01:00:00|7465|7464|7447.1|7446.1|7468.5|7467.5|7440.6|7439.6|3352
1635127200000|2021-10-25 02:00:00|7446.6|7445.6|7442.6|7441.6|7451.6|7450.6|7436.1|7435.1|1421
1635130800000|2021-10-25 03:00:00|7442.1|7441.1|7440.1|7439.1|7452.6|7451.6|7439.6|7438.6|1773
1635134400000|2021-10-25 04:00:00|7440.6|7439.6|7443.6|7442.6|7448.6|7447.6|7436.6|7435.6|2006
1635138000000|2021-10-25 05:00:00|7444.1|7442.1|7452.7|7448.7|7452.7|7448.7|7434.1|7432.1|4031
1635141600000|2021-10-25 06:00:00|7452.6|7448.6|7451.6|7448.6|7453.6|7450.6|7446.6|7443.6|545
1635145200000|2021-10-25 07:00:00|7452.1|7449.1|7437.6|7434.6|7453.1|7450.1|7436.6|7433.6|723
1635148800000|2021-10-25 08:00:00|7437.1|7434.1|7445.6|7442.6|7446.6|7443.6|7436.6|7433.6|421
1635152400000|2021-10-25 09:00:00|7446.6|7443.6|7446.6|7443.6|7451.6|7448.6|7444.6|7441.6|318
1635156000000|2021-10-25 10:00:00|7447.6|7444.6|7449.6|7446.6|7452.6|7449.6|7447.6|7444.6|158
1635159600000|2021-10-25 11:00:00|7449.1|7446.1|7448.6|7445.6|7452.1|7449.1|7445.1|7442.1|427
1635163200000|2021-10-25 12:00:00|7449.1|7446.1|7447.6|7444.6|7449.6|7446.6|7445.6|7442.6|141
1635166800000|2021-10-25 13:00:00|7447.1|7444.1|7457.6|7454.6|7460.6|7457.6|7442.6|7439.6|868
1635170400000|2021-10-25 14:00:00|7458.6|7455.6|7461.6|7458.6|7462.6|7459.6|7454.6|7451.6|1091
1635174000000|2021-10-25 15:00:00|7462.1|7459.1|7470.6|7467.6|7475.1|7472.1|7461.6|7458.6|603
1635177600000|2021-10-25 16:00:00|7471.1|7468.1|7475.6|7472.6|7476.1|7473.1|7468.6|7465.6|264
1635181200000|2021-10-25 17:00:00|7475.1|7472.1|7473.1|7470.1|7481.6|7478.6|7471.6|7468.6|256
1635184800000|2021-10-25 18:00:00|7472.6|7469.6|7472.6|7469.6|7476.1|7473.1|7469.6|7466.6|169
1635188400000|2021-10-25 19:00:00|7472.1|7469.1|7464.1|7461.1|7472.6|7469.6|7460.6|7457.6|525
1635192000000|2021-10-25 20:00:00|7469.4|7465.4|7474.1|7470.1|7476|7472|7456.6|7452.6|0
1635195600000|2021-10-25 21:00:00|7474.2|7470.2|7473.4|7469.4|7474.4|7470.4|7471.3|7467.3|0
1635199200000|2021-10-25 22:00:00|7474.1|7470.1|7457.1|7455.1|7478.1|7474.1|7454.6|7452.6|733
1635202800000|2021-10-25 23:00:00|7456.6|7454.6|7454.6|7453.6|7465.6|7464.6|7449.6|7448.6|2324
1635206400000|2021-10-26 00:00:00|7455.6|7454.6|7454.1|7453.1|7469.6|7468.6|7446.6|7445.6|2920
1635210000000|2021-10-26 01:00:00|7454.6|7453.6|7449.6|7448.6|7462.6|7461.6|7449.6|7448.6|1593
1635213600000|2021-10-26 02:00:00|7449.1|7448.1|7446.6|7445.6|7452.6|7451.6|7443.6|7442.6|1652
1635217200000|2021-10-26 03:00:00|7447.6|7446.6|7437.6|7436.6|7452.6|7451.6|7437.6|7436.6|2311
1635220800000|2021-10-26 04:00:00|7437.1|7436.1|7439.6|7438.6|7443.6|7442.6|7435.1|7434.1|2701
1635224400000|2021-10-26 05:00:00|7440.1|7438.1|7440|7436|7444.1|7442.1|7436.6|7434.6|3055
1635228000000|2021-10-26 06:00:00|7440.4|7436.4|7447.6|7444.6|7452.6|7449.6|7438.8|7434.8|520
1635231600000|2021-10-26 07:00:00|7448.1|7445.1|7460.6|7457.6|7461.6|7458.6|7445.6|7442.6|852
1635235200000|2021-10-26 08:00:00|7461.1|7458.1|7465.6|7462.6|7469.6|7466.6|7460.6|7457.6|639
1635238800000|2021-10-26 09:00:00|7466.1|7463.1|7468.6|7465.6|7468.6|7465.6|7460.6|7457.6|349
1635242400000|2021-10-26 10:00:00|7468.1|7465.1|7466.6|7463.6|7469.1|7466.1|7463.6|7460.6|234
1635246000000|2021-10-26 11:00:00|7466.1|7463.1|7463.1|7460.1|7466.6|7463.6|7462.1|7459.1|163
1635249600000|2021-10-26 12:00:00|7462.6|7459.6|7463.6|7460.6|7466.6|7463.6|7458.6|7455.6|194
1635253200000|2021-10-26 13:00:00|7464.1|7461.1|7454.6|7451.6|7464.6|7461.6|7453.6|7450.6|615
1635256800000|2021-10-26 14:00:00|7455.1|7452.1|7462.6|7459.6|7464.6|7461.6|7455.1|7452.1|732
1635260400000|2021-10-26 15:00:00|7463.6|7460.6|7454.6|7451.6|7467.6|7464.6|7454.1|7451.1|543
1635264000000|2021-10-26 16:00:00|7454.1|7451.1|7444.6|7441.6|7455.1|7452.1|7438.6|7435.6|247
1635267600000|2021-10-26 17:00:00|7444.1|7441.1|7447.1|7444.1|7448.6|7445.6|7440.6|7437.6|153
1635271200000|2021-10-26 18:00:00|7447.6|7444.6|7449.1|7446.1|7450.6|7447.6|7443.6|7440.6|137
1635274800000|2021-10-26 19:00:00|7448.6|7445.6|7444.1|7441.1|7450.6|7447.6|7439.6|7436.6|420
1635278400000|2021-10-26 20:00:00|7440.7|7436.7|7441.9|7437.9|7446.7|7442.7|7438.9|7434.9|0
1635282000000|2021-10-26 21:00:00|7442.5|7438.5|7443.4|7439.4|7444.2|7440.2|7441.1|7437.1|0
1635285600000|2021-10-26 22:00:00|7443.9|7439.9|7446.1|7444.1|7453.8|7451.1|7442.1|7438.1|498
1635289200000|2021-10-26 23:00:00|7445.6|7444.6|7464.6|7463.6|7474.6|7473.6|7441.6|7440.6|3349
1635292800000|2021-10-27 00:00:00|7465.1|7464.1|7422.1|7421.1|7466.6|7465.6|7419.6|7418.6|4336
1635296400000|2021-10-27 01:00:00|7421.6|7420.6|7428.6|7427.6|7429.6|7428.6|7412.6|7411.6|2433
1635300000000|2021-10-27 02:00:00|7429.6|7428.6|7443.6|7442.6|7446.6|7445.6|7429.6|7428.6|1887
1635303600000|2021-10-27 03:00:00|7443.1|7442.1|7440.6|7439.6|7448.6|7447.6|7434.6|7433.6|1794
1635307200000|2021-10-27 04:00:00|7441.6|7440.6|7446.6|7445.6|7448.6|7447.6|7439.1|7438.1|2591
1635310800000|2021-10-27 05:00:00|7447.6|7444.6|7453|7449|7453.9|7449.9|7441.6|7439.6|3088
1635314400000|2021-10-27 06:00:00|7453.3|7449.3|7441.1|7438.1|7454.1|7450.1|7440.1|7437.1|400
1635318000000|2021-10-27 07:00:00|7442.1|7439.1|7450.1|7447.1|7450.1|7447.1|7440.6|7437.6|824
1635321600000|2021-10-27 08:00:00|7449.6|7446.6|7444.1|7441.1|7455.1|7452.1|7443.6|7440.6|558
1635325200000|2021-10-27 09:00:00|7444.6|7441.6|7437.1|7434.1|7445.1|7442.1|7434.1|7431.1|653
1635328800000|2021-10-27 10:00:00|7437.6|7434.6|7432.6|7429.6|7440.6|7437.6|7430.1|7427.1|221
1635332400000|2021-10-27 11:00:00|7432.1|7429.1|7434.1|7431.1|7441.1|7438.1|7432.1|7429.1|301
1635336000000|2021-10-27 12:00:00|7433.6|7430.6|7443.1|7440.1|7444.1|7441.1|7433.6|7430.6|497
1635339600000|2021-10-27 13:00:00|7443.6|7440.6|7448.1|7445.1|7448.1|7445.1|7435.1|7432.1|1208
1635343200000|2021-10-27 14:00:00|7448.6|7445.6|7432.1|7429.1|7448.6|7445.6|7430.1|7427.1|1336
1635346800000|2021-10-27 15:00:00|7431.6|7428.6|7427.6|7424.6|7437.1|7434.1|7425.1|7422.1|671
1635350400000|2021-10-27 16:00:00|7428.1|7425.1|7432.1|7429.1|7435.1|7432.1|7424.6|7421.6|340
1635354000000|2021-10-27 17:00:00|7431.6|7428.6|7437.1|7434.1|7439.1|7436.1|7429.1|7426.1|239
1635357600000|2021-10-27 18:00:00|7436.6|7433.6|7435.1|7432.1|7441.6|7438.6|7435.1|7432.1|236
1635361200000|2021-10-27 19:00:00|7435.6|7432.6|7404.6|7401.6|7436.1|7433.1|7404.1|7401.1|910
1635364800000|2021-10-27 20:00:00|7403.7|7399.7|7413|7409|7414.4|7410.4|7403.6|7399.6|0
1635368400000|2021-10-27 21:00:00|7413.1|7409.1|7415|7411|7415.4|7411.4|7412.6|7408.6|0
1635372000000|2021-10-27 22:00:00|7415.8|7411.8|7415.6|7413.6|7420.3|7416.3|7402.6|7400.6|546
1635375600000|2021-10-27 23:00:00|7415.1|7413.1|7423.8|7422.8|7428.6|7427.6|7413.1|7411.6|2685
1635379200000|2021-10-28 00:00:00|7423.3|7422.3|7426.8|7425.8|7443.8|7442.8|7421.3|7420.3|3161
1635382800000|2021-10-28 01:00:00|7427.3|7426.3|7420.8|7419.8|7440.8|7439.8|7420.8|7419.8|2211
1635386400000|2021-10-28 02:00:00|7419.8|7418.8|7407.8|7406.8|7424.8|7423.8|7400.8|7399.8|3255
1635390000000|2021-10-28 03:00:00|7407.3|7406.3|7415.8|7414.8|7417.3|7416.3|7405.8|7404.8|1580
1635393600000|2021-10-28 04:00:00|7415.3|7414.3|7421.8|7420.8|7423.8|7422.8|7414.8|7413.8|2600
1635397200000|2021-10-28 05:00:00|7422.3|7420.3|7427.5|7423.5|7432.3|7430.3|7419.3|7417.3|4765
1635400800000|2021-10-28 06:00:00|7427.8|7423.8|7418.8|7415.8|7429.2|7425.2|7416.8|7413.8|681
1635404400000|2021-10-28 07:00:00|7418.3|7415.3|7421.8|7418.8|7427.8|7424.8|7414.8|7411.8|592
1635408000000|2021-10-28 08:00:00|7422.3|7419.3|7424.8|7421.8|7426.3|7423.3|7413.8|7410.8|469
1635411600000|2021-10-28 09:00:00|7425.3|7422.3|7422.8|7419.8|7425.8|7422.8|7417.8|7414.8|505
1635415200000|2021-10-28 10:00:00|7423.3|7420.3|7422.8|7419.8|7427.8|7424.8|7421.8|7418.8|161
1635418800000|2021-10-28 11:00:00|7423.3|7420.3|7415.8|7412.8|7426.8|7423.8|7415.8|7412.8|398
1635422400000|2021-10-28 12:00:00|7414.8|7411.8|7416.8|7413.8|7420.8|7417.8|7409.8|7406.8|967
1635426000000|2021-10-28 13:00:00|7417.3|7414.3|7411.8|7408.8|7421.8|7418.8|7407.8|7404.8|1870
1635429600000|2021-10-28 14:00:00|7410.8|7407.8|7418.8|7415.8|7424.3|7421.3|7407.8|7404.8|1084
1635433200000|2021-10-28 15:00:00|7419.3|7416.3|7421.8|7418.8|7430.8|7427.8|7418.3|7415.3|580
1635436800000|2021-10-28 16:00:00|7422.3|7419.3|7419.8|7416.8|7428.8|7425.8|7417.8|7414.8|363
1635440400000|2021-10-28 17:00:00|7419.3|7416.3|7430.8|7427.8|7431.8|7428.8|7419.3|7416.3|169
1635444000000|2021-10-28 18:00:00|7431.3|7428.3|7429.8|7426.8|7434.8|7431.8|7429.8|7426.8|200
1635447600000|2021-10-28 19:00:00|7430.3|7427.3|7444.8|7441.8|7446.3|7443.3|7425.8|7422.8|785
1635451200000|2021-10-28 20:00:00|7446.7|7442.7|7435.4|7431.4|7449.6|7445.6|7423.9|7419.9|0
1635454800000|2021-10-28 21:00:00|7434.8|7430.8|7440.5|7436.5|7442.9|7438.9|7433.9|7429.9|0
1635458400000|2021-10-28 22:00:00|7437.9|7433.9|7434.8|7432.8|7444.6|7440.6|7433.8|7431.3|711
1635462000000|2021-10-28 23:00:00|7435.3|7433.3|7412.8|7411.8|7438.8|7437.8|7410.8|7409.8|3034
1635465600000|2021-10-29 00:00:00|7413.3|7412.3|7390.3|7389.3|7415.8|7414.8|7381.8|7380.8|4732
1635469200000|2021-10-29 01:00:00|7390.8|7389.8|7367.8|7366.8|7391.8|7390.8|7365.3|7364.3|3585
1635472800000|2021-10-29 02:00:00|7368.8|7367.8|7357.8|7356.8|7377.8|7376.8|7357.3|7356.3|3030
1635476400000|2021-10-29 03:00:00|7358.3|7357.3|7343.8|7342.8|7371.8|7370.8|7340.8|7339.8|4106
1635480000000|2021-10-29 04:00:00|7342.8|7341.8|7327.8|7326.8|7345.8|7344.8|7298.8|7297.8|9017
1635483600000|2021-10-29 05:00:00|7328.3|7326.3|7301.9|7297.9|7330.3|7328.3|7294.3|7292.3|9667
1635487200000|2021-10-29 06:00:00|7302.1|7298.1|7328.8|7325.8|7330.3|7327.3|7294.6|7290.6|1772
1635490800000|2021-10-29 07:00:00|7326.8|7323.8|7326.8|7323.8|7339.8|7336.8|7317.8|7314.8|1761
1635494400000|2021-10-29 08:00:00|7327.3|7324.3|7325.8|7322.8|7331.8|7328.8|7316.3|7313.3|870
1635498000000|2021-10-29 09:00:00|7324.8|7321.8|7324.8|7321.8|7328.8|7325.8|7320.8|7317.8|594
1635501600000|2021-10-29 10:00:00|7325.3|7322.3|7321.3|7318.3|7328.3|7325.3|7306.8|7303.8|645
1635505200000|2021-10-29 11:00:00|7320.3|7317.3|7328.3|7325.3|7333.8|7330.8|7320.3|7317.3|513
1635508800000|2021-10-29 12:00:00|7328.8|7325.8|7334.8|7331.8|7338.8|7335.8|7326.8|7323.8|585
1635512400000|2021-10-29 13:00:00|7335.8|7332.8|7344.8|7341.8|7349.8|7346.8|7326.3|7323.3|1172
1635516000000|2021-10-29 14:00:00|7345.3|7342.3|7358.8|7355.8|7359.8|7356.8|7337.8|7334.8|2039
1635519600000|2021-10-29 15:00:00|7359.3|7356.3|7367.8|7364.8|7369.8|7366.8|7358.8|7355.8|1352
1635523200000|2021-10-29 16:00:00|7367.3|7364.3|7362.8|7359.8|7371.8|7368.8|7362.3|7359.3|501
1635526800000|2021-10-29 17:00:00|7363.3|7360.3|7364.3|7361.3|7365.8|7362.8|7359.8|7356.8|412
1635530400000|2021-10-29 18:00:00|7363.8|7360.8|7355.3|7352.3|7365.8|7362.8|7351.8|7348.8|426
1635534000000|2021-10-29 19:00:00|7355.8|7352.8|7373.8|7370.8|7374.8|7371.8|7353.3|7350.3|1204
1635537600000|2021-10-29 20:00:00|7371.4|7367.4|7369.7|7365.7|7374.8|7370.8|7367.9|7363.9|0
1635717600000|2021-10-31 22:00:00|7378|7374|7384.3|7382.3|7393.5|7390.3|7363.3|7361.3|1411
1635721200000|2021-10-31 23:00:00|7385.3|7383.3|7349.3|7348.3|7390.8|7389.8|7318.8|7317.8|6748
1635724800000|2021-11-01 00:00:00|7350.3|7349.3|7366.8|7365.8|7366.8|7365.8|7342.8|7341.8|3531
1635728400000|2021-11-01 01:00:00|7365.8|7364.8|7372.8|7371.8|7374.8|7373.8|7353.8|7352.8|4937
1635732000000|2021-11-01 02:00:00|7373.8|7372.8|7377.8|7376.8|7389.8|7388.8|7368.8|7367.8|4232
1635735600000|2021-11-01 03:00:00|7378.3|7377.3|7366.8|7365.8|7381.8|7380.8|7360.8|7359.8|3109
1635739200000|2021-11-01 04:00:00|7366.3|7365.3|7381.3|7380.3|7384.8|7383.8|7363.8|7362.8|5631
1635742800000|2021-11-01 05:00:00|7381.8|7379.8|7369.5|7365.5|7387.3|7385.3|7362.8|7360.8|6523
1635746400000|2021-11-01 06:00:00|7369.2|7365.2|7359.8|7356.8|7371.3|7368.3|7358.3|7355.3|596
1635750000000|2021-11-01 07:00:00|7359.7|7356.7|7367.7|7364.7|7370.7|7367.7|7358.7|7355.7|702
1635753600000|2021-11-01 08:00:00|7367.2|7364.2|7386.2|7383.2|7387.7|7384.7|7367.2|7364.2|1210
1635757200000|2021-11-01 09:00:00|7386.7|7383.7|7387.7|7384.7|7394.7|7391.7|7385.2|7382.2|471
1635760800000|2021-11-01 10:00:00|7387.2|7384.2|7385.7|7382.7|7387.7|7384.7|7383.7|7380.7|416
1635764400000|2021-11-01 11:00:00|7386.7|7383.7|7372.7|7369.7|7389.7|7386.7|7372.7|7369.7|455
1635768000000|2021-11-01 12:00:00|7372.2|7369.2|7367.7|7364.7|7374.7|7371.7|7367.7|7364.7|501
1635771600000|2021-11-01 13:00:00|7367.2|7364.2|7356.7|7353.7|7370.7|7367.7|7353.7|7350.7|1544
1635775200000|2021-11-01 14:00:00|7356.2|7353.2|7354.2|7351.2|7361.2|7358.2|7347.7|7344.7|1425
1635778800000|2021-11-01 15:00:00|7353.7|7350.7|7361.7|7358.7|7370.7|7367.7|7353.7|7350.7|1253
1635782400000|2021-11-01 16:00:00|7362.7|7359.7|7370.7|7367.7|7370.7|7367.7|7358.7|7355.7|413
1635786000000|2021-11-01 17:00:00|7370.2|7367.2|7367.7|7364.7|7374.7|7371.7|7364.7|7361.7|356
1635789600000|2021-11-01 18:00:00|7368.2|7365.2|7365.7|7362.7|7369.2|7366.2|7358.7|7355.7|294
1635793200000|2021-11-01 19:00:00|7364.7|7361.7|7383.2|7380.2|7385.7|7382.7|7363.7|7360.7|939
1635796800000|2021-11-01 20:00:00|7388.3|7384.3|7382.4|7378.4|7388.6|7384.6|7381.3|7377.3|0
1635800400000|2021-11-01 21:00:00|7382.2|7378.2|7380.4|7376.4|7382.2|7378.2|7380.3|7376.3|0
1635804000000|2021-11-01 22:00:00|7381.8|7377.8|7392.2|7390.2|7396.2|7394.2|7377|7373|545
1635807600000|2021-11-01 23:00:00|7390.2|7388.2|7346.7|7345.7|7395.7|7394.7|7346.7|7345.7|3423
1635811200000|2021-11-02 00:00:00|7347.2|7346.2|7336.7|7335.7|7354.7|7353.7|7324.7|7323.7|3794
1635814800000|2021-11-02 01:00:00|7335.7|7334.7|7316.4|7315.4|7342.7|7341.7|7316.4|7315.4|3215
1635818400000|2021-11-02 02:00:00|7317.4|7316.4|7317.4|7316.4|7322.4|7321.4|7308.4|7307.4|2931
1635822000000|2021-11-02 03:00:00|7316.9|7315.9|7356.4|7355.4|7361.4|7360.4|7314.4|7313.4|4392
1635825600000|2021-11-02 04:00:00|7356.9|7355.9|7323.4|7322.4|7357.4|7356.4|7323.4|7322.4|3912
1635829200000|2021-11-02 05:00:00|7323.9|7321.9|7324.7|7320.7|7329.9|7327.9|7312.9|7310.9|4284
1635832800000|2021-11-02 06:00:00|7324.3|7320.3|7338.4|7335.4|7340.4|7337.4|7320.7|7316.7|1077
1635836400000|2021-11-02 07:00:00|7337.9|7334.9|7359.4|7356.4|7361.4|7358.4|7336.9|7333.9|975
1635840000000|2021-11-02 08:00:00|7360.4|7357.4|7348.9|7345.9|7364.4|7361.4|7348.4|7345.4|1487
1635843600000|2021-11-02 09:00:00|7349.4|7346.4|7355.4|7352.4|7357.9|7354.9|7345.9|7342.9|720
1635847200000|2021-11-02 10:00:00|7355.9|7352.9|7365.9|7362.9|7365.9|7362.9|7349.4|7346.4|534
1635850800000|2021-11-02 11:00:00|7365.4|7362.4|7360.9|7357.9|7367.4|7364.4|7360.4|7357.4|505
1635854400000|2021-11-02 12:00:00|7361.4|7358.4|7366.4|7363.4|7370.4|7367.4|7360.4|7357.4|434
1635858000000|2021-11-02 13:00:00|7366.9|7363.9|7376.4|7373.4|7377.4|7374.4|7364.4|7361.4|690
1635861600000|2021-11-02 14:00:00|7376.9|7373.9|7374.4|7371.4|7379.4|7376.4|7369.9|7366.9|948
1635865200000|2021-11-02 15:00:00|7374.9|7371.9|7385.4|7382.4|7387.4|7384.4|7365.4|7362.4|1367
1635868800000|2021-11-02 16:00:00|7385.9|7382.9|7394.4|7391.4|7395.4|7392.4|7383.4|7380.4|411
1635872400000|2021-11-02 17:00:00|7394.9|7391.9|7393.4|7390.4|7395.4|7392.4|7390.4|7387.4|229
1635876000000|2021-11-02 18:00:00|7393.9|7390.9|7392.4|7389.4|7394.4|7391.4|7388.9|7385.9|258
1635879600000|2021-11-02 19:00:00|7392.9|7389.9|7387.9|7384.9|7399.4|7396.4|7384.4|7381.4|1093
1635883200000|2021-11-02 20:00:00|7387.5|7383.9|7384.6|7380.6|7388.2|7384.2|7382.6|7378.6|0
1635886800000|2021-11-02 21:00:00|7384.7|7380.7|7384.7|7380.7|7386|7382|7384.4|7380.4|0
1635890400000|2021-11-02 22:00:00|7385.2|7381.2|7382.4|7380.4|7388.7|7384.7|7370.9|7368.9|587
1635894000000|2021-11-02 23:00:00|7382.9|7380.9|7393.4|7392.4|7408.4|7407.4|7374.4|7373.4|3815
1635897600000|2021-11-03 00:00:00|7393.9|7392.9|7424.4|7423.4|7431.4|7430.4|7393.4|7392.4|4330
1635901200000|2021-11-03 01:00:00|7425.4|7424.4|7413.6|7412.6|7435.4|7434.4|7409.6|7408.6|3705
1635904800000|2021-11-03 02:00:00|7413.1|7412.1|7397.6|7396.6|7413.1|7412.1|7396.6|7395.6|2418
1635908400000|2021-11-03 03:00:00|7398.1|7397.1|7388.1|7387.1|7404.6|7403.6|7383.6|7382.6|2196
1635912000000|2021-11-03 04:00:00|7388.6|7387.6|7392.6|7391.6|7396.6|7395.6|7385.6|7384.6|3071
1635915600000|2021-11-03 05:00:00|7393.1|7391.1|7394.1|7390.1|7403.6|7401.6|7389.1|7387.1|3965
1635919200000|2021-11-03 06:00:00|7394.5|7390.5|7397.6|7394.6|7399.6|7396.6|7390.6|7387.6|673
1635922800000|2021-11-03 07:00:00|7397.1|7394.1|7390.6|7387.6|7397.6|7394.6|7386.6|7383.6|631
1635926400000|2021-11-03 08:00:00|7389.6|7386.6|7401.6|7398.6|7402.6|7399.6|7389.6|7386.6|693
1635930000000|2021-11-03 09:00:00|7400.6|7397.6|7401.6|7398.6|7405.6|7402.6|7398.6|7395.6|311
1635933600000|2021-11-03 10:00:00|7402.1|7399.1|7394.6|7391.6|7404.6|7401.6|7392.6|7389.6|341
1635937200000|2021-11-03 11:00:00|7394.1|7391.1|7400.1|7397.1|7402.6|7399.6|7392.6|7389.6|181
1635940800000|2021-11-03 12:00:00|7399.6|7396.6|7401.6|7398.6|7403.6|7400.6|7397.6|7394.6|502
1635944400000|2021-11-03 13:00:00|7401.1|7398.1|7397.1|7394.1|7403.6|7400.6|7395.1|7392.1|397
1635948000000|2021-11-03 14:00:00|7397.6|7394.6|7401.6|7398.6|7405.6|7402.6|7394.6|7391.6|897
1635951600000|2021-11-03 15:00:00|7401.1|7398.1|7390.6|7387.6|7401.1|7398.1|7386.6|7383.6|1496
1635955200000|2021-11-03 16:00:00|7391.1|7388.1|7395.6|7392.6|7396.6|7393.6|7390.6|7387.6|445
1635958800000|2021-11-03 17:00:00|7395.1|7392.1|7388.1|7385.1|7395.6|7392.6|7385.6|7382.6|246
1635962400000|2021-11-03 18:00:00|7388.6|7385.6|7417.1|7414.1|7417.6|7414.6|7386.1|7383.1|846
1635966000000|2021-11-03 19:00:00|7416.6|7413.6|7426.1|7423.1|7428.6|7425.6|7416.1|7413.1|653
1635969600000|2021-11-03 20:00:00|7427.2|7423.2|7428.9|7424.9|7429.7|7425.7|7421.5|7417.5|0
1635973200000|2021-11-03 21:00:00|7428.8|7424.8|7427.8|7423.8|7431.5|7427.5|7427.7|7423.7|0
1635976800000|2021-11-03 22:00:00|7427.7|7423.7|7413.6|7411.6|7434.2|7430.2|7413.1|7411.1|634
1635980400000|2021-11-03 23:00:00|7413.1|7411.1|7407.1|7406.1|7423.6|7422.6|7404.6|7403.6|2393
1635984000000|2021-11-04 00:00:00|7406.6|7405.6|7414.6|7413.6|7423.6|7422.6|7401.6|7400.6|1805
1635987600000|2021-11-04 01:00:00|7415.6|7414.6|7408.8|7407.8|7424.6|7423.6|7404.3|7403.3|1904
1635991200000|2021-11-04 02:00:00|7408.3|7407.3|7417.8|7416.8|7417.8|7416.8|7401.8|7400.8|1969
1635994800000|2021-11-04 03:00:00|7416.8|7415.8|7413.8|7412.8|7419.8|7418.8|7409.8|7408.8|2038
1635998400000|2021-11-04 04:00:00|7414.3|7413.3|7422.8|7421.8|7425.8|7424.8|7414.3|7413.3|3695
1636002000000|2021-11-04 05:00:00|7423.3|7421.3|7427|7423|7436.3|7434.3|7423.3|7421.3|5866
1636005600000|2021-11-04 06:00:00|7427.2|7423.2|7438.8|7435.8|7439.8|7436.8|7425.8|7422.5|495
1636009200000|2021-11-04 07:00:00|7430.9|7427.9|7431.9|7428.9|7434.9|7431.9|7428.9|7425.9|525
1636012800000|2021-11-04 08:00:00|7431.4|7428.4|7428.9|7425.9|7436.9|7433.9|7424.9|7421.9|967
1636016400000|2021-11-04 09:00:00|7428.4|7425.4|7428.9|7425.9|7433.9|7430.9|7426.9|7423.9|581
1636020000000|2021-11-04 10:00:00|7428.4|7425.4|7426.9|7423.9|7430.9|7427.9|7425.4|7422.4|339
1636023600000|2021-11-04 11:00:00|7427.4|7424.4|7427.9|7424.9|7429.9|7426.9|7424.9|7421.9|295
1636027200000|2021-11-04 12:00:00|7428.4|7425.4|7430.4|7427.4|7434.9|7431.9|7427.9|7424.9|361
1636030800000|2021-11-04 13:00:00|7430.9|7427.9|7438.9|7435.9|7438.9|7435.9|7427.9|7424.9|682
1636034400000|2021-11-04 14:00:00|7437.9|7434.9|7440.9|7437.9|7448.9|7445.9|7435.9|7432.9|1078
1636038000000|2021-11-04 15:00:00|7440.4|7437.4|7432.9|7429.9|7440.9|7437.9|7423.9|7420.9|980
1636041600000|2021-11-04 16:00:00|7433.4|7430.4|7430.4|7427.4|7435.9|7432.9|7427.9|7424.9|402
1636045200000|2021-11-04 17:00:00|7430.9|7427.9|7437.9|7434.9|7437.9|7434.9|7427.4|7424.4|256
1636048800000|2021-11-04 18:00:00|7437.4|7434.4|7441.9|7438.9|7442.9|7439.9|7432.9|7429.9|710
1636052400000|2021-11-04 19:00:00|7441.4|7438.4|7441.9|7438.9|7447.9|7444.9|7438.9|7435.9|933
1636056000000|2021-11-04 20:00:00|7448.7|7444.7|7442.6|7438.6|7448.8|7444.8|7439.4|7435.4|0
1636059600000|2021-11-04 21:00:00|7442.7|7438.7|7440.8|7436.8|7443.7|7439.7|7440.8|7436.8|0
1636063200000|2021-11-04 22:00:00|7439.8|7435.8|7443.4|7441.4|7449.7|7445.7|7437.4|7433.4|385
1636066800000|2021-11-04 23:00:00|7444.4|7442.4|7470.9|7469.9|7472.4|7471.4|7440.9|7439.9|3654
1636070400000|2021-11-05 00:00:00|7471.9|7470.9|7475.9|7474.9|7481.4|7480.4|7466.4|7465.4|3444
1636074000000|2021-11-05 01:00:00|7476.9|7475.9|7473.9|7472.9|7480.9|7479.9|7463.9|7462.9|3559
1636077600000|2021-11-05 02:00:00|7473.4|7472.4|7472.9|7471.9|7478.9|7477.9|7466.9|7465.9|2442
1636081200000|2021-11-05 03:00:00|7473.4|7472.4|7466.9|7465.9|7474.9|7473.9|7460.9|7459.9|1942
1636084800000|2021-11-05 04:00:00|7466.4|7465.4|7459.9|7458.9|7467.9|7466.9|7458.9|7457.9|3059
1636088400000|2021-11-05 05:00:00|7449.8|7447.8|7453.4|7449.4|7454.8|7452.8|7444.8|7442.8|4619
1636092000000|2021-11-05 06:00:00|7453.1|7449.1|7449.3|7446.3|7459.3|7456.3|7442.8|7439.8|637
1636095600000|2021-11-05 07:00:00|7448.3|7445.3|7440.3|7437.3|7449.3|7446.3|7437.3|7434.3|672
1636099200000|2021-11-05 08:00:00|7441.3|7438.3|7450.3|7447.3|7453.3|7450.3|7439.8|7436.8|1119
1636102800000|2021-11-05 09:00:00|7450.8|7447.8|7462.3|7459.3|7463.3|7460.3|7450.3|7447.3|363
1636106400000|2021-11-05 10:00:00|7462.8|7459.8|7470.3|7467.3|7470.3|7467.3|7460.8|7457.8|520
1636110000000|2021-11-05 11:00:00|7469.8|7466.8|7469.3|7466.3|7472.3|7469.3|7461.3|7458.3|509
1636113600000|2021-11-05 12:00:00|7469.8|7466.8|7474.3|7471.3|7480.3|7477.3|7465.3|7462.3|846
1636117200000|2021-11-05 13:00:00|7473.8|7470.8|7478.3|7475.3|7479.3|7476.3|7460.3|7457.3|1198
1636120800000|2021-11-05 14:00:00|7477.8|7474.8|7481.3|7478.3|7482.8|7479.8|7471.3|7468.3|1170
1636124400000|2021-11-05 15:00:00|7481.8|7478.8|7461.3|7458.3|7483.3|7480.3|7460.8|7457.8|585
1636128000000|2021-11-05 16:00:00|7460.8|7457.8|7460.3|7457.3|7472.3|7469.3|7458.8|7455.8|312
1636131600000|2021-11-05 17:00:00|7460.8|7457.8|7457.3|7454.3|7464.3|7461.3|7447.8|7444.8|272
1636135200000|2021-11-05 18:00:00|7456.8|7453.8|7464.3|7461.3|7468.8|7465.8|7456.3|7453.3|323
1636138800000|2021-11-05 19:00:00|7465.3|7462.3|7471.8|7468.8|7475.3|7472.3|7456.8|7453.8|616
1636142400000|2021-11-05 20:00:00|7472.4|7468.4|7457.3|7453.3|7473|7469|7457|7453|0
1636322400000|2021-11-07 22:00:00|7474.3|7472.3|7467.8|7465.8|7478.8|7476.8|7462.3|7460.3|471
1636326000000|2021-11-07 23:00:00|7467.3|7465.3|7458.3|7457.3|7479.3|7478.3|7444.3|7443.3|3484
1636329600000|2021-11-08 00:00:00|7457.8|7456.8|7446.3|7445.3|7465.3|7464.3|7441.3|7440.3|2329
1636333200000|2021-11-08 01:00:00|7445.8|7444.8|7439.9|7438.9|7451.3|7450.3|7433.3|7432.3|2218
1636336800000|2021-11-08 02:00:00|7439.4|7438.4|7444.4|7443.4|7448.4|7447.4|7439.4|7438.4|1771
1636340400000|2021-11-08 03:00:00|7443.4|7442.4|7455.4|7454.4|7458.4|7457.4|7441.4|7440.4|2287
1636344000000|2021-11-08 04:00:00|7455.9|7454.9|7445.4|7444.4|7456.4|7455.4|7441.4|7440.4|3652
1636347600000|2021-11-08 05:00:00|7445.7|7443.7|7458.8|7454.8|7460.3|7456.7|7439.7|7435.7|4898
1636351200000|2021-11-08 06:00:00|7459.6|7455.6|7452.2|7449.2|7460.4|7456.4|7449.2|7446.2|420
1636354800000|2021-11-08 07:00:00|7451.7|7448.7|7456.2|7453.2|7460.2|7457.2|7450.2|7447.2|426
1636358400000|2021-11-08 08:00:00|7456.7|7453.7|7461.2|7458.2|7465.7|7462.7|7455.2|7452.2|638
1636362000000|2021-11-08 09:00:00|7460.7|7457.7|7460.2|7457.2|7465.2|7462.2|7458.2|7455.2|374
1636365600000|2021-11-08 10:00:00|7460.7|7457.7|7465.2|7462.2|7465.2|7462.2|7459.2|7456.2|163
1636369200000|2021-11-08 11:00:00|7465.7|7462.7|7467.2|7464.2|7468.7|7465.7|7462.7|7459.7|314
1636372800000|2021-11-08 12:00:00|7467.7|7464.7|7466.2|7463.2|7469.2|7466.2|7463.2|7460.2|284
1636376400000|2021-11-08 13:00:00|7467.2|7464.2|7473.2|7470.2|7476.2|7473.2|7466.2|7463.2|349
1636380000000|2021-11-08 14:00:00|7472.7|7469.7|7471.2|7468.2|7473.7|7470.7|7467.2|7464.2|624
1636383600000|2021-11-08 15:00:00|7471.7|7468.7|7472.2|7469.2|7475.2|7472.2|7465.7|7462.7|677
1636387200000|2021-11-08 16:00:00|7473.2|7470.2|7465.2|7462.2|7475.2|7472.2|7464.2|7461.2|480
1636390800000|2021-11-08 17:00:00|7465.7|7462.7|7465.7|7462.7|7468.2|7465.2|7462.7|7459.7|151
1636394400000|2021-11-08 18:00:00|7466.2|7463.2|7466.7|7463.7|7468.2|7465.2|7464.2|7461.2|126
1636398000000|2021-11-08 19:00:00|7467.2|7464.2|7467.2|7464.2|7470.2|7467.2|7463.2|7460.2|238
1636401600000|2021-11-08 20:00:00|7467.1|7463.1|7460.6|7456.6|7467.1|7463.1|7454|7450|294
1636405200000|2021-11-08 21:00:00|7461.4|7457.4|7460.3|7456.3|7463.3|7459.3|7452.1|7448.1|0
1636408800000|2021-11-08 22:00:00|7460.2|7456.2|7450.7|7448.7|7464.9|7461.7|7442.7|7440.7|519
1636412400000|2021-11-08 23:00:00|7452.7|7450.7|7461.7|7460.7|7468.2|7467.2|7443.2|7442.2|2470
1636416000000|2021-11-09 00:00:00|7462.2|7461.2|7435.2|7434.2|7470.2|7469.2|7432.2|7431.2|3428
1636419600000|2021-11-09 01:00:00|7434.7|7433.7|7451.7|7450.7|7456.2|7455.2|7434.2|7433.2|2170
1636423200000|2021-11-09 02:00:00|7451.2|7450.2|7461.2|7460.2|7462.2|7461.2|7449.7|7448.7|1615
1636426800000|2021-11-09 03:00:00|7461.7|7460.7|7443.2|7442.2|7465.2|7464.2|7443.2|7442.2|1895
1636430400000|2021-11-09 04:00:00|7442.7|7441.7|7443.2|7442.2|7449.2|7448.2|7435.2|7434.2|2754
1636434000000|2021-11-09 05:00:00|7443.6|7441.6|7436.5|7432.5|7446.6|7444.6|7427.6|7425.6|4614
1636437600000|2021-11-09 06:00:00|7437.2|7433.2|7440.1|7437.1|7440.1|7437.1|7430.1|7427.1|581
1636441200000|2021-11-09 07:00:00|7439.6|7436.6|7445.1|7442.1|7446.1|7443.1|7438.1|7435.1|668
1636444800000|2021-11-09 08:00:00|7444.6|7441.6|7449.1|7446.1|7452.1|7449.1|7441.6|7438.6|760
1636448400000|2021-11-09 09:00:00|7448.6|7445.6|7455.1|7452.1|7456.1|7453.1|7448.6|7445.6|469
1636452000000|2021-11-09 10:00:00|7455.6|7452.6|7455.6|7452.6|7458.1|7455.1|7451.6|7448.6|441
1636455600000|2021-11-09 11:00:00|7456.1|7453.1|7463.1|7460.1|7463.1|7460.1|7454.1|7451.1|251
1636459200000|2021-11-09 12:00:00|7462.1|7459.1|7463.1|7460.1|7464.1|7461.1|7459.1|7456.1|587
1636462800000|2021-11-09 13:00:00|7464.1|7461.1|7461.1|7458.1|7468.1|7465.1|7461.1|7458.1|540
1636466400000|2021-11-09 14:00:00|7461.6|7458.6|7444.6|7441.6|7467.1|7464.1|7442.6|7439.6|1181
1636470000000|2021-11-09 15:00:00|7445.1|7442.1|7456.1|7453.1|7465.6|7462.6|7443.1|7440.1|1601
1636473600000|2021-11-09 16:00:00|7455.6|7452.6|7454.1|7451.1|7461.1|7458.1|7449.1|7446.1|833
1636477200000|2021-11-09 17:00:00|7453.6|7450.6|7456.1|7453.1|7459.1|7456.1|7448.6|7445.6|342
1636480800000|2021-11-09 18:00:00|7456.6|7453.6|7447.1|7444.1|7458.6|7455.6|7444.1|7441.1|577
1636484400000|2021-11-09 19:00:00|7446.6|7443.6|7450.1|7447.1|7450.6|7447.6|7445.1|7442.1|451
1636488000000|2021-11-09 20:00:00|7451|7447|7453.6|7449.6|7457.3|7453.3|7443|7439|642
1636491600000|2021-11-09 21:00:00|7453.5|7449.5|7449|7445|7454.3|7450.3|7442.9|7438.9|0
1636495200000|2021-11-09 22:00:00|7447.9|7443.9|7434.6|7432.6|7456.1|7454.1|7424.1|7422.1|647
1636498800000|2021-11-09 23:00:00|7437.6|7435.6|7439.1|7438.1|7450.1|7449.1|7427.1|7426.1|2648
1636502400000|2021-11-10 00:00:00|7439.6|7438.6|7448.1|7447.1|7456.1|7455.1|7431.1|7430.1|3031
1636506000000|2021-11-10 01:00:00|7449.1|7448.1|7447.6|7446.6|7461.1|7460.1|7438.1|7437.1|2867
1636509600000|2021-11-10 02:00:00|7448.1|7447.1|7428.1|7427.1|7448.1|7447.1|7424.1|7423.1|2432
1636513200000|2021-11-10 03:00:00|7427.6|7426.6|7416.1|7415.1|7429.1|7428.1|7416.1|7415.1|2182
1636516800000|2021-11-10 04:00:00|7416.6|7415.6|7417.1|7416.1|7419.1|7418.1|7409.1|7408.1|3400
1636520400000|2021-11-10 05:00:00|7417.6|7415.6|7424.8|7420.8|7428|7424|7412.6|7410.6|4219
1636524000000|2021-11-10 06:00:00|7425.2|7421.2|7442.8|7439.8|7444.8|7441.8|7418.8|7415.8|835
1636527600000|2021-11-10 07:00:00|7443.3|7440.3|7447.8|7444.8|7454.8|7451.8|7441.8|7438.8|1013
1636531200000|2021-11-10 08:00:00|7448.3|7445.3|7444.3|7441.3|7461.8|7458.8|7443.8|7440.8|1517
1636534800000|2021-11-10 09:00:00|7444.8|7441.8|7446.8|7443.8|7448.8|7445.8|7436.8|7433.8|674
1636538400000|2021-11-10 10:00:00|7447.3|7444.3|7440.8|7437.8|7448.3|7445.3|7434.8|7431.8|480
1636542000000|2021-11-10 11:00:00|7441.3|7438.3|7439.8|7436.8|7447.8|7444.8|7438.8|7435.8|354
1636545600000|2021-11-10 12:00:00|7440.8|7437.8|7448.8|7445.8|7449.8|7446.8|7440.3|7437.3|250
1636549200000|2021-11-10 13:00:00|7449.3|7446.3|7441.3|7438.3|7451.8|7448.8|7436.8|7433.8|755
1636552800000|2021-11-10 14:00:00|7442.8|7439.8|7437.8|7434.8|7442.8|7439.8|7430.8|7427.8|1329
1636556400000|2021-11-10 15:00:00|7437.3|7434.3|7445.8|7442.8|7450.8|7447.8|7432.8|7429.8|1746
1636560000000|2021-11-10 16:00:00|7446.3|7443.3|7448.8|7445.8|7448.8|7445.8|7439.8|7436.8|463
1636563600000|2021-11-10 17:00:00|7449.3|7446.3|7438.8|7435.8|7449.8|7446.8|7435.3|7432.3|420
1636567200000|2021-11-10 18:00:00|7438.3|7435.3|7420.8|7417.8|7439.8|7436.8|7418.8|7415.8|875
1636570800000|2021-11-10 19:00:00|7420.3|7417.3|7405.8|7402.8|7420.8|7417.8|7399.8|7396.8|490
1636574400000|2021-11-10 20:00:00|7404.2|7400.2|7413.8|7409.8|7424.1|7420.1|7398.1|7394.1|917
1636578000000|2021-11-10 21:00:00|7413.4|7409.4|7419.1|7415.1|7420.8|7416.8|7411|7407|0
1636581600000|2021-11-10 22:00:00|7419.4|7415.4|7406.3|7404.3|7425.8|7422.3|7404.3|7402.3|468
1636585200000|2021-11-10 23:00:00|7409.3|7407.3|7380.8|7379.8|7424.8|7423.8|7372.3|7371.3|3991
1636588800000|2021-11-11 00:00:00|7380.3|7379.3|7368.3|7367.3|7407.8|7406.8|7367.3|7366.3|4299
1636592400000|2021-11-11 01:00:00|7367.8|7366.8|7359.8|7358.8|7367.8|7366.8|7324.8|7323.8|6716
1636596000000|2021-11-11 02:00:00|7360.8|7359.8|7362|7361|7363.8|7362.8|7348.8|7347.8|3809
1636599600000|2021-11-11 03:00:00|7362.5|7361.5|7387|7386|7403|7402|7362|7361|4127
1636603200000|2021-11-11 04:00:00|7386.5|7385.5|7374|7373|7388|7387|7368|7367|4923
1636606800000|2021-11-11 05:00:00|7374.5|7372.5|7381.8|7377.8|7388.5|7386.5|7365|7363|5035
1636610400000|2021-11-11 06:00:00|7382.2|7378.2|7401.5|7398.5|7402|7399|7380.8|7376.8|660
1636614000000|2021-11-11 07:00:00|7401|7398|7407|7404|7410|7407|7399|7396|519
1636617600000|2021-11-11 08:00:00|7407.5|7404.5|7417.5|7414.5|7420.5|7417.5|7404|7401|1068
1636621200000|2021-11-11 09:00:00|7418|7415|7426|7423|7430|7427|7418|7415|692
1636624800000|2021-11-11 10:00:00|7426.5|7423.5|7422|7419|7428|7425|7418.5|7415.5|368
1636628400000|2021-11-11 11:00:00|7422.5|7419.5|7415|7412|7423|7420|7414|7411|325
1636632000000|2021-11-11 12:00:00|7414.5|7411.5|7417|7414|7418|7415|7412|7409|310
1636635600000|2021-11-11 13:00:00|7416|7413|7417|7414|7419.5|7416.5|7411|7408|353
1636639200000|2021-11-11 14:00:00|7416|7413|7410|7407|7422.5|7419.5|7403.5|7400.5|1113
1636642800000|2021-11-11 15:00:00|7410.5|7407.5|7419|7416|7419|7416|7406|7403|894
1636646400000|2021-11-11 16:00:00|7418.5|7415.5|7423|7420|7430.5|7427.5|7418|7415|1265
1636650000000|2021-11-11 17:00:00|7422.5|7419.5|7424|7421|7428|7425|7415.5|7412.5|316
1636653600000|2021-11-11 18:00:00|7423.5|7420.5|7419|7416|7423.5|7420.5|7418|7415|293
1636657200000|2021-11-11 19:00:00|7418.5|7415.5|7417|7414|7424|7421|7415|7412|351
1636660800000|2021-11-11 20:00:00|7415.7|7411.7|7409.8|7405.8|7417.4|7413.4|7407.8|7403.8|348
1636664400000|2021-11-11 21:00:00|7409.4|7405.4|7416.9|7412.9|7417.9|7413.9|7409|7405|0
1636668000000|2021-11-11 22:00:00|7416.7|7412.7|7415|7413|7417.5|7415.5|7405.5|7403.5|225
1636671600000|2021-11-11 23:00:00|7415.5|7413.5|7432|7431|7433.5|7432.5|7412|7411|2564
1636675200000|2021-11-12 00:00:00|7433|7432|7450|7449|7460|7459|7430|7429|4621
1636678800000|2021-11-12 01:00:00|7449.5|7448.5|7453.9|7452.9|7457.4|7456.4|7445|7444|3193
1636682400000|2021-11-12 02:00:00|7454.4|7453.4|7455.9|7454.9|7465.9|7464.9|7453.9|7452.9|2943
1636686000000|2021-11-12 03:00:00|7455.4|7454.4|7445.9|7444.9|7455.9|7454.9|7441.9|7440.9|2216
1636689600000|2021-11-12 04:00:00|7444.9|7443.9|7447.9|7446.9|7451.9|7450.9|7442.9|7441.9|3280
1636693200000|2021-11-12 05:00:00|7440.6|7438.6|7444|7440|7444.6|7442.6|7432.6|7430.6|4987
1636696800000|2021-11-12 06:00:00|7444.3|7440.3|7437.1|7434.1|7446.1|7443.1|7435.1|7432.1|414
1636700400000|2021-11-12 07:00:00|7436.6|7433.6|7428.1|7425.1|7440.1|7437.1|7426.1|7423.1|602
1636704000000|2021-11-12 08:00:00|7427.6|7424.6|7431.6|7428.6|7434.1|7431.1|7425.1|7422.1|529
1636707600000|2021-11-12 09:00:00|7432.1|7429.1|7429.6|7426.6|7433.1|7430.1|7425.1|7422.1|263
1636711200000|2021-11-12 10:00:00|7429.1|7426.1|7429.1|7426.1|7432.1|7429.1|7427.1|7424.1|443
1636714800000|2021-11-12 11:00:00|7428.1|7425.1|7438.1|7435.1|7438.1|7435.1|7427.1|7424.1|282
1636718400000|2021-11-12 12:00:00|7437.6|7434.6|7435.1|7432.1|7438.1|7435.1|7431.1|7428.1|217
1636722000000|2021-11-12 13:00:00|7435.6|7432.6|7440.1|7437.1|7442.1|7439.1|7434.6|7431.6|461
1636725600000|2021-11-12 14:00:00|7439.6|7436.6|7439.1|7436.1|7447.1|7444.1|7433.1|7430.1|595
1636729200000|2021-11-12 15:00:00|7438.6|7435.6|7437.6|7434.6|7443.1|7440.1|7431.1|7428.1|911
1636732800000|2021-11-12 16:00:00|7438.1|7435.1|7444.1|7441.1|7448.1|7445.1|7436.1|7433.1|1004
1636736400000|2021-11-12 17:00:00|7444.6|7441.6|7439.6|7436.6|7446.1|7443.1|7438.6|7435.6|119
1636740000000|2021-11-12 18:00:00|7440.1|7437.1|7440.1|7437.1|7441.6|7438.6|7436.1|7433.1|222
1636743600000|2021-11-12 19:00:00|7439.6|7436.6|7438.1|7435.1|7440.1|7437.1|7433.1|7430.1|222
1636747200000|2021-11-12 20:00:00|7437.1|7433.1|7445.1|7441.1|7453.8|7449.8|7436.4|7432.4|521
1636750800000|2021-11-12 21:00:00|7444.3|7440.3|7447.9|7443.9|7456.8|7452.8|7443.9|7439.9|1
1636927200000|2021-11-14 22:00:00|7444.1|7442.1|7449.6|7447.6|7460.1|7458.1|7444.1|7442.1|309
1636930800000|2021-11-14 23:00:00|7448.6|7446.6|7460.6|7459.6|7470.1|7469.1|7445.1|7443.6|2831
1636934400000|2021-11-15 00:00:00|7461.1|7460.1|7473.1|7472.1|7477.1|7476.1|7461.1|7460.1|2075
1636938000000|2021-11-15 01:00:00|7473.6|7472.6|7468.1|7467.1|7479.1|7478.1|7466.1|7465.1|2499
1636941600000|2021-11-15 02:00:00|7469.1|7468.1|7475.5|7474.5|7476|7475|7464.1|7463.1|1756
1636945200000|2021-11-15 03:00:00|7475|7474|7468.5|7467.5|7475.5|7474.5|7457.5|7456.5|2537
1636948800000|2021-11-15 04:00:00|7468|7467|7466|7465|7473.5|7472.5|7459.5|7458.5|3627
1636952400000|2021-11-15 05:00:00|7466.2|7464.2|7474.7|7470.7|7480.2|7478.2|7465.7|7463.7|5989
1636956000000|2021-11-15 06:00:00|7475.1|7471.1|7468.2|7465.2|7475.1|7471.1|7466.7|7463.7|360
1636959600000|2021-11-15 07:00:00|7467.7|7464.7|7460.2|7457.2|7468.7|7465.7|7460.2|7457.2|557
1636963200000|2021-11-15 08:00:00|7459.2|7456.2|7462.2|7459.2|7463.2|7460.2|7456.7|7453.7|984
1636966800000|2021-11-15 09:00:00|7462.7|7459.7|7457.2|7454.2|7465.2|7462.2|7454.2|7451.2|456
1636970400000|2021-11-15 10:00:00|7456.7|7453.7|7455.2|7452.2|7457.7|7454.7|7451.2|7448.2|331
1636974000000|2021-11-15 11:00:00|7455.6|7452.6|7452.1|7449.1|7456.1|7453.1|7450.1|7447.1|224
1636977600000|2021-11-15 12:00:00|7451.6|7448.6|7459.1|7456.1|7459.1|7456.1|7449.1|7446.1|385
1636981200000|2021-11-15 13:00:00|7458.6|7455.6|7460.1|7457.1|7467.1|7464.1|7458.1|7455.1|402
1636984800000|2021-11-15 14:00:00|7459.6|7456.6|7453.1|7450.1|7462.1|7459.1|7443.1|7440.1|964
1636988400000|2021-11-15 15:00:00|7452.6|7449.6|7447.1|7444.1|7452.6|7449.6|7443.6|7440.6|781
1636992000000|2021-11-15 16:00:00|7446.6|7443.6|7446.1|7443.1|7454.1|7451.1|7440.1|7437.1|489
1636995600000|2021-11-15 17:00:00|7445.6|7442.6|7452.1|7449.1|7452.1|7449.1|7442.1|7439.1|326
1636999200000|2021-11-15 18:00:00|7451.6|7448.6|7443.6|7440.6|7452.1|7449.1|7443.1|7440.1|375
1637002800000|2021-11-15 19:00:00|7444.1|7441.1|7443.1|7440.1|7444.1|7441.1|7440.1|7437.1|304
1637006400000|2021-11-15 20:00:00|7443.2|7439.2|7449|7445|7450.6|7446.6|7434.9|7430.9|646
1637010000000|2021-11-15 21:00:00|7450.2|7446.2|7446.9|7442.9|7453.3|7449.3|7445.1|7441.1|0
1637013600000|2021-11-15 22:00:00|7446.8|7442.8|7447.1|7445.1|7451.6|7449.6|7439.6|7437.6|641
1637017200000|2021-11-15 23:00:00|7445.6|7443.6|7429.1|7428.1|7450.1|7449.1|7426.1|7425.1|3077
1637020800000|2021-11-16 00:00:00|7429.6|7428.6|7430.1|7429.1|7432.1|7431.1|7419.1|7418.1|2919
1637024400000|2021-11-16 01:00:00|7430.6|7429.6|7436.1|7435.1|7438.1|7437.1|7425.1|7424.1|2118
1637028000000|2021-11-16 02:00:00|7436.6|7435.6|7416.1|7415.1|7438.1|7437.1|7410.1|7409.1|2927
1637031600000|2021-11-16 03:00:00|7417.1|7416.1|7415.1|7414.1|7425.1|7424.1|7413.1|7412.1|2344
1637035200000|2021-11-16 04:00:00|7414.1|7413.1|7412.1|7411.1|7414.6|7413.6|7400.1|7399.1|3987
1637038800000|2021-11-16 05:00:00|7412.6|7410.6|7416.2|7412.2|7422.6|7420.6|7410.6|7408.3|5447
1637042400000|2021-11-16 06:00:00|7416.6|7412.6|7422.1|7419.1|7424.1|7421.1|7415.6|7411.6|545
1637046000000|2021-11-16 07:00:00|7421.6|7418.6|7432.1|7429.1|7433.1|7430.1|7420.1|7417.1|716
1637049600000|2021-11-16 08:00:00|7432.6|7429.6|7429.1|7426.1|7438.1|7435.1|7427.1|7424.1|1034
1637053200000|2021-11-16 09:00:00|7428.6|7425.6|7431.1|7428.1|7431.1|7428.1|7426.1|7423.1|407
1637056800000|2021-11-16 10:00:00|7430.6|7427.6|7429.1|7426.1|7430.6|7427.6|7425.1|7422.1|189
1637060400000|2021-11-16 11:00:00|7429.6|7426.6|7436.1|7433.1|7438.6|7435.6|7428.1|7425.1|241
1637064000000|2021-11-16 12:00:00|7437.1|7434.1|7430.1|7427.1|7440.1|7437.1|7430.1|7427.1|244
1637067600000|2021-11-16 13:00:00|7430.6|7427.6|7427.1|7424.1|7433.1|7430.1|7425.1|7422.1|517
1637071200000|2021-11-16 14:00:00|7427.6|7424.6|7434.6|7431.6|7438.1|7435.1|7424.1|7421.1|997
1637074800000|2021-11-16 15:00:00|7435.1|7432.1|7432.1|7429.1|7437.1|7434.1|7428.1|7425.1|562
1637078400000|2021-11-16 16:00:00|7431.6|7428.6|7445.1|7442.1|7450.6|7447.6|7431.6|7428.6|942
1637082000000|2021-11-16 17:00:00|7445.6|7442.6|7450.1|7447.1|7451.1|7448.1|7442.1|7439.1|355
1637085600000|2021-11-16 18:00:00|7450.6|7447.6|7449.1|7446.1|7452.6|7449.6|7447.1|7444.1|156
1637089200000|2021-11-16 19:00:00|7448.6|7445.6|7447.6|7444.6|7452.1|7449.1|7447.1|7444.1|185
1637092800000|2021-11-16 20:00:00|7448.6|7444.2|7432.2|7428.2|7449.8|7445.8|7427.4|7423.4|604
1637096400000|2021-11-16 21:00:00|7431.4|7427.4|7435.3|7431.3|7440|7436|7428.2|7424.2|7
1637100000000|2021-11-16 22:00:00|7435.5|7431.5|7420.1|7418.1|7447.4|7443.4|7414.6|7412.6|818
1637103600000|2021-11-16 23:00:00|7420.6|7418.6|7415.4|7414.4|7436.1|7435.1|7389.1|7388.1|4651
1637107200000|2021-11-17 00:00:00|7414.9|7413.9|7406.4|7405.4|7421.4|7420.4|7391.4|7390.4|3216
1637110800000|2021-11-17 01:00:00|7405.9|7404.9|7378.4|7377.4|7406.9|7405.9|7376.4|7375.4|3794
1637114400000|2021-11-17 02:00:00|7377.4|7376.4|7363.4|7362.4|7377.4|7376.4|7357.4|7356.4|3551
1637118000000|2021-11-17 03:00:00|7362.4|7361.4|7343.4|7342.4|7374.4|7373.4|7340.4|7339.4|4187
1637121600000|2021-11-17 04:00:00|7342.4|7341.4|7365.4|7364.4|7370.4|7369.4|7341.4|7340.4|5448
1637125200000|2021-11-17 05:00:00|7365|7363|7369.8|7365.8|7377.6|7375|7363|7361|5935
1637128800000|2021-11-17 06:00:00|7369.6|7365.6|7374.5|7371.5|7376.5|7373.5|7368.5|7365.4|597
1637132400000|2021-11-17 07:00:00|7374|7371|7383.5|7380.5|7386.5|7383.5|7370.5|7367.5|1224
1637136000000|2021-11-17 08:00:00|7384.5|7381.5|7396.5|7393.5|7399.5|7396.5|7384.5|7381.5|1079
1637139600000|2021-11-17 09:00:00|7396|7393|7385.5|7382.5|7396.5|7393.5|7385.5|7382.5|338
1637143200000|2021-11-17 10:00:00|7386|7383|7385|7382|7389.5|7386.5|7384.5|7381.5|319
1637146800000|2021-11-17 11:00:00|7384.5|7381.5|7382.5|7379.5|7387.5|7384.5|7381.5|7378.5|212
1637150400000|2021-11-17 12:00:00|7383.5|7380.5|7380.5|7377.5|7384.5|7381.5|7379|7376|234
1637154000000|2021-11-17 13:00:00|7380|7377|7382.5|7379.5|7382.5|7379.5|7379|7376|280
1637157600000|2021-11-17 14:00:00|7383|7380|7379.5|7376.5|7392.5|7389.5|7379.5|7376.5|914
1637161200000|2021-11-17 15:00:00|7379|7376|7371.5|7368.5|7382.5|7379.5|7370.5|7367.5|1867
1637164800000|2021-11-17 16:00:00|7370.5|7367.5|7379.5|7376.5|7380|7377|7364.5|7361.5|1327
1637168400000|2021-11-17 17:00:00|7380|7377|7363.5|7360.5|7381.5|7378.5|7361.5|7358.5|521
1637172000000|2021-11-17 18:00:00|7362.5|7359.5|7371.5|7368.5|7373|7370|7361.5|7358.5|307
1637175600000|2021-11-17 19:00:00|7372|7369|7369.5|7366.5|7373|7370|7365.5|7362.5|352
1637179200000|2021-11-17 20:00:00|7369|7366|7375|7372|7378.5|7375.5|7364|7361|645
1637182800000|2021-11-17 21:00:00|7376.7|7372.7|7371.3|7367.3|7377.1|7373.1|7368.8|7364.8|0
1637186400000|2021-11-17 22:00:00|7371.2|7367.2|7373|7371|7377.5|7375.5|7368|7366|581
1637190000000|2021-11-17 23:00:00|7372.5|7370.5|7367.5|7366.5|7378.5|7377.5|7340.5|7339.5|4031
1637193600000|2021-11-18 00:00:00|7367|7366|7385.5|7384.5|7401.5|7400.5|7366.5|7365.5|3487
1637197200000|2021-11-18 01:00:00|7386|7385|7383.9|7382.9|7396.5|7395.5|7378.9|7377.9|2647
1637200800000|2021-11-18 02:00:00|7384.9|7383.9|7379.9|7378.9|7389.9|7388.9|7375.9|7374.9|2428
1637204400000|2021-11-18 03:00:00|7380.4|7379.4|7382.9|7381.9|7383.9|7382.9|7373.4|7372.4|2329
1637208000000|2021-11-18 04:00:00|7381.9|7380.9|7383.9|7382.9|7394.4|7393.4|7380.4|7379.4|2949
1637211600000|2021-11-18 05:00:00|7384|7382|7373|7369|7386.5|7384.5|7369.5|7367.5|6908
1637215200000|2021-11-18 06:00:00|7372.9|7368.9|7367.5|7364.5|7376.5|7373.5|7366.5|7363.5|562
1637218800000|2021-11-18 07:00:00|7368.5|7365.5|7369.5|7366.5|7373.5|7370.5|7364.5|7361.5|541
1637222400000|2021-11-18 08:00:00|7368.5|7365.5|7373.5|7370.5|7374|7371|7366.5|7363.5|426
1637226000000|2021-11-18 09:00:00|7372.5|7369.5|7369.5|7366.5|7378|7375|7368.5|7365.5|249
1637229600000|2021-11-18 10:00:00|7370.5|7367.5|7370.5|7367.5|7373.5|7370.5|7366.5|7363.5|386
1637233200000|2021-11-18 11:00:00|7369.5|7366.5|7366.5|7363.5|7372.5|7369.5|7365.5|7362.5|385
1637236800000|2021-11-18 12:00:00|7367|7364|7366.5|7363.5|7369|7366|7362.5|7359.5|447
1637240400000|2021-11-18 13:00:00|7366|7363|7371.5|7368.5|7372.5|7369.5|7365.5|7362.5|316
1637244000000|2021-11-18 14:00:00|7372|7369|7366|7363|7374.5|7371.5|7364.5|7361.5|607
1637247600000|2021-11-18 15:00:00|7365.5|7362.5|7352.5|7349.5|7366|7363|7347.5|7344.5|1368
1637251200000|2021-11-18 16:00:00|7351.5|7348.5|7367.5|7364.5|7368.5|7365.5|7350|7347|810
1637254800000|2021-11-18 17:00:00|7368.5|7365.5|7370.5|7367.5|7373.5|7370.5|7367.5|7364.5|453
1637258400000|2021-11-18 18:00:00|7370|7367|7375.5|7372.5|7377.5|7374.5|7370|7367|349
1637262000000|2021-11-18 19:00:00|7375|7372|7378|7375|7378.5|7375.5|7370|7367|204
1637265600000|2021-11-18 20:00:00|7378.5|7375.5|7380|7377|7380.5|7377.5|7371.5|7368.5|325
1637269200000|2021-11-18 21:00:00|7380.5|7376.5|7381|7377|7383.9|7379.9|7371.4|7367.4|0
1637272800000|2021-11-18 22:00:00|7380.8|7376.8|7377|7375|7386.5|7384.5|7373|7371|314
1637276400000|2021-11-18 23:00:00|7376.5|7374.5|7385.5|7384.5|7394.5|7393.5|7367.5|7366.5|2593
1637280000000|2021-11-19 00:00:00|7386|7385|7383.5|7382.5|7407.5|7406.5|7382.5|7381.5|2221
1637283600000|2021-11-19 01:00:00|7384.5|7383.5|7379.5|7378.5|7389.5|7388.5|7376.5|7375.5|2197
1637287200000|2021-11-19 02:00:00|7380|7379|7387.5|7386.5|7392.5|7391.5|7376|7375|1885
1637290800000|2021-11-19 03:00:00|7388.5|7387.5|7397.5|7396.5|7399.5|7398.5|7383.5|7382.5|2884
1637294400000|2021-11-19 04:00:00|7396.5|7395.5|7390|7389|7398.5|7397.5|7389.5|7388.5|3366
1637298000000|2021-11-19 05:00:00|7390.5|7388.5|7397|7393|7403|7401|7389|7387|4266
1637301600000|2021-11-19 06:00:00|7396.7|7392.7|7404|7401|7408.5|7405.5|7396.7|7392.7|571
1637305200000|2021-11-19 07:00:00|7403.9|7400.9|7397.4|7394.4|7404.4|7401.4|7397.4|7394.4|291
1637308800000|2021-11-19 08:00:00|7397.9|7394.9|7395.9|7392.9|7400.4|7397.4|7390.9|7387.9|578
1637312400000|2021-11-19 09:00:00|7395.4|7392.4|7373.9|7370.9|7401.4|7398.4|7371.4|7368.4|1179
1637316000000|2021-11-19 10:00:00|7374.4|7371.4|7368.4|7365.4|7374.4|7371.4|7351.4|7348.4|1129
1637319600000|2021-11-19 11:00:00|7368.9|7365.9|7348.9|7345.9|7371.9|7368.9|7347.4|7344.4|761
1637323200000|2021-11-19 12:00:00|7349.4|7346.4|7341.4|7338.4|7351.4|7348.4|7336.4|7333.4|969
1637326800000|2021-11-19 13:00:00|7341.9|7338.9|7345.4|7342.4|7348.9|7345.9|7336.9|7333.9|579
1637330400000|2021-11-19 14:00:00|7344.9|7341.9|7356.9|7353.9|7360.4|7357.4|7339.4|7336.4|1291
1637334000000|2021-11-19 15:00:00|7357.4|7354.4|7348.9|7345.9|7357.4|7354.4|7343.4|7340.4|1041
1637337600000|2021-11-19 16:00:00|7349.4|7346.4|7356.4|7353.4|7357.4|7354.4|7347.4|7344.4|536
1637341200000|2021-11-19 17:00:00|7356.9|7353.9|7364.4|7361.4|7367.4|7364.4|7356.4|7353.4|251
1637344800000|2021-11-19 18:00:00|7363.9|7360.9|7355.9|7352.9|7364.4|7361.4|7348.4|7345.4|306
1637348400000|2021-11-19 19:00:00|7356.4|7353.4|7350.4|7347.4|7357.4|7354.4|7349.4|7346.4|330
1637352000000|2021-11-19 20:00:00|7350.9|7347.9|7353.9|7350.9|7356.4|7353.4|7347.9|7344.9|293
1637355600000|2021-11-19 21:00:00|7354.8|7350.8|7361.9|7357.9|7362.3|7358.3|7353.1|7349.1|0
1637532000000|2021-11-21 22:00:00|7364.4|7362.4|7364.4|7362.4|7367.4|7365.4|7356.4|7354.4|438
1637535600000|2021-11-21 23:00:00|7363.9|7361.9|7343.4|7342.4|7365.4|7364.4|7333.4|7332.4|3738
1637539200000|2021-11-22 00:00:00|7342.4|7341.4|7376.4|7375.4|7377.4|7376.4|7340.4|7339.4|4238
1637542800000|2021-11-22 01:00:00|7377.4|7376.4|7360.4|7359.4|7378.4|7377.4|7360.4|7359.4|2157
1637546400000|2021-11-22 02:00:00|7361.4|7360.4|7363.4|7362.4|7374.4|7373.4|7356.9|7355.9|1932
1637550000000|2021-11-22 03:00:00|7362.4|7361.4|7372.4|7371.4|7373.4|7372.4|7362.4|7361.4|1706
1637553600000|2021-11-22 04:00:00|7372.9|7371.9|7357.4|7356.4|7373.4|7372.4|7357.4|7356.4|2408
1637557200000|2021-11-22 05:00:00|7356.4|7355.4|7358.7|7354.7|7358.8|7355.4|7349.4|7347.4|5102
1637560800000|2021-11-22 06:00:00|7358.3|7354.3|7358.9|7355.9|7360.9|7357.9|7354.4|7351.4|338
1637564400000|2021-11-22 07:00:00|7358.4|7355.4|7360.9|7357.9|7364.9|7361.9|7357.9|7354.9|429
1637568000000|2021-11-22 08:00:00|7361.9|7358.9|7366.9|7363.9|7368.9|7365.9|7359.9|7356.9|622
1637571600000|2021-11-22 09:00:00|7366.4|7363.4|7358.4|7355.4|7367.9|7364.9|7357.9|7354.9|283
1637575200000|2021-11-22 10:00:00|7357.9|7354.9|7357.9|7354.9|7362.9|7359.9|7355.9|7352.9|166
1637578800000|2021-11-22 11:00:00|7358.4|7355.4|7349.9|7346.9|7361.9|7358.9|7348.9|7345.9|351
1637582400000|2021-11-22 12:00:00|7350.4|7347.4|7345.9|7342.9|7350.9|7347.9|7343.4|7340.4|413
1637586000000|2021-11-22 13:00:00|7345.4|7342.4|7338.9|7335.9|7346.9|7343.9|7333.9|7330.9|518
1637589600000|2021-11-22 14:00:00|7339.9|7336.9|7361.4|7358.4|7361.9|7358.9|7339.9|7336.9|1071
1637593200000|2021-11-22 15:00:00|7361.9|7358.9|7369.9|7366.9|7375.9|7372.9|7361.4|7358.4|950
1637596800000|2021-11-22 16:00:00|7370.9|7367.9|7353.9|7350.9|7375.9|7372.9|7347.9|7344.9|1492
1637600400000|2021-11-22 17:00:00|7353.4|7350.4|7363.9|7360.9|7367.9|7364.9|7350.9|7347.9|365
1637604000000|2021-11-22 18:00:00|7364.4|7361.4|7358.9|7355.9|7365.9|7362.9|7358.9|7355.9|322
1637607600000|2021-11-22 19:00:00|7358.4|7355.4|7373.9|7370.9|7375.4|7372.4|7358.4|7355.4|244
1637611200000|2021-11-22 20:00:00|7374.4|7371.4|7344.9|7341.9|7380.9|7377.9|7342.9|7339.9|791
1637614800000|2021-11-22 21:00:00|7347.4|7343.4|7346.4|7342.4|7356.1|7352.1|7339.9|7335.9|0
1637618400000|2021-11-22 22:00:00|7346.5|7342.5|7349.9|7347.9|7363.4|7361.4|7344.6|7340.6|470
1637622000000|2021-11-22 23:00:00|7350.4|7348.4|7374.4|7373.4|7390.9|7389.9|7344.9|7343.9|4043
1637625600000|2021-11-23 00:00:00|7373.9|7372.9|7402.9|7401.9|7409.9|7408.9|7370.9|7369.9|3330
1637629200000|2021-11-23 01:00:00|7403.9|7402.9|7393.9|7392.9|7405.9|7404.9|7389.9|7388.9|3112
1637632800000|2021-11-23 02:00:00|7394.4|7393.4|7403.9|7402.9|7404.9|7403.9|7388.9|7387.9|2320
1637636400000|2021-11-23 03:00:00|7404.4|7403.4|7407.9|7406.9|7413.9|7412.9|7398.9|7397.9|2098
1637640000000|2021-11-23 04:00:00|7408.9|7407.9|7407.9|7406.9|7417.9|7416.9|7406.9|7405.9|4083
1637643600000|2021-11-23 05:00:00|7408.3|7406.3|7406.3|7402.3|7412.7|7409.8|7400.2|7396.2|5001
1637647200000|2021-11-23 06:00:00|7406.4|7402.4|7403.8|7400.8|7411.3|7407.8|7402.8|7399.8|768
1637650800000|2021-11-23 07:00:00|7403.3|7400.3|7386.8|7383.8|7405.8|7402.8|7375.8|7372.8|1207
1637654400000|2021-11-23 08:00:00|7387.3|7384.3|7378.8|7375.8|7394.8|7391.8|7360.8|7357.8|1874
1637658000000|2021-11-23 09:00:00|7379.3|7376.3|7386.8|7383.8|7390.3|7387.3|7369.8|7366.8|845
1637661600000|2021-11-23 10:00:00|7387.3|7384.3|7390.8|7387.8|7398.3|7395.3|7386.8|7383.8|552
1637665200000|2021-11-23 11:00:00|7390.3|7387.3|7391.8|7388.8|7395.8|7392.8|7378.8|7375.8|626
1637668800000|2021-11-23 12:00:00|7392.3|7389.3|7386.8|7383.8|7393.8|7390.8|7382.8|7379.8|698
1637672400000|2021-11-23 13:00:00|7385.8|7382.8|7389.8|7386.8|7390.8|7387.8|7385.3|7382.3|659
1637676000000|2021-11-23 14:00:00|7390.3|7387.3|7418.8|7415.8|7420.8|7417.8|7389.3|7386.3|1868
1637679600000|2021-11-23 15:00:00|7419.3|7416.3|7393.8|7390.8|7420.3|7417.3|7393.3|7390.3|2734
1637683200000|2021-11-23 16:00:00|7393.3|7390.3|7390.8|7387.8|7398.8|7395.8|7382.8|7379.8|1164
1637686800000|2021-11-23 17:00:00|7390.3|7387.3|7385.8|7382.8|7397.8|7394.8|7383.8|7380.8|338
1637690400000|2021-11-23 18:00:00|7385.3|7382.3|7397.8|7394.8|7402.8|7399.8|7383.8|7380.8|428
1637694000000|2021-11-23 19:00:00|7397.3|7394.3|7408.8|7405.8|7410.8|7407.8|7390.3|7387.3|391
1637697600000|2021-11-23 20:00:00|7408.3|7405.3|7410.8|7407.8|7414.8|7411.8|7397.3|7394.3|842
1637701200000|2021-11-23 21:00:00|7408.6|7404.6|7406.1|7402.1|7409.4|7405.4|7398.4|7394.4|0
1637704800000|2021-11-23 22:00:00|7405.6|7401.6|7408.8|7406.8|7410.3|7408.3|7402.3|7400.3|418
1637708400000|2021-11-23 23:00:00|7407.3|7405.3|7396.8|7395.8|7408.8|7407.8|7379.8|7378.8|3582
1637712000000|2021-11-24 00:00:00|7394.8|7393.8|7410.8|7409.8|7412.8|7411.8|7389.8|7388.8|2677
1637715600000|2021-11-24 01:00:00|7411.8|7410.8|7414.8|7413.8|7423.8|7422.8|7402.8|7401.8|3402
1637719200000|2021-11-24 02:00:00|7415.3|7414.3|7406.8|7405.8|7415.8|7414.8|7400.8|7399.8|1550
1637722800000|2021-11-24 03:00:00|7407.3|7406.3|7409.8|7408.8|7413.8|7412.8|7388.8|7387.8|2443
1637726400000|2021-11-24 04:00:00|7410.3|7409.3|7402.8|7401.8|7411.8|7410.8|7401.8|7400.8|2525
1637730000000|2021-11-24 05:00:00|7403.3|7401.3|7407.5|7403.5|7408.2|7404.2|7394.3|7392.3|4777
1637733600000|2021-11-24 06:00:00|7407.1|7403.1|7411.9|7408.9|7413.3|7410.3|7401.8|7398.8|524
1637737200000|2021-11-24 07:00:00|7412.4|7409.4|7402.9|7399.9|7415.4|7412.4|7400.9|7397.9|638
1637740800000|2021-11-24 08:00:00|7403.4|7400.4|7405.9|7402.9|7410.9|7407.9|7399.4|7396.4|740
1637744400000|2021-11-24 09:00:00|7405.4|7402.4|7384.9|7381.9|7405.9|7402.9|7379.9|7376.9|821
1637748000000|2021-11-24 10:00:00|7385.9|7382.9|7372.9|7369.9|7390.9|7387.9|7371.9|7368.9|665
1637751600000|2021-11-24 11:00:00|7373.4|7370.4|7383.9|7380.9|7387.9|7384.9|7370.9|7367.9|657
1637755200000|2021-11-24 12:00:00|7384.4|7381.4|7381.9|7378.9|7391.9|7388.9|7378.4|7375.4|586
1637758800000|2021-11-24 13:00:00|7382.4|7379.4|7369.9|7366.9|7386.9|7383.9|7366.4|7363.4|824
1637762400000|2021-11-24 14:00:00|7370.4|7367.4|7363.9|7360.9|7376.9|7373.9|7356.9|7353.9|2696
1637766000000|2021-11-24 15:00:00|7363.4|7360.4|7366.9|7363.9|7371.9|7368.9|7356.9|7353.9|3320
1637769600000|2021-11-24 16:00:00|7366.4|7363.4|7381.9|7378.9|7390.9|7387.9|7365.9|7362.9|1148
1637773200000|2021-11-24 17:00:00|7382.4|7379.4|7391.9|7388.9|7391.9|7388.9|7380.4|7377.4|321
1637776800000|2021-11-24 18:00:00|7391.4|7388.4|7388.9|7385.9|7393.9|7390.9|7388.4|7385.4|361
1637780400000|2021-11-24 19:00:00|7388.4|7385.4|7388.9|7385.9|7394.4|7391.4|7378.9|7375.9|436
1637784000000|2021-11-24 20:00:00|7388.4|7385.4|7402.9|7399.9|7406.9|7403.9|7385.4|7382.4|787
1637787600000|2021-11-24 21:00:00|7407.5|7403.5|7402.4|7398.4|7407.5|7403.5|7401.8|7397.8|0
1637791200000|2021-11-24 22:00:00|7402.1|7398.1|7403.9|7401.9|7421.4|7419.4|7401.1|7397.1|473
1637794800000|2021-11-24 23:00:00|7403.4|7401.4|7388.9|7387.9|7407.9|7406.9|7385.9|7384.9|2787
1637798400000|2021-11-25 00:00:00|7387.9|7386.9|7408.9|7407.9|7411.9|7410.9|7368.9|7367.9|2986
1637802000000|2021-11-25 01:00:00|7407.9|7406.9|7383.8|7382.8|7409.9|7408.9|7380.8|7379.8|1803
1637805600000|2021-11-25 02:00:00|7384.3|7383.3|7392.8|7391.8|7394.8|7393.8|7380.8|7379.8|1149
1637809200000|2021-11-25 03:00:00|7392.3|7391.3|7400.8|7399.8|7411.8|7410.8|7389.8|7388.8|1720
1637812800000|2021-11-25 04:00:00|7401.8|7400.8|7405.8|7404.8|7408.8|7407.8|7398.8|7397.8|2316
1637816400000|2021-11-25 05:00:00|7406.3|7404.3|7409.1|7405.1|7410.8|7408.8|7396.3|7394.3|3730
1637820000000|2021-11-25 06:00:00|7409.5|7405.5|7405.8|7402.8|7412.8|7409.8|7405.8|7402.8|500
1637823600000|2021-11-25 07:00:00|7406.8|7403.8|7405.8|7402.8|7408.3|7405.3|7403.8|7400.8|340
1637827200000|2021-11-25 08:00:00|7406.3|7403.3|7408.8|7405.8|7408.8|7405.8|7400.8|7397.8|686
1637830800000|2021-11-25 09:00:00|7408.3|7405.3|7404.8|7401.8|7412.8|7409.8|7404.8|7401.8|264
1637834400000|2021-11-25 10:00:00|7405.3|7402.3|7403.8|7400.8|7405.8|7402.8|7400.8|7397.8|93
1637838000000|2021-11-25 11:00:00|7403.3|7400.3|7399.8|7396.8|7404.8|7401.8|7397.8|7394.8|283
1637841600000|2021-11-25 12:00:00|7399.3|7396.3|7403.8|7400.8|7405.8|7402.8|7397.8|7394.8|198
1637845200000|2021-11-25 13:00:00|7402.8|7399.8|7397.8|7394.8|7404.8|7401.8|7394.8|7391.8|438
1637848800000|2021-11-25 14:00:00|7397.3|7394.3|7410.8|7407.8|7411.8|7408.8|7396.8|7393.8|648
1637852400000|2021-11-25 15:00:00|7410.3|7407.3|7409.8|7406.8|7413.8|7410.8|7407.3|7404.3|339
1637856000000|2021-11-25 16:00:00|7410.3|7407.3|7409.8|7406.8|7410.3|7407.3|7406.8|7403.8|137
1637859600000|2021-11-25 17:00:00|7410.8|7407.8|7405.3|7402.3|7410.8|7407.8|7404.3|7401.3|41
1637863200000|2021-11-25 18:00:00|7404.8|7401.8|7404.3|7401.3|7404.8|7401.8|7402.8|7399.8|51
1637866800000|2021-11-25 19:00:00|7403.8|7400.8|7402.8|7399.8|7403.8|7400.8|7402.8|7399.8|4
1637870400000|2021-11-25 20:00:00|7403.3|7400.3|7412.3|7409.3|7413.3|7410.3|7402.8|7399.8|150
1637874000000|2021-11-25 21:00:00|7412.8|7408.8|7406.3|7402.3|7412.8|7408.8|7405.7|7401.7|0
1637877600000|2021-11-25 22:00:00|7406.1|7402.1|7399.3|7397.3|7416.3|7414.3|7395.3|7393.3|305
1637881200000|2021-11-25 23:00:00|7400.3|7398.3|7362.3|7361.3|7402.8|7401.8|7357.8|7356.8|2983
1637884800000|2021-11-26 00:00:00|7361.8|7360.8|7356.8|7355.8|7378.8|7377.8|7351.3|7350.3|3519
1637888400000|2021-11-26 01:00:00|7357.8|7356.8|7319.3|7318.3|7360.8|7359.8|7302.3|7301.3|5434
1637892000000|2021-11-26 02:00:00|7320.8|7319.8|7304.8|7303.8|7320.8|7319.8|7296.3|7295.3|4584
1637895600000|2021-11-26 03:00:00|7306.3|7305.3|7268.8|7267.8|7309.8|7308.8|7263.8|7262.8|5428
1637899200000|2021-11-26 04:00:00|7269.8|7268.8|7278.8|7277.8|7285.8|7284.8|7258.8|7257.8|6438
1637902800000|2021-11-26 05:00:00|7279.3|7277.3|7278.6|7274.6|7286.3|7284.3|7271.3|7267.3|6146
1637906400000|2021-11-26 06:00:00|7279|7275|7263.3|7260.3|7280|7276|7256.8|7253.8|1224
1637910000000|2021-11-26 07:00:00|7263.8|7260.8|7220.3|7217.3|7263.8|7260.8|7215.8|7212.8|2364
1637913600000|2021-11-26 08:00:00|7219.8|7216.8|7229.8|7226.8|7234.8|7231.8|7182.3|7179.3|4011
1637917200000|2021-11-26 09:00:00|7230.8|7227.8|7230.8|7227.8|7239.8|7236.8|7210.3|7207.3|1542
1637920800000|2021-11-26 10:00:00|7231.3|7228.3|7227.8|7224.8|7242.3|7239.3|7218.8|7215.8|1343
1637924400000|2021-11-26 11:00:00|7228.3|7225.3|7226.3|7223.3|7243.8|7240.8|7224.3|7221.3|598
1637928000000|2021-11-26 12:00:00|7225.8|7222.8|7225.8|7222.8|7242.3|7239.3|7224.8|7221.8|731
1637931600000|2021-11-26 13:00:00|7226.8|7223.8|7223.8|7220.8|7229.8|7226.8|7217.8|7214.8|777
1637935200000|2021-11-26 14:00:00|7224.3|7221.3|7221.8|7218.8|7237.8|7234.8|7214.8|7211.8|1770
1637938800000|2021-11-26 15:00:00|7221.3|7218.3|7212.8|7209.8|7223.8|7220.8|7203.8|7200.8|2062
1637942400000|2021-11-26 16:00:00|7212.3|7209.3|7194.8|7191.8|7212.3|7209.3|7186.8|7183.8|1326
1637946000000|2021-11-26 17:00:00|7195.3|7192.3|7204.3|7201.3|7222.8|7219.8|7193.8|7190.8|1585
1637949600000|2021-11-26 18:00:00|7204.8|7201.8|7189.3|7186.3|7208.8|7205.8|7184.8|7181.8|561
1637953200000|2021-11-26 19:00:00|7189.8|7186.8|7163.8|7160.8|7190.8|7187.8|7159.3|7156.3|329
1637956800000|2021-11-26 20:00:00|7164.3|7161.3|7170.3|7167.3|7186.3|7183.3|7154.8|7151.8|390
1638136800000|2021-11-28 22:00:00|7191.3|7189.3|7200.8|7198.8|7215.3|7213.3|7185.8|7183.8|1021
1638140400000|2021-11-28 23:00:00|7197.3|7195.3|7223.8|7222.8|7241.8|7240.8|7186.8|7185.8|8921
1638144000000|2021-11-29 00:00:00|7223.3|7222.3|7260.8|7259.8|7266.8|7265.8|7223.3|7222.3|7224
1638147600000|2021-11-29 01:00:00|7261.3|7260.3|7273.8|7272.8|7276.3|7275.3|7237.8|7236.8|6311
1638151200000|2021-11-29 02:00:00|7273.3|7272.3|7263.8|7262.8|7279.8|7278.8|7253.8|7252.8|4067
1638154800000|2021-11-29 03:00:00|7262.8|7261.8|7256.8|7255.8|7266.8|7265.8|7248.8|7247.8|3904
1638158400000|2021-11-29 04:00:00|7257.8|7256.8|7251.8|7250.8|7264.8|7263.8|7247.8|7246.8|5321
1638162000000|2021-11-29 05:00:00|7252.3|7250.3|7227.4|7223.4|7252.3|7250.3|7215.3|7213.3|8670
1638165600000|2021-11-29 06:00:00|7227.6|7223.6|7251.8|7248.8|7252.8|7249.8|7217.8|7214.8|1518
1638169200000|2021-11-29 07:00:00|7252.3|7249.3|7239.8|7236.8|7256.3|7253.3|7236.8|7233.8|1022
1638172800000|2021-11-29 08:00:00|7239.3|7236.3|7217.8|7214.8|7248.3|7245.3|7208.3|7205.3|1213
1638176400000|2021-11-29 09:00:00|7217.3|7214.3|7213.8|7210.8|7233.3|7230.3|7212.8|7209.8|688
1638180000000|2021-11-29 10:00:00|7213.3|7210.3|7234.8|7231.8|7237.8|7234.8|7213.3|7210.3|332
1638183600000|2021-11-29 11:00:00|7234.3|7231.3|7230.8|7227.8|7241.8|7238.8|7230.8|7227.8|223
1638187200000|2021-11-29 12:00:00|7231.3|7228.3|7235.8|7232.8|7237.8|7234.8|7225.8|7222.8|319
1638190800000|2021-11-29 13:00:00|7235.3|7232.3|7254.8|7251.8|7256.3|7253.3|7234.3|7231.3|481
1638194400000|2021-11-29 14:00:00|7254.3|7251.3|7244.3|7241.3|7261.3|7258.3|7237.8|7234.8|1214
1638198000000|2021-11-29 15:00:00|7243.8|7240.8|7231.3|7228.3|7246.8|7243.8|7219.8|7216.8|1645
1638201600000|2021-11-29 16:00:00|7231.8|7228.8|7245.8|7242.8|7247.3|7244.3|7228.8|7225.8|771
1638205200000|2021-11-29 17:00:00|7246.3|7243.3|7267.8|7264.8|7270.8|7267.8|7245.8|7242.8|405
1638208800000|2021-11-29 18:00:00|7268.3|7265.3|7271.8|7268.8|7272.8|7269.8|7265.8|7262.8|329
1638212400000|2021-11-29 19:00:00|7271.3|7268.3|7260.8|7257.8|7271.3|7268.3|7257.8|7254.8|455
1638216000000|2021-11-29 20:00:00|7260.3|7257.3|7256.8|7253.8|7268.8|7265.8|7255.8|7252.8|1037
1638219600000|2021-11-29 21:00:00|7256|7252|7265.5|7261.5|7268.6|7264.6|7253.3|7249.3|0
1638223200000|2021-11-29 22:00:00|7265.6|7261.6|7278.3|7276.3|7279.8|7277.8|7263.8|7259.9|714
1638226800000|2021-11-29 23:00:00|7275.8|7273.8|7304.8|7303.8|7316.8|7315.8|7271.8|7270.8|5217
1638230400000|2021-11-30 00:00:00|7303.8|7302.8|7318.3|7317.3|7330.8|7329.8|7298.8|7297.8|5001
1638234000000|2021-11-30 01:00:00|7318.8|7317.8|7323.8|7322.8|7333.8|7332.8|7312.8|7311.8|3950
1638237600000|2021-11-30 02:00:00|7323.3|7322.3|7321.9|7320.9|7335.8|7334.8|7314.9|7313.9|3435
1638241200000|2021-11-30 03:00:00|7320.4|7319.4|7319.9|7318.9|7321.9|7320.9|7296.9|7295.9|3743
1638244800000|2021-11-30 04:00:00|7320.9|7319.9|7289.9|7288.9|7320.9|7319.9|7285.9|7284.9|6694
1638248400000|2021-11-30 05:00:00|7289.2|7287.2|7203.8|7199.8|7290.2|7288.2|7197|7193|17527
1638252000000|2021-11-30 06:00:00|7203.9|7199.9|7208.7|7205.7|7211.7|7208.7|7167.2|7163.2|3890
1638255600000|2021-11-30 07:00:00|7208.2|7205.2|7204.7|7201.7|7219.7|7216.7|7187.2|7184.2|1475
1638259200000|2021-11-30 08:00:00|7204.2|7201.2|7190.7|7187.7|7209.2|7206.2|7181.7|7178.7|1780
1638262800000|2021-11-30 09:00:00|7190.2|7187.2|7187.7|7184.7|7190.7|7187.7|7166.2|7163.2|1321
1638266400000|2021-11-30 10:00:00|7188.2|7185.2|7189.2|7186.2|7193.7|7190.7|7178.2|7175.2|836
1638270000000|2021-11-30 11:00:00|7189.7|7186.7|7198.2|7195.2|7202.2|7199.2|7179.2|7176.2|555
1638273600000|2021-11-30 12:00:00|7198.7|7195.7|7199.7|7196.7|7218.7|7215.7|7196.2|7193.2|514
1638277200000|2021-11-30 13:00:00|7200.2|7197.2|7223.7|7220.7|7224.7|7221.7|7191.7|7188.7|1526
1638280800000|2021-11-30 14:00:00|7224.2|7221.2|7219.2|7216.2|7233.2|7230.2|7210.7|7207.7|1189
1638284400000|2021-11-30 15:00:00|7218.7|7215.7|7199.7|7196.7|7247.7|7244.7|7199.7|7196.7|2431
1638288000000|2021-11-30 16:00:00|7200.2|7197.2|7195.7|7192.7|7224.2|7221.2|7186.7|7183.7|2513
1638291600000|2021-11-30 17:00:00|7194.7|7191.7|7186.7|7183.7|7198.7|7195.7|7181.7|7178.7|1430
1638295200000|2021-11-30 18:00:00|7187.2|7184.2|7203.2|7200.2|7203.7|7200.7|7177.7|7174.7|536
1638298800000|2021-11-30 19:00:00|7202.7|7199.7|7187.2|7184.2|7213.2|7210.2|7183.7|7180.7|804
1638302400000|2021-11-30 20:00:00|7186.7|7183.7|7199.7|7196.7|7202.7|7199.7|7181.7|7178.7|1637
1638306000000|2021-11-30 21:00:00|7198.2|7195.2|7223.7|7219.7|7225.9|7221.9|7190.1|7186.1|1
1638309600000|2021-11-30 22:00:00|7223.6|7219.6|7223.7|7221.7|7230.2|7226.2|7210.2|7208.2|866
1638313200000|2021-11-30 23:00:00|7223.2|7221.2|7234.7|7233.7|7265.7|7264.7|7219.2|7217.2|5787
1638316800000|2021-12-01 00:00:00|7234.2|7233.2|7190.7|7189.7|7248.7|7247.7|7183.7|7182.7|6758
1638320400000|2021-12-01 01:00:00|7189.7|7188.7|7221.7|7220.7|7221.7|7220.7|7178.7|7177.7|3984
1638324000000|2021-12-01 02:00:00|7222.7|7221.7|7239.7|7238.7|7242.7|7241.7|7221.7|7220.7|3117
1638327600000|2021-12-01 03:00:00|7240.7|7239.7|7227.7|7226.7|7242.7|7241.7|7201.7|7200.7|4977
1638331200000|2021-12-01 04:00:00|7228.2|7227.2|7243.7|7242.7|7247.7|7246.7|7228.2|7227.2|5714
1638334800000|2021-12-01 05:00:00|7243.5|7241.5|7236.9|7232.9|7246.5|7244.5|7226.5|7224.5|6196
1638338400000|2021-12-01 06:00:00|7237|7233|7247|7244|7255|7252|7233|7229|649
1638342000000|2021-12-01 07:00:00|7246|7243|7239.5|7236.5|7249.5|7246.5|7236|7233|1209
1638345600000|2021-12-01 08:00:00|7239|7236|7243|7240|7247.5|7244.5|7227|7224|1463
1638349200000|2021-12-01 09:00:00|7242.5|7239.5|7258.5|7255.5|7264.5|7261.5|7240|7237|660
1638352800000|2021-12-01 10:00:00|7258|7255|7257|7254|7261|7258|7253.5|7250.5|511
1638356400000|2021-12-01 11:00:00|7257.5|7254.5|7266.5|7263.5|7267|7264|7248.5|7245.5|317
1638360000000|2021-12-01 12:00:00|7266|7263|7264|7261|7272|7269|7263|7260|660
1638363600000|2021-12-01 13:00:00|7264.5|7261.5|7263|7260|7265.5|7262.5|7257|7254|685
1638367200000|2021-12-01 14:00:00|7262|7259|7246.5|7243.5|7263|7260|7242.5|7239.5|1146
1638370800000|2021-12-01 15:00:00|7246|7243|7264.5|7261.5|7266|7263|7245|7242|1868
1638374400000|2021-12-01 16:00:00|7265|7262|7271|7268|7291|7288|7261|7258|2595
1638378000000|2021-12-01 17:00:00|7270.5|7267.5|7254|7251|7289.5|7286.5|7253|7250|1033
1638381600000|2021-12-01 18:00:00|7253.5|7250.5|7230|7227|7260|7257|7214.5|7211.5|1223
1638385200000|2021-12-01 19:00:00|7229.5|7226.5|7213.5|7210.5|7232|7229|7209|7206|876
1638388800000|2021-12-01 20:00:00|7214|7211|7162.5|7159.5|7216.5|7213.5|7161.5|7158.5|1678
1638392400000|2021-12-01 21:00:00|7158.8|7154.8|7177.6|7173.6|7179.5|7175.5|7145|7141|1
1638396000000|2021-12-01 22:00:00|7168.6|7164.6|7153|7151|7176.4|7172.4|7131.5|7129.5|1192
1638399600000|2021-12-01 23:00:00|7153.5|7151.5|7187|7186|7194|7193|7152.5|7150.5|4843
1638403200000|2021-12-02 00:00:00|7186|7185|7192|7191|7207|7206|7176|7175|4181
1638406800000|2021-12-02 01:00:00|7192.5|7191.5|7213|7212|7214|7213|7189.5|7188.5|3256
1638410400000|2021-12-02 02:00:00|7212|7211|7236.9|7235.9|7236.9|7235.9|7204.5|7203.5|2829
1638414000000|2021-12-02 03:00:00|7237.4|7236.4|7224.9|7223.9|7237.9|7236.9|7215.9|7214.9|3469
1638417600000|2021-12-02 04:00:00|7225.4|7224.4|7227.4|7226.4|7238.9|7237.9|7224.9|7223.9|3997
1638421200000|2021-12-02 05:00:00|7227.9|7225.9|7222.6|7218.6|7235.4|7233.4|7214.4|7212.4|6065
1638424800000|2021-12-02 06:00:00|7222.5|7218.5|7231.9|7228.9|7233.9|7230.9|7213.4|7210.4|813
1638428400000|2021-12-02 07:00:00|7232.4|7229.4|7217.4|7214.4|7237.9|7234.9|7214.9|7211.9|787
1638432000000|2021-12-02 08:00:00|7217.9|7214.9|7216.4|7213.4|7225.9|7222.9|7200.9|7197.9|1664
1638435600000|2021-12-02 09:00:00|7215.9|7212.9|7234.9|7231.9|7237.9|7234.9|7212.4|7209.4|637
1638439200000|2021-12-02 10:00:00|7235.4|7232.4|7237.4|7234.4|7240.4|7237.4|7213.9|7210.9|554
1638442800000|2021-12-02 11:00:00|7236.9|7233.9|7228.9|7225.9|7238.9|7235.9|7224.9|7221.9|460
1638446400000|2021-12-02 12:00:00|7229.4|7226.4|7217.4|7214.4|7233.9|7230.9|7201.4|7198.4|688
1638450000000|2021-12-02 13:00:00|7216.9|7213.9|7208.4|7205.4|7225.9|7222.9|7208.4|7205.4|616
1638453600000|2021-12-02 14:00:00|7208.9|7205.9|7259.9|7256.9|7260.9|7257.9|7197.9|7194.9|1869
1638457200000|2021-12-02 15:00:00|7259.4|7256.4|7259.4|7256.4|7259.9|7256.9|7226.9|7223.9|1986
1638460800000|2021-12-02 16:00:00|7258.9|7255.9|7267.4|7264.4|7269.9|7266.9|7239.9|7236.9|1318
1638464400000|2021-12-02 17:00:00|7267.9|7264.9|7277.4|7274.4|7290.9|7287.9|7264.9|7261.9|1124
1638468000000|2021-12-02 18:00:00|7277.9|7274.9|7280.9|7277.9|7282.9|7279.9|7262.9|7259.9|670
1638471600000|2021-12-02 19:00:00|7280.4|7277.4|7277.9|7274.9|7287.9|7284.9|7274.9|7271.9|461
1638475200000|2021-12-02 20:00:00|7278.4|7275.4|7273.9|7270.9|7291.9|7288.9|7253.9|7250.9|1422
1638478800000|2021-12-02 21:00:00|7274.2|7270.2|7283.8|7279.8|7285|7281|7264.8|7260.8|0
1638482400000|2021-12-02 22:00:00|7283.1|7279.1|7269.9|7267.9|7285.4|7281.4|7257.4|7255.4|864
1638486000000|2021-12-02 23:00:00|7270.4|7268.4|7237.9|7236.9|7289.4|7288.4|7231.9|7230.9|4555
1638489600000|2021-12-03 00:00:00|7237.4|7236.4|7233.4|7232.4|7242.9|7241.9|7224.9|7223.9|3236
1638493200000|2021-12-03 01:00:00|7232.9|7231.9|7219.4|7218.4|7244.9|7243.9|7210.9|7209.9|3090
1638496800000|2021-12-03 02:00:00|7218.9|7217.9|7223.9|7222.9|7224.9|7223.9|7207.9|7206.9|2145
1638500400000|2021-12-03 03:00:00|7224.4|7223.4|7241.9|7240.9|7246.9|7245.9|7222.9|7221.9|2230
1638504000000|2021-12-03 04:00:00|7242.4|7241.4|7240.9|7239.9|7252.9|7251.9|7237.9|7236.9|2989
1638507600000|2021-12-03 05:00:00|7241.3|7239.3|7256.2|7252.2|7261.4|7257.4|7238.8|7236.8|4168
1638511200000|2021-12-03 06:00:00|7256.6|7252.6|7268.8|7265.8|7269.8|7266.8|7251.6|7247.6|829
1638514800000|2021-12-03 07:00:00|7267.8|7264.8|7279.8|7276.8|7280.8|7277.8|7260.8|7257.8|1014
1638518400000|2021-12-03 08:00:00|7280.8|7277.8|7274.8|7271.8|7283.8|7280.8|7267.8|7264.8|1471
1638522000000|2021-12-03 09:00:00|7275.8|7272.8|7268.3|7265.3|7280.8|7277.8|7266.3|7263.3|618
1638525600000|2021-12-03 10:00:00|7268.8|7265.8|7261.3|7258.3|7270.3|7267.3|7254.8|7251.8|532
1638529200000|2021-12-03 11:00:00|7260.8|7257.8|7273.8|7270.8|7274.8|7271.8|7256.8|7253.8|416
1638532800000|2021-12-03 12:00:00|7274.3|7271.3|7280.8|7277.8|7282.8|7279.8|7271.3|7268.3|364
1638536400000|2021-12-03 13:00:00|7279.8|7276.8|7286.8|7283.8|7293.8|7290.8|7277.3|7274.3|1178
1638540000000|2021-12-03 14:00:00|7287.3|7284.3|7251.3|7248.3|7301.8|7298.8|7248.3|7245.3|1770
1638543600000|2021-12-03 15:00:00|7250.8|7247.8|7225.3|7222.3|7261.8|7258.8|7222.8|7219.8|2079
1638547200000|2021-12-03 16:00:00|7224.8|7221.8|7205.3|7202.3|7232.3|7229.3|7203.8|7200.8|1440
1638550800000|2021-12-03 17:00:00|7205.8|7202.8|7217.8|7214.8|7230.3|7227.3|7200.8|7197.8|669
1638554400000|2021-12-03 18:00:00|7217.3|7214.3|7211.8|7208.8|7229.8|7226.8|7205.8|7202.8|581
1638558000000|2021-12-03 19:00:00|7211.3|7208.3|7206.8|7203.8|7219.8|7216.8|7201.8|7198.8|587
1638561600000|2021-12-03 20:00:00|7207.3|7204.3|7256.8|7253.8|7262.3|7259.3|7199.8|7196.8|1782
1638565200000|2021-12-03 21:00:00|7259|7255|7247.5|7243.5|7265.2|7261.2|7239.5|7235.5|0
1638741600000|2021-12-05 22:00:00|7252.3|7250.3|7232.8|7230.8|7252.3|7250.3|7212.8|7210.8|490
1638745200000|2021-12-05 23:00:00|7236.8|7234.8|7239.8|7238.8|7258.8|7257.8|7225.8|7224.8|4898
1638748800000|2021-12-06 00:00:00|7238.8|7237.8|7226.8|7225.8|7248.8|7247.8|7214.8|7213.8|3567
1638752400000|2021-12-06 01:00:00|7227.3|7226.3|7218.3|7217.3|7234.8|7233.8|7213.8|7212.8|2603
1638756000000|2021-12-06 02:00:00|7218.8|7217.8|7224.5|7223.5|7225.5|7224.5|7208.5|7207.5|2283
1638759600000|2021-12-06 03:00:00|7225|7224|7225.5|7224.5|7240.5|7239.5|7218.5|7217.5|2291
1638763200000|2021-12-06 04:00:00|7226|7225|7255.5|7254.5|7262.5|7261.5|7225.5|7224.5|4943
1638766800000|2021-12-06 05:00:00|7256|7254|7273.6|7269.6|7300.5|7298.5|7243|7241|6709
1638770400000|2021-12-06 06:00:00|7273.9|7269.9|7267|7264|7282.5|7278.5|7261.5|7258.5|1090
1638774000000|2021-12-06 07:00:00|7267.5|7264.5|7268.5|7265.5|7276.5|7273.5|7265.5|7262.5|704
1638777600000|2021-12-06 08:00:00|7268|7265|7262.5|7259.5|7275.5|7272.5|7256.5|7253.5|867
1638781200000|2021-12-06 09:00:00|7262|7259|7251.5|7248.5|7273.5|7270.5|7248.5|7245.5|753
1638784800000|2021-12-06 10:00:00|7252|7249|7244|7241|7258.5|7255.5|7241.5|7238.5|613
1638788400000|2021-12-06 11:00:00|7243.5|7240.5|7267.5|7264.5|7268.5|7265.5|7243.5|7240.5|627
1638792000000|2021-12-06 12:00:00|7269|7266|7263|7260|7271|7268|7259.5|7256.5|281
1638795600000|2021-12-06 13:00:00|7263.5|7260.5|7275|7272|7277|7274|7262.5|7259.5|530
1638799200000|2021-12-06 14:00:00|7274.5|7271.5|7290.5|7287.5|7291.5|7288.5|7261.5|7258.5|1248
1638802800000|2021-12-06 15:00:00|7291.5|7288.5|7316.5|7313.5|7317.5|7314.5|7280.5|7277.5|1388
1638806400000|2021-12-06 16:00:00|7317|7314|7300|7297|7317.5|7314.5|7297|7294|684
1638810000000|2021-12-06 17:00:00|7300.5|7297.5|7324.5|7321.5|7325.5|7322.5|7299.5|7296.5|658
1638813600000|2021-12-06 18:00:00|7325.5|7322.5|7323.5|7320.5|7330.5|7327.5|7319.5|7316.5|622
1638817200000|2021-12-06 19:00:00|7323|7320|7313.5|7310.5|7326.5|7323.5|7312|7309|430
1638820800000|2021-12-06 20:00:00|7314|7311|7314|7311|7321.5|7318.5|7307|7304|804
1638824400000|2021-12-06 21:00:00|7315|7310.2|7319.2|7315.2|7319.5|7315.5|7309.3|7305.3|0
1638828000000|2021-12-06 22:00:00|7318.8|7314.8|7310|7308|7318.8|7314.8|7298|7296|533
1638831600000|2021-12-06 23:00:00|7311|7309|7292.5|7291.5|7317.5|7316.5|7284.5|7283.5|3274
1638835200000|2021-12-07 00:00:00|7292|7291|7279.5|7278.5|7292.5|7291.5|7270.5|7269.5|2683
1638838800000|2021-12-07 01:00:00|7278.5|7277.5|7294.5|7293.5|7301.5|7300.5|7278.5|7277.5|2632
1638842400000|2021-12-07 02:00:00|7294|7293|7273.5|7272.5|7299|7298|7272.5|7271.5|2104
1638846000000|2021-12-07 03:00:00|7274|7273|7291.5|7290.5|7296|7295|7272|7271|3014
1638849600000|2021-12-07 04:00:00|7291|7290|7322.5|7321.5|7331|7330|7290.5|7289.5|5393
1638853200000|2021-12-07 05:00:00|7323|7321|7336.8|7332.8|7337.6|7333.6|7307|7305|5808
1638856800000|2021-12-07 06:00:00|7336.4|7332.4|7330.5|7327.5|7337.3|7333.3|7326.5|7323.5|774
1638860400000|2021-12-07 07:00:00|7330|7327|7337.5|7334.5|7339.5|7336.5|7327|7324|998
1638864000000|2021-12-07 08:00:00|7337|7334|7353.5|7350.5|7355.5|7352.5|7333.5|7330.5|1155
1638867600000|2021-12-07 09:00:00|7354|7351|7359.5|7356.5|7364.5|7361.5|7352.5|7349.5|862
1638871200000|2021-12-07 10:00:00|7359|7356|7368|7365|7371.5|7368.5|7358.5|7355.5|870
1638874800000|2021-12-07 11:00:00|7367.5|7364.5|7353.5|7350.5|7368.5|7365.5|7353.5|7350.5|299
1638878400000|2021-12-07 12:00:00|7348.5|7345.5|7346.5|7343.5|7351.5|7348.5|7342|7339|370
1638882000000|2021-12-07 13:00:00|7347|7344|7336.5|7333.5|7348.5|7345.5|7336.5|7333.5|782
1638885600000|2021-12-07 14:00:00|7337.5|7334.5|7369.5|7366.5|7369.5|7366.5|7336.5|7333.5|1131
1638889200000|2021-12-07 15:00:00|7370|7367|7389.5|7386.5|7389.5|7386.5|7369|7366|1811
1638892800000|2021-12-07 16:00:00|7390|7387|7394|7391|7400|7397|7389.5|7386.5|2027
1638896400000|2021-12-07 17:00:00|7393.5|7390.5|7397.5|7394.5|7397.5|7394.5|7390.5|7387.5|775
1638900000000|2021-12-07 18:00:00|7396.5|7393.5|7386.5|7383.5|7396.5|7393.5|7384.5|7381.5|502
1638903600000|2021-12-07 19:00:00|7385.5|7382.5|7387.5|7384.5|7391.5|7388.5|7382|7379|487
1638907200000|2021-12-07 20:00:00|7386.5|7383.5|7383.5|7380.5|7388.5|7385.5|7363.5|7360.5|1058
1638910800000|2021-12-07 21:00:00|7389.3|7385.3|7392.5|7388.5|7399.2|7395.2|7383|7379|50
1638914400000|2021-12-07 22:00:00|7392.6|7388.6|7378|7376|7393.1|7389.1|7372|7370|438
1638918000000|2021-12-07 23:00:00|7379.5|7377.5|7364.5|7363.5|7392.5|7391.5|7360.5|7359.5|3674
1638921600000|2021-12-08 00:00:00|7363|7362|7381.5|7380.5|7383|7382|7354.5|7353.5|3047
1638925200000|2021-12-08 01:00:00|7380.5|7379.5|7391.5|7390.5|7392.5|7391.5|7364.5|7363.5|2683
1638928800000|2021-12-08 02:00:00|7392|7391|7391.5|7390.5|7403.5|7402.5|7390.5|7389.5|3190
1638932400000|2021-12-08 03:00:00|7392.5|7391.5|7428.5|7427.5|7430.5|7429.5|7392.5|7391.5|5313
1638936000000|2021-12-08 04:00:00|7428|7427|7422.5|7421.5|7448.5|7447.5|7422.5|7421.5|6620
1638939600000|2021-12-08 05:00:00|7423|7421|7424.3|7420.3|7425|7422|7400|7398|8567
1638943200000|2021-12-08 06:00:00|7424.1|7420.1|7418.5|7415.5|7425.1|7421.1|7412.5|7409.5|529
1638946800000|2021-12-08 07:00:00|7418|7415|7416|7413|7420.5|7417.5|7407|7404|448
1638950400000|2021-12-08 08:00:00|7415.5|7412.5|7430.5|7427.5|7432|7429|7413|7410|830
1638954000000|2021-12-08 09:00:00|7430|7427|7414.5|7411.5|7430|7427|7409.5|7406.5|374
1638957600000|2021-12-08 10:00:00|7415.5|7412.5|7401|7398|7416|7413|7400.5|7397.5|377
1638961200000|2021-12-08 11:00:00|7400.5|7397.5|7419.5|7416.5|7432.5|7429.5|7398|7395|918
1638964800000|2021-12-08 12:00:00|7420|7417|7408.5|7405.5|7424.5|7421.5|7403.5|7400.5|369
1638968400000|2021-12-08 13:00:00|7409|7406|7404.5|7401.5|7412.5|7409.5|7401.5|7398.5|541
1638972000000|2021-12-08 14:00:00|7405|7402|7395.5|7392.5|7407.5|7404.5|7387.5|7384.5|927
1638975600000|2021-12-08 15:00:00|7396|7393|7381.5|7378.5|7401.5|7398.5|7379.5|7376.5|1622
1638979200000|2021-12-08 16:00:00|7382|7379|7380|7377|7388.5|7385.5|7371.5|7368.5|1275
1638982800000|2021-12-08 17:00:00|7379.5|7376.5|7377.5|7374.5|7382.5|7379.5|7373.5|7370.5|372
1638986400000|2021-12-08 18:00:00|7377|7374|7380.5|7377.5|7382.5|7379.5|7374.5|7371.5|408
1638990000000|2021-12-08 19:00:00|7381.5|7378.5|7386.5|7383.5|7386.5|7383.5|7376.5|7373.5|241
1638993600000|2021-12-08 20:00:00|7386|7383|7391|7388|7391.5|7388.5|7384.5|7381.5|954
1638997200000|2021-12-08 21:00:00|7386.6|7382.6|7387.2|7383.2|7391.1|7387.1|7384.7|7380.7|0
1639000800000|2021-12-08 22:00:00|7386.8|7382.8|7391.5|7389.5|7414.5|7412.5|7386.1|7382.1|826
1639004400000|2021-12-08 23:00:00|7389|7387|7401.5|7400.5|7409.5|7408.5|7387.5|7386|3062
1639008000000|2021-12-09 00:00:00|7401|7400|7388|7387|7403.5|7402.5|7377.5|7376.5|2688
1639011600000|2021-12-09 01:00:00|7387.5|7386.5|7407.5|7406.5|7407.5|7406.5|7382.5|7381.5|2744
1639015200000|2021-12-09 02:00:00|7407|7406|7418.5|7417.5|7418.5|7417.5|7405.5|7404.5|2684
1639018800000|2021-12-09 03:00:00|7419.5|7418.5|7401.5|7400.5|7421.5|7420.5|7401|7400|3004
1639022400000|2021-12-09 04:00:00|7401|7400|7395.5|7394.5|7411.5|7410.5|7394.5|7393.5|3790
1639026000000|2021-12-09 05:00:00|7396|7394|7382.1|7378.1|7401|7399|7378|7376|5681
1639029600000|2021-12-09 06:00:00|7382|7378|7382.5|7379.5|7387.5|7384.5|7370.5|7367.5|1320
1639033200000|2021-12-09 07:00:00|7382|7379|7389.5|7386.5|7391.5|7388.5|7380.5|7377.5|1349
1639036800000|2021-12-09 08:00:00|7388.5|7385.5|7378.5|7375.5|7390.5|7387.5|7374|7371|1033
1639040400000|2021-12-09 09:00:00|7379|7376|7380.5|7377.5|7382.5|7379.5|7372.5|7369.5|545
1639044000000|2021-12-09 10:00:00|7379.5|7376.5|7378|7375|7380.5|7377.5|7369|7366|389
1639047600000|2021-12-09 11:00:00|7378.5|7375.5|7375.5|7372.5|7380.5|7377.5|7369.5|7366.5|416
1639051200000|2021-12-09 12:00:00|7376|7373|7374|7371|7381.5|7378.5|7370.5|7367.5|282
1639054800000|2021-12-09 13:00:00|7373.5|7370.5|7375.5|7372.5|7376|7373|7366.5|7363.5|373
1639058400000|2021-12-09 14:00:00|7376.5|7373.5|7373.5|7370.5|7379.5|7376.5|7365.5|7362.5|517
1639062000000|2021-12-09 15:00:00|7373|7370|7371.5|7368.5|7380.5|7377.5|7360.5|7357.5|978
1639065600000|2021-12-09 16:00:00|7371|7368|7365|7362|7374|7371|7363|7360|595
1639069200000|2021-12-09 17:00:00|7364.5|7361.5|7376.5|7373.5|7376.5|7373.5|7359.5|7356.5|452
1639072800000|2021-12-09 18:00:00|7376|7373|7374.5|7371.5|7378|7375|7369.5|7366.5|387
1639076400000|2021-12-09 19:00:00|7374|7371|7368|7365|7377.5|7374.5|7364.5|7361.5|240
1639080000000|2021-12-09 20:00:00|7367.5|7364.5|7368|7365|7376.5|7373.5|7362.5|7359.5|853
1639083600000|2021-12-09 21:00:00|7367.8|7363.8|7370.1|7366.1|7372.1|7368.1|7361.2|7357.2|0
1639087200000|2021-12-09 22:00:00|7369.3|7365.3|7352.5|7350.5|7372.2|7368.2|7352|7350|407
1639090800000|2021-12-09 23:00:00|7353|7351|7362.5|7361.5|7371.5|7370.5|7353|7351|2836
1639094400000|2021-12-10 00:00:00|7362|7361|7352.5|7351.5|7372|7371|7349.5|7348.5|2961
1639098000000|2021-12-10 01:00:00|7353|7352|7352.5|7351.5|7364.5|7363.5|7347.5|7346.5|2862
1639101600000|2021-12-10 02:00:00|7351.5|7350.5|7354.5|7353.5|7355.5|7354.5|7346.5|7345.5|2460
1639105200000|2021-12-10 03:00:00|7353.5|7352.5|7345|7344|7356.5|7355.5|7336.5|7335.5|2838
1639108800000|2021-12-10 04:00:00|7345.5|7344.5|7357.5|7356.5|7363.5|7362.5|7341.5|7340.5|3846
1639112400000|2021-12-10 05:00:00|7358|7356|7349.5|7345.5|7365|7363|7347.7|7343.7|5120
1639116000000|2021-12-10 06:00:00|7349.1|7345.1|7351.5|7348.5|7362.5|7359.5|7345.5|7342.5|699
1639119600000|2021-12-10 07:00:00|7350.5|7347.5|7345.5|7342.5|7352.5|7349.5|7341.5|7338.5|506
1639123200000|2021-12-10 08:00:00|7346|7343|7355.5|7352.5|7356.5|7353.5|7344|7341|505
1639126800000|2021-12-10 09:00:00|7356.5|7353.5|7356|7353|7357|7354|7348.5|7345.5|289
1639130400000|2021-12-10 10:00:00|7356.5|7353.5|7361|7358|7362|7359|7354|7351|231
1639134000000|2021-12-10 11:00:00|7361.5|7358.5|7373.5|7370.5|7374.5|7371.5|7361|7358|359
1639137600000|2021-12-10 12:00:00|7373|7370|7372|7369|7375.5|7372.5|7370|7367|442
1639141200000|2021-12-10 13:00:00|7371.5|7368.5|7381|7378|7388.5|7385.5|7363.5|7360.5|670
1639144800000|2021-12-10 14:00:00|7381.5|7378.5|7368|7365|7384.5|7381.5|7366.5|7363.5|1049
1639148400000|2021-12-10 15:00:00|7367.5|7364.5|7354.5|7351.5|7371|7368|7349.5|7346.5|1242
1639152000000|2021-12-10 16:00:00|7354|7351|7360.5|7357.5|7364.5|7361.5|7345.5|7342.5|673
1639155600000|2021-12-10 17:00:00|7361|7358|7364|7361|7365.5|7362.5|7356|7353|276
1639159200000|2021-12-10 18:00:00|7364.5|7361.5|7364.5|7361.5|7371.5|7368.5|7360|7357|275
1639162800000|2021-12-10 19:00:00|7364|7361|7360.5|7357.5|7366.5|7363.5|7358.5|7355.5|182
1639166400000|2021-12-10 20:00:00|7360|7357|7369|7366|7371.5|7368.5|7358.5|7355.5|330
1639170000000|2021-12-10 21:00:00|7367.5|7363.5|7369.6|7365.6|7370.5|7366.5|7362.9|7358.9|0
1639346400000|2021-12-12 22:00:00|7377.5|7375.5|7374.5|7372.5|7385.5|7383.5|7373|7371|408
1639350000000|2021-12-12 23:00:00|7374|7372|7394.5|7393.5|7397.5|7396.5|7369.5|7368.5|3393
1639353600000|2021-12-13 00:00:00|7395.5|7394.5|7409.5|7408.5|7412.5|7411.5|7379|7378|3789
1639357200000|2021-12-13 01:00:00|7408.5|7407.5|7394.5|7393.5|7421.5|7420.5|7393.5|7392.5|3128
1639360800000|2021-12-13 02:00:00|7393.5|7392.5|7397.1|7396.1|7403.1|7402.1|7389.5|7388.5|1523
1639364400000|2021-12-13 03:00:00|7398.1|7397.1|7410.1|7409.1|7410.1|7409.1|7396.1|7395.1|2032
1639368000000|2021-12-13 04:00:00|7409.1|7408.1|7403.1|7402.1|7410.1|7409.1|7394.1|7393.1|2833
1639371600000|2021-12-13 05:00:00|7403.6|7401.6|7388.2|7384.2|7405.6|7403.6|7378.6|7376.6|5877
1639375200000|2021-12-13 06:00:00|7388.1|7384.1|7397.6|7394.6|7398.1|7395.1|7381.8|7377.8|595
1639378800000|2021-12-13 07:00:00|7398.1|7395.1|7391.6|7388.6|7400.1|7397.1|7390.1|7387.1|634
1639382400000|2021-12-13 08:00:00|7392.1|7389.1|7398.1|7395.1|7404.1|7401.1|7381.6|7378.6|807
1639386000000|2021-12-13 09:00:00|7397.6|7394.6|7403.6|7400.6|7412.6|7409.6|7397.1|7394.1|401
1639389600000|2021-12-13 10:00:00|7404.1|7401.1|7404.6|7401.6|7409.1|7406.1|7399.1|7396.1|428
1639393200000|2021-12-13 11:00:00|7405.1|7402.1|7405.1|7402.1|7413.1|7410.1|7400.1|7397.1|233
1639396800000|2021-12-13 12:00:00|7405.6|7402.6|7392.6|7389.6|7405.6|7402.6|7389.6|7386.6|597
1639400400000|2021-12-13 13:00:00|7392.1|7389.1|7390.1|7387.1|7395.1|7392.1|7389.6|7386.6|313
1639404000000|2021-12-13 14:00:00|7389.6|7386.6|7368.1|7365.1|7390.1|7387.1|7363.1|7360.1|1745
1639407600000|2021-12-13 15:00:00|7367.6|7364.6|7358.1|7355.1|7376.1|7373.1|7347.6|7344.6|1894
1639411200000|2021-12-13 16:00:00|7357.6|7354.6|7353.1|7350.1|7361.1|7358.1|7346.1|7343.1|906
1639414800000|2021-12-13 17:00:00|7352.6|7349.6|7357.1|7354.1|7364.1|7361.1|7348.6|7345.6|414
1639418400000|2021-12-13 18:00:00|7356.6|7353.6|7354.1|7351.1|7361.1|7358.1|7349.6|7346.6|570
1639422000000|2021-12-13 19:00:00|7353.6|7350.6|7356.1|7353.1|7359.1|7356.1|7349.6|7346.6|451
1639425600000|2021-12-13 20:00:00|7356.6|7353.6|7341.1|7338.1|7359.6|7356.6|7335.1|7332.1|1331
1639429200000|2021-12-13 21:00:00|7344.5|7340.5|7350.8|7346.8|7353.9|7349.9|7336.4|7332.4|0
1639432800000|2021-12-13 22:00:00|7350.9|7346.9|7335.1|7333.1|7352.1|7348.1|7333.6|7331.6|465
1639436400000|2021-12-13 23:00:00|7335.6|7333.6|7356.1|7355.1|7358.1|7357.1|7335.6|7333.6|3590
1639440000000|2021-12-14 00:00:00|7355.1|7354.1|7369.6|7368.6|7375.1|7374.1|7354.1|7353.1|3245
1639443600000|2021-12-14 01:00:00|7370.1|7369.1|7363.1|7362.1|7382.1|7381.1|7360.1|7359.1|2688
1639447200000|2021-12-14 02:00:00|7362.6|7361.6|7381.4|7380.4|7384.1|7383.1|7360.1|7359.1|2091
1639450800000|2021-12-14 03:00:00|7381.9|7380.9|7390.4|7389.4|7394.4|7393.4|7375.9|7374.9|2321
1639454400000|2021-12-14 04:00:00|7390.9|7389.9|7389.4|7388.4|7397.4|7396.4|7387.4|7386.4|2226
1639458000000|2021-12-14 05:00:00|7389.9|7387.9|7382.6|7378.6|7390.9|7388.9|7374.9|7372.9|3561
1639461600000|2021-12-14 06:00:00|7382.2|7378.2|7378.9|7375.9|7385.4|7382.4|7370.9|7367.9|541
1639465200000|2021-12-14 07:00:00|7379.4|7376.4|7377.9|7374.9|7385.4|7382.4|7375.9|7372.9|428
1639468800000|2021-12-14 08:00:00|7378.4|7375.4|7381.4|7378.4|7386.4|7383.4|7377.4|7374.4|745
1639472400000|2021-12-14 09:00:00|7380.9|7377.9|7361.4|7358.4|7387.4|7384.4|7358.4|7355.4|640
1639476000000|2021-12-14 10:00:00|7360.9|7357.9|7368.9|7365.9|7371.9|7368.9|7358.9|7355.9|512
1639479600000|2021-12-14 11:00:00|7368.4|7365.4|7368.4|7365.4|7376.4|7373.4|7366.4|7363.4|279
1639483200000|2021-12-14 12:00:00|7368.9|7365.9|7367.4|7364.4|7373.9|7370.9|7366.4|7363.4|178
1639486800000|2021-12-14 13:00:00|7366.9|7363.9|7350.9|7347.9|7372.4|7369.4|7346.4|7343.4|523
1639490400000|2021-12-14 14:00:00|7350.4|7347.4|7358.4|7355.4|7366.9|7363.9|7339.4|7336.4|982
1639494000000|2021-12-14 15:00:00|7357.9|7354.9|7325.4|7322.4|7364.9|7361.9|7321.4|7318.4|1063
1639497600000|2021-12-14 16:00:00|7324.9|7321.9|7325.4|7322.4|7336.4|7333.4|7321.4|7318.4|587
1639501200000|2021-12-14 17:00:00|7324.9|7321.9|7319.9|7316.9|7326.4|7323.4|7315.9|7312.9|175
1639504800000|2021-12-14 18:00:00|7319.4|7316.4|7324.9|7321.9|7330.9|7327.9|7318.4|7315.4|150
1639508400000|2021-12-14 19:00:00|7324.4|7321.4|7341.4|7338.4|7343.9|7340.9|7323.4|7320.4|282
1639512000000|2021-12-14 20:00:00|7340.4|7337.4|7351.4|7348.4|7358.9|7355.9|7339.4|7336.4|456
1639515600000|2021-12-14 21:00:00|7355|7351|7351.2|7347.2|7355.4|7351.4|7344.3|7340.3|0
1639519200000|2021-12-14 22:00:00|7351.4|7347.4|7350.9|7348.9|7362.4|7360.4|7343.4|7341.4|76
1639522800000|2021-12-14 23:00:00|7350.4|7348.4|7348.4|7347.4|7367.9|7366.9|7338.4|7337.4|1434
1639526400000|2021-12-15 00:00:00|7347.9|7346.9|7334.4|7333.4|7363.4|7362.4|7330.4|7329.4|1438
1639530000000|2021-12-15 01:00:00|7333.4|7332.4|7319.9|7318.9|7334.9|7333.9|7303.4|7302.4|1412
1639533600000|2021-12-15 02:00:00|7319.4|7318.4|7332.4|7331.4|7333.4|7332.4|7312.4|7311.4|955
1639537200000|2021-12-15 03:00:00|7332.9|7331.9|7334.9|7333.9|7340.4|7339.4|7331.4|7330.4|576
1639540800000|2021-12-15 04:00:00|7334.4|7333.4|7320.5|7319.5|7334.9|7333.9|7319|7318|1673
1639544400000|2021-12-15 05:00:00|7321.5|7320.5|7319|7315|7330.5|7328.5|7310|7308|6163
1639548000000|2021-12-15 06:00:00|7320.1|7316.1|7314|7311|7326|7323|7314|7311|1253
1639551600000|2021-12-15 07:00:00|7315|7312|7322|7319|7324|7321|7306|7303|785
1639555200000|2021-12-15 08:00:00|7322.5|7319.5|7324|7321|7329|7326|7322|7319|735
1639558800000|2021-12-15 09:00:00|7324.5|7321.5|7317|7314|7327|7324|7314|7311|561
1639562400000|2021-12-15 10:00:00|7316.5|7313.5|7322.5|7319.5|7322.5|7319.5|7316|7313|409
1639566000000|2021-12-15 11:00:00|7323|7320|7320.5|7317.5|7324.5|7321.5|7318|7315|167
1639569600000|2021-12-15 12:00:00|7321|7318|7317|7314|7324|7321|7316|7313|426
1639573200000|2021-12-15 13:00:00|7316.5|7313.5|7316|7313|7320.5|7317.5|7314.5|7311.5|599
1639576800000|2021-12-15 14:00:00|7317|7314|7300|7297|7320|7317|7296|7293|1076
1639580400000|2021-12-15 15:00:00|7299.5|7296.5|7300|7297|7310|7307|7294|7291|1497
1639584000000|2021-12-15 16:00:00|7299.5|7296.5|7296.5|7293.5|7304|7301|7289|7286|926
1639587600000|2021-12-15 17:00:00|7296|7293|7304|7301|7307|7304|7296|7293|426
1639591200000|2021-12-15 18:00:00|7304.5|7301.5|7296.5|7293.5|7305|7302|7292|7289|635
1639594800000|2021-12-15 19:00:00|7295|7292|7310|7307|7327|7324|7286.5|7283.5|1630
1639598400000|2021-12-15 20:00:00|7310.5|7307.5|7353.5|7350.5|7355|7352|7309|7306|1865
1639602000000|2021-12-15 21:00:00|7353.6|7349.6|7356.4|7352.4|7360.3|7356.3|7348.5|7344.5|0
1639605600000|2021-12-15 22:00:00|7356.3|7352.3|7345.5|7343.5|7362|7360|7338.5|7336.5|903
1639609200000|2021-12-15 23:00:00|7346|7344|7326.5|7325.5|7353.5|7352.5|7310.5|7309.5|6797
1639612800000|2021-12-16 00:00:00|7327|7326|7319|7318|7336|7335|7297|7296|6070
1639616400000|2021-12-16 01:00:00|7318.5|7317.5|7289.5|7288.5|7322|7321|7281|7280|4180
1639620000000|2021-12-16 02:00:00|7290|7289|7305.5|7304.5|7307.5|7306.5|7283.5|7282.5|3162
1639623600000|2021-12-16 03:00:00|7306|7305|7303|7302|7310|7309|7292|7291|2846
1639627200000|2021-12-16 04:00:00|7304|7303|7311|7310|7312|7311|7292.5|7291.5|4307
1639630800000|2021-12-16 05:00:00|7311.5|7309.5|7306.9|7302.9|7323.5|7321.5|7292.5|7290.5|8948
1639634400000|2021-12-16 06:00:00|7306.5|7302.5|7320|7317|7323|7320|7304.5|7301.5|971
1639638000000|2021-12-16 07:00:00|7320.5|7317.5|7331|7328|7338|7335|7316|7313|1198
1639641600000|2021-12-16 08:00:00|7330.5|7327.5|7329|7326|7336|7333|7317|7314|1203
1639645200000|2021-12-16 09:00:00|7328.5|7325.5|7319|7316|7330|7327|7316|7313|926
1639648800000|2021-12-16 10:00:00|7318.5|7315.5|7333|7330|7333.5|7330.5|7316|7313|824
1639652400000|2021-12-16 11:00:00|7333.5|7330.5|7345|7342|7347|7344|7333|7330|944
1639656000000|2021-12-16 12:00:00|7344.5|7341.5|7334.5|7331.5|7344.5|7341.5|7333|7330|922
1639659600000|2021-12-16 13:00:00|7335|7332|7324|7321|7336|7333|7319.5|7316.5|388
1639663200000|2021-12-16 14:00:00|7324.5|7321.5|7326.5|7323.5|7337|7334|7316.5|7313.5|1267
1639666800000|2021-12-16 15:00:00|7327|7324|7346.5|7343.5|7352.5|7349.5|7321|7318|2124
1639670400000|2021-12-16 16:00:00|7346|7343|7328.5|7325.5|7347.5|7344.5|7327.5|7324.5|1265
1639674000000|2021-12-16 17:00:00|7328|7325|7315|7312|7331.5|7328.5|7315|7312|329
1639677600000|2021-12-16 18:00:00|7315.5|7312.5|7318.5|7315.5|7330.5|7327.5|7315|7312|384
1639681200000|2021-12-16 19:00:00|7319|7316|7306.5|7303.5|7325.5|7322.5|7297.5|7294.5|474
1639684800000|2021-12-16 20:00:00|7306|7303|7313|7310|7331|7328|7299|7296|987
1639688400000|2021-12-16 21:00:00|7308.8|7304.8|7320.2|7316.2|7325.1|7321.1|7306.7|7302.7|0
1639692000000|2021-12-16 22:00:00|7320.3|7316.3|7324.5|7322.5|7331.5|7329.5|7306|7302|387
1639695600000|2021-12-16 23:00:00|7324|7322|7345.5|7344.5|7351.5|7350.5|7318|7317|4752
1639699200000|2021-12-17 00:00:00|7346|7345|7340|7339|7352|7351|7335.5|7334.5|4212
1639702800000|2021-12-17 01:00:00|7341|7340|7349|7348|7351|7350|7337|7336|2506
1639706400000|2021-12-17 02:00:00|7350|7349|7357|7356|7361|7360|7349|7348|2919
1639710000000|2021-12-17 03:00:00|7356.5|7355.5|7327|7326|7356.5|7355.5|7324|7323|3169
1639713600000|2021-12-17 04:00:00|7326|7325|7329|7328|7335|7334|7314|7313|5133
1639717200000|2021-12-17 05:00:00|7329.5|7327.5|7312.2|7308.2|7339|7337|7301.5|7299.5|11426
1639720800000|2021-12-17 06:00:00|7312.6|7308.6|7318.5|7315.5|7323|7320|7312.6|7308.6|435
1639724400000|2021-12-17 07:00:00|7318|7315|7330|7327|7334|7331|7316|7313|713
1639728000000|2021-12-17 08:00:00|7330.5|7327.5|7325|7322|7338|7335|7324|7321|1331
1639731600000|2021-12-17 09:00:00|7324.5|7321.5|7325|7322|7326.5|7323.5|7305|7302|1054
1639735200000|2021-12-17 10:00:00|7325.5|7322.5|7324|7321|7328|7325|7314|7311|529
1639738800000|2021-12-17 11:00:00|7324.5|7321.5|7330.5|7327.5|7331|7328|7319|7316|401
1639742400000|2021-12-17 12:00:00|7330|7327|7311.5|7308.5|7332|7329|7310.5|7307.5|660
1639746000000|2021-12-17 13:00:00|7312|7309|7322|7319|7324.5|7321.5|7304|7301|520
1639749600000|2021-12-17 14:00:00|7321.5|7318.5|7303|7300|7323|7320|7291|7288|1283
1639753200000|2021-12-17 15:00:00|7302.5|7299.5|7326|7323|7333|7330|7285|7282|2104
1639756800000|2021-12-17 16:00:00|7326.5|7323.5|7307|7304|7337.5|7334.5|7299|7296|1407
1639760400000|2021-12-17 17:00:00|7306.5|7303.5|7317|7314|7323|7320|7297.5|7294.5|418
1639764000000|2021-12-17 18:00:00|7316|7313|7335.5|7332.5|7336|7333|7309.5|7306.5|238
1639767600000|2021-12-17 19:00:00|7335|7332|7321.5|7318.5|7335.5|7332.5|7315.5|7312.5|273
1639771200000|2021-12-17 20:00:00|7322|7319|7281.5|7278.5|7328|7325|7281.5|7278.5|1440
1639774800000|2021-12-17 21:00:00|7283.3|7279.3|7301.5|7297.5|7302.8|7298.8|7282.1|7278.1|0
1639951200000|2021-12-19 22:00:00|7296.5|7294.5|7298|7296|7308|7306|7293.5|7291.5|522
1639954800000|2021-12-19 23:00:00|7297.5|7295.5|7285.5|7284.5|7308|7307|7276.5|7275.5|3553
1639958400000|2021-12-20 00:00:00|7285|7284|7286|7285|7290|7289|7264|7263|3173
1639962000000|2021-12-20 01:00:00|7286.5|7285.5|7280|7279|7295|7294|7276|7275|2366
1639965600000|2021-12-20 02:00:00|7279.5|7278.5|7290|7289|7304|7303|7276.5|7275.5|3449
1639969200000|2021-12-20 03:00:00|7290.5|7289.5|7296|7295|7309|7308|7286.5|7285.5|3271
1639972800000|2021-12-20 04:00:00|7296.5|7295.5|7291.5|7290.5|7307.5|7306.5|7291.5|7290.5|4048
1639976400000|2021-12-20 05:00:00|7291.6|7289.6|7294.3|7290.3|7306.1|7304.1|7284.5|7280.5|6303
1639980000000|2021-12-20 06:00:00|7294.4|7290.4|7286.6|7283.6|7300.9|7296.9|7282.6|7279.6|813
1639983600000|2021-12-20 07:00:00|7287.1|7284.1|7277.1|7274.1|7289.1|7286.1|7256.6|7253.6|1612
1639987200000|2021-12-20 08:00:00|7276.6|7273.6|7260.6|7257.6|7280.6|7277.6|7255.6|7252.6|1750
1639990800000|2021-12-20 09:00:00|7260.1|7257.1|7274.6|7271.6|7274.6|7271.6|7249.6|7246.6|1180
1639994400000|2021-12-20 10:00:00|7274.1|7271.1|7292.6|7289.6|7295.6|7292.6|7273.6|7270.6|894
1639998000000|2021-12-20 11:00:00|7293.1|7290.1|7301.6|7298.6|7302.6|7299.6|7285.6|7282.6|452
1640001600000|2021-12-20 12:00:00|7301.1|7298.1|7291.6|7288.6|7305.6|7302.6|7290.6|7287.6|584
1640005200000|2021-12-20 13:00:00|7292.6|7289.6|7291.1|7288.1|7297.6|7294.6|7287.1|7284.1|395
1640008800000|2021-12-20 14:00:00|7291.6|7288.6|7286.6|7283.6|7299.6|7296.6|7269.1|7266.1|1596
1640012400000|2021-12-20 15:00:00|7286.1|7283.1|7269.6|7266.6|7293.6|7290.6|7265.6|7262.6|1422
1640016000000|2021-12-20 16:00:00|7269.1|7266.1|7277.6|7274.6|7278.6|7275.6|7260.6|7257.6|843
1640019600000|2021-12-20 17:00:00|7277.1|7274.1|7269.1|7266.1|7285.1|7282.1|7267.6|7264.6|380
1640023200000|2021-12-20 18:00:00|7269.6|7266.6|7290.6|7287.6|7294.6|7291.6|7268.6|7265.6|595
1640026800000|2021-12-20 19:00:00|7291.1|7288.1|7295.6|7292.6|7300.6|7297.6|7287.6|7284.6|312
1640030400000|2021-12-20 20:00:00|7296.6|7293.6|7306.1|7303.1|7310.6|7307.6|7287.6|7284.6|1498
1640034000000|2021-12-20 21:00:00|7311.1|7307.1|7305.4|7301.4|7317.9|7313.9|7303.2|7299.2|0
1640037600000|2021-12-20 22:00:00|7306|7302|7308.1|7306.1|7314.3|7310.3|7302.1|7300.1|420
1640041200000|2021-12-20 23:00:00|7307.1|7305.1|7311.6|7310.6|7328.1|7327.1|7303.6|7302.6|3014
1640044800000|2021-12-21 00:00:00|7312.6|7311.6|7320.6|7319.6|7328.1|7327.1|7308.6|7307.6|2177
1640048400000|2021-12-21 01:00:00|7321.1|7320.1|7338.6|7337.6|7343.6|7342.6|7316.6|7315.6|2876
1640052000000|2021-12-21 02:00:00|7339.6|7338.6|7339.6|7338.6|7344.6|7343.6|7331.1|7330.1|2067
1640055600000|2021-12-21 03:00:00|7340.6|7339.6|7360.6|7359.6|7364.6|7363.6|7339.6|7338.6|2995
1640059200000|2021-12-21 04:00:00|7360.1|7359.1|7366.6|7365.6|7370.6|7369.6|7355.6|7354.6|5961
1640062800000|2021-12-21 05:00:00|7367.1|7365.1|7371.7|7367.7|7375.1|7373.1|7361.1|7359.1|5708
1640066400000|2021-12-21 06:00:00|7371.3|7367.3|7368.6|7365.6|7376.2|7372.2|7362.6|7359.6|380
1640070000000|2021-12-21 07:00:00|7367.6|7364.6|7364.6|7361.6|7371.6|7368.6|7360.6|7357.6|986
1640073600000|2021-12-21 08:00:00|7363.6|7360.6|7350.6|7347.6|7363.6|7360.6|7340.6|7337.6|1501
1640077200000|2021-12-21 09:00:00|7350.1|7347.1|7338.6|7335.6|7358.6|7355.6|7337.6|7334.6|610
1640080800000|2021-12-21 10:00:00|7339.6|7336.6|7343.1|7340.1|7347.6|7344.6|7337.6|7334.6|512
1640084400000|2021-12-21 11:00:00|7343.6|7340.6|7353.6|7350.6|7358.1|7355.1|7341.6|7338.6|421
1640088000000|2021-12-21 12:00:00|7352.6|7349.6|7355.6|7352.6|7357.1|7354.1|7349.1|7346.1|328
1640091600000|2021-12-21 13:00:00|7355.1|7352.1|7351.6|7348.6|7355.6|7352.6|7341.6|7338.6|577
1640095200000|2021-12-21 14:00:00|7352.1|7349.1|7343.6|7340.6|7359.6|7356.6|7342.1|7339.1|787
1640098800000|2021-12-21 15:00:00|7343.1|7340.1|7349.6|7346.6|7358.6|7355.6|7339.6|7336.6|1080
1640102400000|2021-12-21 16:00:00|7350.1|7347.1|7373.6|7370.6|7379.6|7376.6|7347.1|7344.1|844
1640106000000|2021-12-21 17:00:00|7373.1|7370.1|7383.1|7380.1|7384.6|7381.6|7370.6|7367.6|539
1640109600000|2021-12-21 18:00:00|7382.6|7379.6|7375.6|7372.6|7382.6|7379.6|7373.1|7370.1|442
1640113200000|2021-12-21 19:00:00|7376.1|7373.1|7375.1|7372.1|7379.6|7376.6|7368.6|7365.6|468
1640116800000|2021-12-21 20:00:00|7374.6|7371.6|7375.6|7372.6|7378.6|7375.6|7361.6|7358.6|851
1640120400000|2021-12-21 21:00:00|7372.5|7368.5|7375.9|7371.9|7376.9|7372.9|7365.9|7361.9|0
1640124000000|2021-12-21 22:00:00|7376.2|7372.2|7375.1|7373.1|7377|7374.1|7369.3|7365.3|469
1640127600000|2021-12-21 23:00:00|7374.1|7372.1|7358.4|7357.4|7380.6|7379.6|7352.4|7351.4|2423
1640131200000|2021-12-22 00:00:00|7357.9|7356.9|7339.4|7338.4|7366.4|7365.4|7338.4|7337.4|2995
1640134800000|2021-12-22 01:00:00|7338.4|7337.4|7339.4|7338.4|7354.4|7353.4|7335.4|7334.4|2442
1640138400000|2021-12-22 02:00:00|7338.9|7337.9|7347.3|7346.3|7354.3|7353.3|7335.9|7334.9|1848
1640142000000|2021-12-22 03:00:00|7346.3|7345.3|7368.3|7367.3|7378.3|7377.3|7345.3|7344.3|2324
1640145600000|2021-12-22 04:00:00|7367.8|7366.8|7368.3|7367.3|7374.3|7373.3|7358.8|7357.8|3624
1640149200000|2021-12-22 05:00:00|7368.8|7366.8|7379.3|7375.3|7385.8|7383.8|7367.3|7365.3|7202
1640152800000|2021-12-22 06:00:00|7379.4|7375.4|7373.3|7370.3|7385.3|7382.3|7371.3|7368.3|923
1640156400000|2021-12-22 07:00:00|7372.3|7369.3|7362.8|7359.8|7373.3|7370.3|7361.3|7358.3|874
1640160000000|2021-12-22 08:00:00|7363.3|7360.3|7353.3|7350.3|7363.3|7360.3|7344.3|7341.3|1368
1640163600000|2021-12-22 09:00:00|7352.8|7349.8|7351.3|7348.3|7356.3|7353.3|7345.3|7342.3|744
1640167200000|2021-12-22 10:00:00|7351.8|7348.8|7362.3|7359.3|7363.3|7360.3|7349.3|7346.3|573
1640170800000|2021-12-22 11:00:00|7361.3|7358.3|7369.3|7366.3|7369.3|7366.3|7359.3|7356.3|398
1640174400000|2021-12-22 12:00:00|7368.8|7365.8|7364.3|7361.3|7369.3|7366.3|7362.3|7359.3|421
1640178000000|2021-12-22 13:00:00|7365.3|7362.3|7353.3|7350.3|7365.3|7362.3|7350.3|7347.3|529
1640181600000|2021-12-22 14:00:00|7354.3|7351.3|7360.8|7357.8|7368.8|7365.8|7351.8|7348.8|991
1640185200000|2021-12-22 15:00:00|7361.3|7358.3|7383.3|7380.3|7384.3|7381.3|7357.8|7354.8|866
1640188800000|2021-12-22 16:00:00|7382.8|7379.8|7396.3|7393.3|7397.3|7394.3|7378.3|7375.3|780
1640192400000|2021-12-22 17:00:00|7396.8|7393.8|7402.3|7399.3|7403.3|7400.3|7394.3|7391.3|384
1640196000000|2021-12-22 18:00:00|7401.3|7398.3|7404.3|7401.3|7410.3|7407.3|7398.3|7395.3|819
1640199600000|2021-12-22 19:00:00|7403.8|7400.8|7407.3|7404.3|7410.3|7407.3|7399.3|7396.3|197
1640203200000|2021-12-22 20:00:00|7407.8|7404.8|7417.3|7414.3|7417.8|7414.8|7403.3|7400.3|1058
1640206800000|2021-12-22 21:00:00|7417|7413|7411.9|7407.9|7420.3|7416.3|7411.5|7407.5|0
1640210400000|2021-12-22 22:00:00|7412|7408|7397.8|7395.8|7418.9|7414.9|7394.8|7392.8|519
1640214000000|2021-12-22 23:00:00|7397.3|7395.3|7407.8|7406.8|7418.3|7417.3|7397.3|7395.3|2217
1640217600000|2021-12-23 00:00:00|7407.3|7406.3|7396.3|7395.3|7407.3|7406.3|7383.3|7382.3|1934
1640221200000|2021-12-23 01:00:00|7395.8|7394.8|7401.3|7400.3|7404.3|7403.3|7391.3|7390.3|1392
1640224800000|2021-12-23 02:00:00|7401.8|7400.8|7405.9|7404.9|7411.3|7410.3|7400.9|7399.9|1122
1640228400000|2021-12-23 03:00:00|7406.4|7405.4|7388.9|7387.9|7407.4|7406.4|7380.9|7379.9|1885
1640232000000|2021-12-23 04:00:00|7388.4|7387.4|7386.9|7385.9|7391.9|7390.9|7383.9|7382.9|1815
1640235600000|2021-12-23 05:00:00|7387.4|7385.4|7399.6|7395.6|7402.8|7398.8|7385.9|7383.9|3442
1640239200000|2021-12-23 06:00:00|7399.9|7395.9|7403.4|7400.4|7406.4|7402.4|7395.9|7392.9|190
1640242800000|2021-12-23 07:00:00|7402.9|7399.9|7402.9|7399.9|7406.9|7403.9|7399.9|7396.9|586
1640246400000|2021-12-23 08:00:00|7403.9|7400.9|7410.9|7407.9|7411.4|7408.4|7394.9|7391.9|986
1640250000000|2021-12-23 09:00:00|7409.9|7406.9|7403.4|7400.4|7414.4|7411.4|7402.9|7399.9|492
1640253600000|2021-12-23 10:00:00|7402.9|7399.9|7408.9|7405.9|7409.9|7406.9|7400.9|7397.9|271
1640257200000|2021-12-23 11:00:00|7409.4|7406.4|7415.9|7412.9|7415.9|7412.9|7407.9|7404.9|335
1640260800000|2021-12-23 12:00:00|7416.9|7413.9|7413.4|7410.4|7416.9|7413.9|7407.9|7404.9|352
1640264400000|2021-12-23 13:00:00|7413.9|7410.9|7414.9|7411.9|7416.4|7413.4|7405.9|7402.9|348
1640268000000|2021-12-23 14:00:00|7415.4|7412.4|7431.4|7428.4|7431.9|7428.9|7412.9|7409.9|1188
1640271600000|2021-12-23 15:00:00|7430.9|7427.9|7445.9|7442.9|7446.9|7443.9|7427.9|7424.9|1484
1640275200000|2021-12-23 16:00:00|7445.4|7442.4|7448.9|7445.9|7449.9|7446.9|7443.9|7440.9|858
1640278800000|2021-12-23 17:00:00|7448.4|7445.4|7441.4|7438.4|7448.4|7445.4|7440.9|7437.9|473
1640282400000|2021-12-23 18:00:00|7440.9|7437.9|7437.9|7434.9|7440.9|7437.9|7434.9|7431.9|282
1640286000000|2021-12-23 19:00:00|7438.4|7435.4|7442.9|7439.9|7444.9|7441.9|7435.9|7432.9|175
1640289600000|2021-12-23 20:00:00|7442.4|7439.4|7443.9|7440.9|7453.9|7450.9|7434.9|7431.9|1131
1640293200000|2021-12-23 21:00:00|7444.9|7439.7|7444.4|7440.4|7449.5|7445.5|7442.2|7438.2|0
1640296800000|2021-12-23 22:00:00|7434.4|7432.4|7448.4|7446.4|7450.4|7448.4|7432.4|7430.4|300
1640300400000|2021-12-23 23:00:00|7448.9|7446.9|7435.4|7434.4|7448.9|7447.9|7427.4|7426.4|1641
1640304000000|2021-12-24 00:00:00|7435.9|7434.9|7435.9|7434.9|7446.9|7445.9|7432.9|7431.9|1247
1640307600000|2021-12-24 01:00:00|7436.4|7435.4|7439.4|7438.4|7446.4|7445.4|7434.9|7433.9|1447
1640311200000|2021-12-24 02:00:00|7438.9|7437.9|7435.9|7434.9|7441.9|7440.9|7429.9|7428.9|1316
1640314800000|2021-12-24 03:00:00|7436.4|7435.4|7427.9|7426.9|7440.9|7439.9|7417.9|7416.9|1832
1640559600000|2021-12-26 23:00:00|7428.8|7424.8|7435.4|7431.4|7438.6|7434.6|7426|7422|0
1640563200000|2021-12-27 00:00:00|7435.6|7431.6|7431.7|7427.7|7441.3|7437.3|7430.1|7426.1|0
1640566800000|2021-12-27 01:00:00|7432|7428|7431.4|7427.4|7435|7431|7426.5|7422.5|0
1640570400000|2021-12-27 02:00:00|7431.2|7427.2|7433.6|7429.6|7435.9|7431.9|7430.2|7426.2|0
1640574000000|2021-12-27 03:00:00|7433.4|7429.4|7433.2|7429.2|7435.1|7431.1|7431|7427|0
1640577600000|2021-12-27 04:00:00|7433.3|7429.3|7430.5|7426.5|7433.7|7429.7|7430.1|7426.1|0
1640581200000|2021-12-27 05:00:00|7430.3|7426.3|7429.2|7425.2|7431.8|7427.8|7427.4|7423.4|0
1640584800000|2021-12-27 06:00:00|7428.8|7424.8|7428.2|7424.2|7430.2|7426.2|7423.6|7419.6|0
1640588400000|2021-12-27 07:00:00|7428.1|7424.1|7425|7421|7432.7|7428.7|7419|7415|0
1640592000000|2021-12-27 08:00:00|7425.3|7421.3|7432.3|7428.3|7435.2|7431.2|7422.1|7418.1|0
1640595600000|2021-12-27 09:00:00|7432.2|7428.2|7437.4|7433.4|7438.9|7434.9|7426.3|7422.3|0
1640599200000|2021-12-27 10:00:00|7437.6|7433.6|7437.9|7433.9|7440.9|7436.9|7434.2|7430.2|0
1640602800000|2021-12-27 11:00:00|7437.7|7433.7|7437.5|7433.5|7438.9|7434.9|7434.3|7430.3|0
1640606400000|2021-12-27 12:00:00|7437.4|7433.4|7443.8|7439.8|7449.1|7445.1|7436.3|7432.3|0
1640610000000|2021-12-27 13:00:00|7444.1|7440.1|7448|7444|7451.9|7447.9|7443|7439|0
1640613600000|2021-12-27 14:00:00|7447.8|7443.8|7454.1|7450.1|7460.9|7456.9|7441.9|7437.9|0
1640617200000|2021-12-27 15:00:00|7454.3|7450.3|7478.4|7474.4|7478.4|7474.4|7452.7|7448.7|0
1640620800000|2021-12-27 16:00:00|7478.8|7474.8|7478|7474|7482.5|7478.5|7470.3|7466.3|0
1640624400000|2021-12-27 17:00:00|7478.3|7474.3|7482.3|7478.3|7483.7|7479.7|7478|7474|0
1640628000000|2021-12-27 18:00:00|7481.9|7477.9|7487.6|7483.6|7487.6|7483.6|7480.4|7476.4|0
1640631600000|2021-12-27 19:00:00|7487.2|7483.2|7484.2|7480.2|7490.6|7486.6|7479.9|7475.9|0
1640635200000|2021-12-27 20:00:00|7483.8|7479.8|7486.5|7482.5|7487|7483|7473|7469|0
1640638800000|2021-12-27 21:00:00|7485.4|7481.4|7481|7477|7487.8|7483.8|7480.7|7476.7|0
1640642400000|2021-12-27 22:00:00|7480.6|7476.6|7479.6|7475.6|7481.1|7477.1|7478.7|7474.7|0
1640646000000|2021-12-27 23:00:00|7478.4|7474.4|7477.2|7473.2|7482.5|7478.5|7476.9|7472.9|0
1640649600000|2021-12-28 00:00:00|7477.6|7473.6|7483.7|7479.7|7485|7481|7473.7|7469.7|0
1640653200000|2021-12-28 01:00:00|7484.1|7480.1|7479.1|7475.1|7484.5|7480.5|7476.5|7472.5|0
1640656800000|2021-12-28 02:00:00|7479|7475|7476.7|7472.7|7479.4|7475.4|7474.4|7470.4|0
1640660400000|2021-12-28 03:00:00|7477|7473|7484|7480|7484.1|7480.1|7475.1|7471.1|0
1640664000000|2021-12-28 04:00:00|7483.8|7479.8|7482.4|7478.4|7486|7482|7482.4|7478.4|0
1640667600000|2021-12-28 05:00:00|7482.1|7478.1|7484.9|7480.9|7484.9|7480.9|7481.4|7477.4|0
1640671200000|2021-12-28 06:00:00|7485|7481|7484.3|7480.3|7485.7|7481.7|7480.1|7476.1|0
1640674800000|2021-12-28 07:00:00|7484.2|7480.2|7478.4|7474.4|7484.9|7480.9|7476.4|7472.4|0
1640678400000|2021-12-28 08:00:00|7478.5|7474.5|7489.9|7485.9|7491|7487|7478|7474|0
1640682000000|2021-12-28 09:00:00|7489.8|7485.8|7490.8|7486.8|7493.6|7489.6|7487.6|7483.6|0
1640685600000|2021-12-28 10:00:00|7492.1|7488.1|7488.6|7484.6|7495.3|7491.3|7486.1|7482.1|0
1640689200000|2021-12-28 11:00:00|7488.9|7484.9|7485.9|7481.9|7488.9|7484.9|7484.4|7480.4|0
1640692800000|2021-12-28 12:00:00|7485.6|7481.6|7490.5|7486.5|7492.3|7488.3|7484.7|7480.7|0
1640696400000|2021-12-28 13:00:00|7490.8|7486.8|7483.2|7479.2|7492.2|7488.2|7482.6|7478.6|0
1640700000000|2021-12-28 14:00:00|7483.3|7479.3|7493.2|7489.2|7496.8|7492.8|7476.7|7472.7|7
1640703600000|2021-12-28 15:00:00|7492.9|7488.9|7484|7480|7495.6|7491.6|7475|7471|0
1640707200000|2021-12-28 16:00:00|7483.8|7479.8|7490.2|7486.2|7491.5|7487.5|7479.8|7475.8|0
1640710800000|2021-12-28 17:00:00|7490|7486|7476.8|7472.8|7490.7|7486.7|7463.9|7459.9|0
1640714400000|2021-12-28 18:00:00|7476.6|7472.6|7481.2|7477.2|7481.2|7477.2|7472.8|7468.8|0
1640718000000|2021-12-28 19:00:00|7481.1|7477.1|7478.1|7474.1|7481.2|7477.2|7470|7466|0
1640721600000|2021-12-28 20:00:00|7478|7474|7479.2|7475.2|7483.9|7479.9|7470.3|7466.3|0
1640725200000|2021-12-28 21:00:00|7478.9|7474.9|7473|7469|7481.1|7477.1|7471.9|7467.9|0
1640728800000|2021-12-28 22:00:00|7473.8|7469.8|7499.5|7497.5|7537|7535|7471.8|7467.8|1498
1640732400000|2021-12-28 23:00:00|7500|7498|7509.5|7508.5|7521|7520|7478|7477|4545
1640736000000|2021-12-29 00:00:00|7509|7508|7500.5|7499.5|7519|7518|7494.5|7493.5|2768
1640739600000|2021-12-29 01:00:00|7501|7500|7509|7508|7512|7511|7497|7496|3059
1640743200000|2021-12-29 02:00:00|7508|7507|7511|7510|7514|7513|7504|7503|2121
1640746800000|2021-12-29 03:00:00|7511.5|7510.5|7534|7533|7535|7534|7510|7509|2915
1640750400000|2021-12-29 04:00:00|7533|7532|7526|7525|7535|7534|7522|7521|3921
1640754000000|2021-12-29 05:00:00|7518.3|7516.3|7514.9|7510.9|7520.3|7518.3|7507.3|7505.3|5135
1640757600000|2021-12-29 06:00:00|7515|7511|7523.8|7520.8|7523.8|7520.8|7508.3|7505.3|397
1640761200000|2021-12-29 07:00:00|7524.8|7521.8|7532.8|7529.8|7535.8|7532.8|7523.8|7520.8|728
1640764800000|2021-12-29 08:00:00|7532.3|7529.3|7525.8|7522.8|7536.3|7533.3|7521.8|7518.8|1378
1640768400000|2021-12-29 09:00:00|7526.3|7523.3|7535.8|7532.8|7537.8|7534.8|7525.8|7522.8|375
1640772000000|2021-12-29 10:00:00|7536.3|7533.3|7535.8|7532.8|7540.3|7537.3|7531.8|7528.8|533
1640775600000|2021-12-29 11:00:00|7535.3|7532.3|7527.8|7524.8|7535.3|7532.3|7525.8|7522.8|239
1640779200000|2021-12-29 12:00:00|7528.3|7525.3|7527.8|7524.8|7531.8|7528.8|7524.8|7521.8|294
1640782800000|2021-12-29 13:00:00|7528.3|7525.3|7531.8|7528.8|7532.8|7529.8|7524.3|7521.3|478
1640786400000|2021-12-29 14:00:00|7531.3|7528.3|7531.8|7528.8|7537.8|7534.8|7523.8|7520.8|1267
1640790000000|2021-12-29 15:00:00|7532.3|7529.3|7537.8|7534.8|7541.3|7538.3|7515.8|7512.8|1415
1640793600000|2021-12-29 16:00:00|7537.3|7534.3|7524.3|7521.3|7538.8|7535.8|7520.8|7517.8|623
1640797200000|2021-12-29 17:00:00|7524.8|7521.8|7523.8|7520.8|7525.3|7522.3|7515.8|7512.8|181
1640800800000|2021-12-29 18:00:00|7523.3|7520.3|7524.8|7521.8|7526.8|7523.8|7520.8|7517.8|227
1640804400000|2021-12-29 19:00:00|7525.3|7522.3|7528.8|7525.8|7532.3|7529.3|7523.8|7520.8|135
1640808000000|2021-12-29 20:00:00|7528.3|7525.3|7514.8|7511.8|7528.8|7525.8|7513.3|7510.3|989
1640811600000|2021-12-29 21:00:00|7514.1|7510.1|7517.2|7513.2|7522.7|7518.7|7512.5|7508.5|0
1640815200000|2021-12-29 22:00:00|7517.6|7513.6|7533.8|7531.8|7536.8|7534.8|7512.3|7510.3|287
1640818800000|2021-12-29 23:00:00|7533.3|7531.3|7526.8|7525.8|7534.8|7533.8|7521.8|7520.8|2523
1640822400000|2021-12-30 00:00:00|7526.3|7525.3|7523.8|7522.8|7531.3|7530.3|7512.3|7511.3|2607
1640826000000|2021-12-30 01:00:00|7523.3|7522.3|7511.3|7510.3|7524.3|7523.3|7510.8|7509.8|2968
1640829600000|2021-12-30 02:00:00|7511.8|7510.8|7512.8|7511.8|7520.8|7519.8|7509.8|7508.8|1736
1640833200000|2021-12-30 03:00:00|7513.8|7512.8|7512.8|7511.8|7517.8|7516.8|7508.8|7507.8|1536
1640836800000|2021-12-30 04:00:00|7512.3|7511.3|7524.8|7523.8|7527.8|7526.8|7511.8|7510.8|2664
1640840400000|2021-12-30 05:00:00|7525.3|7523.3|7527.3|7523.3|7531.8|7529.3|7518.3|7516.3|4348
1640844000000|2021-12-30 06:00:00|7526.7|7522.7|7527.7|7524.7|7532.8|7529.8|7525.7|7522.7|280
1640847600000|2021-12-30 07:00:00|7528.7|7525.7|7519.7|7516.7|7530.2|7527.2|7519.2|7516.2|340
1640851200000|2021-12-30 08:00:00|7520.7|7517.7|7520.7|7517.7|7521.7|7518.7|7515.7|7512.7|576
1640854800000|2021-12-30 09:00:00|7520.2|7517.2|7525.2|7522.2|7527.7|7524.7|7518.7|7515.7|247
1640858400000|2021-12-30 10:00:00|7525.7|7522.7|7526.2|7523.2|7527.7|7524.7|7517.7|7514.7|339
1640862000000|2021-12-30 11:00:00|7526.7|7523.7|7531.7|7528.7|7531.7|7528.7|7520.7|7517.7|177
1640865600000|2021-12-30 12:00:00|7531.2|7528.2|7521.7|7518.7|7531.2|7528.2|7521.7|7518.7|158
1640869200000|2021-12-30 13:00:00|7522.2|7519.2|7533.7|7530.7|7533.7|7530.7|7521.7|7518.7|344
1640872800000|2021-12-30 14:00:00|7533.2|7530.2|7540.7|7537.7|7547.7|7544.7|7530.7|7527.7|807
1640876400000|2021-12-30 15:00:00|7541.7|7538.7|7539.7|7536.7|7551.7|7548.7|7536.7|7533.7|1021
1640880000000|2021-12-30 16:00:00|7539.2|7536.2|7541.7|7538.7|7547.7|7544.7|7536.7|7533.7|735
1640883600000|2021-12-30 17:00:00|7542.7|7539.7|7543.7|7540.7|7554.7|7551.7|7541.7|7538.7|439
1640887200000|2021-12-30 18:00:00|7544.2|7541.2|7542.7|7539.7|7544.7|7541.7|7539.7|7536.7|255
1640890800000|2021-12-30 19:00:00|7542.2|7539.2|7534.7|7531.7|7542.7|7539.7|7534.7|7531.7|254
1640894400000|2021-12-30 20:00:00|7535.2|7532.2|7525.2|7522.2|7535.7|7532.7|7517.7|7514.7|553
1640898000000|2021-12-30 21:00:00|7525.9|7521.9|7524.1|7520.1|7528|7524|7521.2|7517.2|0
1640901600000|2021-12-30 22:00:00|7524|7520|7525.2|7523.2|7534.2|7532.2|7522.6|7518.6|680
1640905200000|2021-12-30 23:00:00|7524.7|7523.7|7503.2|7502.2|7525.7|7524.7|7499.2|7498.2|2482
1640908800000|2021-12-31 00:00:00|7503.7|7502.7|7478.7|7477.7|7504.7|7503.7|7470.2|7469.2|2844
1640912400000|2021-12-31 01:00:00|7479.2|7478.2|7487.2|7486.2|7491.2|7490.2|7471.7|7470.7|2515
1640916000000|2021-12-31 02:00:00|7487.7|7486.7|7462.2|7461.2|7489.7|7488.7|7455.7|7454.7|3662
1640919600000|2021-12-31 03:00:00|7461.7|7460.7|7447.9|7443.9|7462.7|7461.7|7426.7|7425.7|5318
1640923200000|2021-12-31 04:00:00|7448.1|7444.1|7451.6|7447.6|7451.9|7447.9|7447.9|7443.9|0
1640926800000|2021-12-31 05:00:00|7451.5|7447.5|7458.4|7454.4|7460.8|7456.8|7449.1|7445.1|0
1640930400000|2021-12-31 06:00:00|7458.7|7454.7|7457.9|7453.9|7461.7|7457.7|7457.1|7453.1|0
1640934000000|2021-12-31 07:00:00|7458.1|7454.1|7460.4|7456.4|7462.1|7458.1|7457.9|7453.9|0
1640937600000|2021-12-31 08:00:00|7460.2|7456.2|7461.9|7457.9|7465.3|7461.3|7460.1|7456.1|0
1640941200000|2021-12-31 09:00:00|7461.6|7457.6|7461.3|7457.3|7464.1|7460.1|7457|7453|0
1640944800000|2021-12-31 10:00:00|7461.6|7457.6|7456.7|7452.7|7461.6|7457.6|7455.8|7451.8|0
1640948400000|2021-12-31 11:00:00|7456.4|7452.4|7449.5|7445.5|7457.5|7453.5|7447.9|7443.9|0
1640952000000|2021-12-31 12:00:00|7447.9|7443.9|7456.3|7452.3|7457.8|7453.8|7442.2|7438.2|0
1640955600000|2021-12-31 13:00:00|7456.6|7452.6|7456.4|7452.4|7459.3|7455.3|7454.1|7450.1|0
1640959200000|2021-12-31 14:00:00|7456.7|7452.7|7456.9|7452.9|7470.5|7466.5|7453.8|7449.8|0
1640962800000|2021-12-31 15:00:00|7457.2|7453.2|7456.9|7452.9|7464.5|7460.5|7446.7|7442.7|0
1640966400000|2021-12-31 16:00:00|7457.1|7453.1|7451.1|7447.1|7459.1|7455.1|7450.5|7446.5|0
1640970000000|2021-12-31 17:00:00|7451.2|7447.2|7461.4|7457.4|7462|7458|7446.9|7442.9|0
1640973600000|2021-12-31 18:00:00|7461.1|7457.1|7462.1|7458.1|7465.9|7461.9|7458.5|7454.5|0
1640977200000|2021-12-31 19:00:00|7461.8|7457.8|7456.8|7452.8|7466.1|7462.1|7454.7|7450.7|0
1640980800000|2021-12-31 20:00:00|7456.6|7452.6|7445.3|7441.3|7466.2|7462.2|7442.5|7438.5|0
1640984400000|2021-12-31 21:00:00|7445.9|7441.9|7449.5|7445.5|7453.7|7449.7|7445.9|7441.9|0
1641164400000|2022-01-02 23:00:00|7467.2|7463.2|7460.6|7456.6|7467.7|7463.7|7457.3|7453.3|0
1641168000000|2022-01-03 00:00:00|7460.8|7456.8|7473.9|7469.9|7475|7471|7460.1|7456.1|0
1641171600000|2022-01-03 01:00:00|7474.2|7470.2|7464.4|7460.4|7476.2|7472.2|7463.1|7459.1|0
1641175200000|2022-01-03 02:00:00|7464.3|7460.3|7466.1|7462.1|7467.7|7463.7|7460.8|7456.8|0
1641178800000|2022-01-03 03:00:00|7466.3|7462.3|7464.3|7460.3|7466.9|7462.9|7461.5|7457.5|0
1641182400000|2022-01-03 04:00:00|7464.5|7460.5|7465.4|7461.4|7465.4|7461.4|7463|7459|0
1641186000000|2022-01-03 05:00:00|7465.6|7461.6|7464.3|7460.3|7466.7|7462.7|7462.6|7458.6|0
1641189600000|2022-01-03 06:00:00|7464.2|7460.2|7463.2|7459.2|7465.8|7461.8|7457.7|7453.7|0
1641193200000|2022-01-03 07:00:00|7463.1|7459.1|7465.8|7461.8|7468|7464|7456.3|7452.3|0
1641196800000|2022-01-03 08:00:00|7465.6|7461.6|7468.6|7464.6|7473.3|7469.3|7464.7|7460.7|0
1641200400000|2022-01-03 09:00:00|7468.5|7464.5|7474.5|7470.5|7474.9|7470.9|7465.3|7461.3|0
1641204000000|2022-01-03 10:00:00|7474.4|7470.4|7479.7|7475.7|7479.9|7475.9|7472.9|7468.9|0
1641207600000|2022-01-03 11:00:00|7479.8|7475.8|7482.1|7478.1|7483.5|7479.5|7479.6|7475.6|0
1641211200000|2022-01-03 12:00:00|7482|7478|7478.6|7474.6|7484|7480|7477.7|7473.7|0
1641214800000|2022-01-03 13:00:00|7478|7474|7467|7463|7479.4|7475.4|7466.4|7462.4|0
1641218400000|2022-01-03 14:00:00|7466.7|7462.7|7453.5|7449.5|7480.9|7476.9|7439.2|7435.2|0
1641222000000|2022-01-03 15:00:00|7453.6|7449.6|7465.4|7461.4|7473.6|7469.6|7451.7|7447.7|0
1641225600000|2022-01-03 16:00:00|7465.5|7461.5|7458.1|7454.1|7466.7|7462.7|7445.5|7441.5|0
1641229200000|2022-01-03 17:00:00|7457.5|7453.5|7461.2|7457.2|7465.7|7461.7|7454|7450|0
1641232800000|2022-01-03 18:00:00|7461.5|7457.5|7473.9|7469.9|7474.9|7470.9|7458.5|7454.5|0
1641236400000|2022-01-03 19:00:00|7473.6|7469.6|7478.9|7474.9|7484.1|7480.1|7471.5|7467.5|0
1641240000000|2022-01-03 20:00:00|7478.8|7474.8|7487.9|7483.9|7488.7|7484.7|7474.5|7470.5|0
1641243600000|2022-01-03 21:00:00|7488.2|7484.2|7482.4|7478.4|7489.4|7485.4|7481|7477|0
1641247200000|2022-01-03 22:00:00|7482.5|7478.5|7491.4|7489.4|7501.9|7499.9|7475.9|7473.9|945
1641250800000|2022-01-03 23:00:00|7497.4|7495.4|7519.4|7518.4|7524.4|7523.4|7491.9|7490.9|4975
1641254400000|2022-01-04 00:00:00|7520.4|7519.4|7550.4|7549.4|7553.9|7552.9|7514.4|7513.4|4859
1641258000000|2022-01-04 01:00:00|7548.4|7547.4|7564.5|7563.5|7572.5|7571.5|7546.4|7545.4|4663
1641261600000|2022-01-04 02:00:00|7565.5|7564.5|7581.5|7580.5|7585.5|7584.5|7562.5|7561.5|3366
1641265200000|2022-01-04 03:00:00|7582.5|7581.5|7576.5|7575.5|7586.5|7585.5|7571.5|7570.5|3655
1641268800000|2022-01-04 04:00:00|7575.5|7574.5|7606.5|7605.5|7606.5|7605.5|7574.5|7573.5|6662
1641272400000|2022-01-04 05:00:00|7606.8|7604.8|7626.1|7622.1|7632|7628|7593.8|7591.8|7388
1641276000000|2022-01-04 06:00:00|7626.5|7622.5|7618.3|7615.3|7627.5|7623.5|7615.3|7612.3|957
1641279600000|2022-01-04 07:00:00|7617.8|7614.8|7641.8|7638.8|7642.3|7639.3|7616.3|7613.3|1732
1641283200000|2022-01-04 08:00:00|7641.3|7638.3|7639.3|7636.3|7644.3|7641.3|7626.8|7623.8|1306
1641286800000|2022-01-04 09:00:00|7639.8|7636.8|7628.8|7625.8|7643.3|7640.3|7627.8|7624.8|806
1641290400000|2022-01-04 10:00:00|7629.3|7626.3|7637.3|7634.3|7638.8|7635.8|7629.3|7626.3|439
1641294000000|2022-01-04 11:00:00|7636.8|7633.8|7636.8|7633.8|7642.3|7639.3|7635.3|7632.3|454
1641297600000|2022-01-04 12:00:00|7637.3|7634.3|7639.8|7636.8|7643.8|7640.8|7633.3|7630.3|537
1641301200000|2022-01-04 13:00:00|7639.3|7636.3|7645.3|7642.3|7645.3|7642.3|7638.3|7635.3|614
1641304800000|2022-01-04 14:00:00|7645.8|7642.8|7655.8|7652.8|7655.8|7652.8|7637.3|7634.3|1215
1641308400000|2022-01-04 15:00:00|7655.3|7652.3|7637.3|7634.3|7657.3|7654.3|7633.3|7630.3|2384
1641312000000|2022-01-04 16:00:00|7637.8|7634.8|7637.3|7634.3|7641.3|7638.3|7627.3|7624.3|1063
1641315600000|2022-01-04 17:00:00|7636.8|7633.8|7623.3|7620.3|7638.3|7635.3|7622.3|7619.3|542
1641319200000|2022-01-04 18:00:00|7622.8|7619.8|7607.3|7604.3|7627.3|7624.3|7606.3|7603.3|589
1641322800000|2022-01-04 19:00:00|7606.8|7603.8|7615.3|7612.3|7616.3|7613.3|7606.8|7603.8|519
1641326400000|2022-01-04 20:00:00|7616.3|7613.3|7608.3|7605.3|7621.3|7618.3|7606.3|7603.3|1789
1641330000000|2022-01-04 21:00:00|7609.5|7605.5|7612.9|7608.9|7613.3|7609.3|7606.2|7602.2|0
1641333600000|2022-01-04 22:00:00|7612.7|7608.7|7625.3|7623.3|7631.3|7629.3|7602.8|7600.8|419
1641337200000|2022-01-04 23:00:00|7625.8|7623.8|7589.7|7588.7|7631.3|7630.3|7587.2|7586.2|3885
1641340800000|2022-01-05 00:00:00|7588.7|7587.7|7574.7|7573.7|7594.7|7593.7|7569.7|7568.7|3977
1641344400000|2022-01-05 01:00:00|7575.7|7574.7|7573.5|7572.5|7589.7|7588.7|7571.5|7570.5|3025
1641348000000|2022-01-05 02:00:00|7574.5|7573.5|7579.5|7578.5|7580.5|7579.5|7569|7568|2406
1641351600000|2022-01-05 03:00:00|7579|7578|7571.5|7570.5|7582.5|7581.5|7566.5|7565.5|2838
1641355200000|2022-01-05 04:00:00|7570.5|7569.5|7568.5|7567.5|7580.5|7579.5|7568.5|7567.5|3476
1641358800000|2022-01-05 05:00:00|7569|7567|7577.2|7573.2|7579|7576|7558|7556|5497
1641362400000|2022-01-05 06:00:00|7577.5|7573.5|7580.5|7577.5|7582.5|7579.5|7574|7570.8|360
1641366000000|2022-01-05 07:00:00|7580|7577|7587.5|7584.5|7587.5|7584.5|7577.5|7574.5|505
1641369600000|2022-01-05 08:00:00|7587|7584|7584.5|7581.5|7593|7590|7578.5|7575.5|1228
1641373200000|2022-01-05 09:00:00|7585|7582|7590.5|7587.5|7593.5|7590.5|7577.5|7574.5|569
1641376800000|2022-01-05 10:00:00|7590|7587|7586.5|7583.5|7595.5|7592.5|7586.5|7583.5|327
1641380400000|2022-01-05 11:00:00|7587|7584|7582|7579|7588.5|7585.5|7580.5|7577.5|392
1641384000000|2022-01-05 12:00:00|7581.5|7578.5|7584.5|7581.5|7587.5|7584.5|7580.5|7577.5|338
1641387600000|2022-01-05 13:00:00|7585|7582|7588.5|7585.5|7590|7587|7580|7577|299
1641391200000|2022-01-05 14:00:00|7588|7585|7586.5|7583.5|7592.5|7589.5|7575.5|7572.5|1036
1641394800000|2022-01-05 15:00:00|7586|7583|7580.5|7577.5|7591.5|7588.5|7578.5|7575.5|1510
1641398400000|2022-01-05 16:00:00|7581|7578|7581.5|7578.5|7590.5|7587.5|7579.5|7576.5|632
1641402000000|2022-01-05 17:00:00|7580.5|7577.5|7577.5|7574.5|7589|7586|7576.5|7573.5|260
1641405600000|2022-01-05 18:00:00|7577|7574|7575.5|7572.5|7581.5|7578.5|7573|7570|318
1641409200000|2022-01-05 19:00:00|7577.5|7574.5|7558.5|7555.5|7585|7582|7547.5|7544.5|1434
1641412800000|2022-01-05 20:00:00|7557.5|7554.5|7516.5|7513.5|7557.5|7554.5|7513.5|7510.5|2513
1641416400000|2022-01-05 21:00:00|7514.4|7510.4|7520.1|7516.1|7528.2|7524.2|7514.3|7510.3|0
1641420000000|2022-01-05 22:00:00|7520.2|7516.2|7502|7500|7520.9|7517.5|7495|7493|804
1641423600000|2022-01-05 23:00:00|7503|7501|7510|7509|7514.5|7513.5|7493.5|7492.5|3159
1641427200000|2022-01-06 00:00:00|7509.5|7508.5|7481.5|7480.5|7513.5|7512.5|7479.5|7478.5|3432
1641430800000|2022-01-06 01:00:00|7482|7481|7472.5|7471.5|7485.5|7484.5|7469.5|7468.5|3287
1641434400000|2022-01-06 02:00:00|7473|7472|7434.5|7433.5|7475.5|7474.5|7424|7423|5306
1641438000000|2022-01-06 03:00:00|7434|7433|7367|7366|7441|7440|7366.5|7365.5|7407
1641441600000|2022-01-06 04:00:00|7366.5|7365.5|7365.5|7364.5|7368.5|7367.5|7340.5|7339.5|9232
1641445200000|2022-01-06 05:00:00|7366|7364|7359.5|7355.5|7369|7367|7347.5|7345.5|8621
1641448800000|2022-01-06 06:00:00|7359.8|7355.8|7370.5|7367.5|7370.5|7367.5|7354.9|7350.9|1011
1641452400000|2022-01-06 07:00:00|7370|7367|7414.5|7411.5|7430.5|7427.5|7368.5|7365.5|2181
1641456000000|2022-01-06 08:00:00|7415.5|7412.5|7437|7434|7438.5|7435.5|7407.5|7404.5|1805
1641459600000|2022-01-06 09:00:00|7437.5|7434.5|7432.5|7429.5|7439.5|7436.5|7427.5|7424.5|923
1641463200000|2022-01-06 10:00:00|7433|7430|7441.5|7438.5|7452.5|7449.5|7428.5|7425.5|945
1641466800000|2022-01-06 11:00:00|7442|7439|7443|7440|7448.5|7445.5|7437.5|7434.5|822
1641470400000|2022-01-06 12:00:00|7442.5|7439.5|7448.5|7445.5|7453.5|7450.5|7440.5|7437.5|914
1641474000000|2022-01-06 13:00:00|7448|7445|7459|7456|7459|7456|7446.5|7443.5|1028
1641477600000|2022-01-06 14:00:00|7458.5|7455.5|7430.5|7427.5|7468.5|7465.5|7425.5|7422.5|2365
1641481200000|2022-01-06 15:00:00|7429|7426|7444|7441|7452|7449|7405.5|7402.5|3270
1641484800000|2022-01-06 16:00:00|7444.5|7441.5|7449|7446|7455.5|7452.5|7434.5|7431.5|1204
1641488400000|2022-01-06 17:00:00|7449.5|7446.5|7461.5|7458.5|7471.5|7468.5|7445.5|7442.5|567
1641492000000|2022-01-06 18:00:00|7462|7459|7456|7453|7466.5|7463.5|7450|7447|349
1641495600000|2022-01-06 19:00:00|7455.5|7452.5|7456.5|7453.5|7463.5|7460.5|7448|7445|464
1641499200000|2022-01-06 20:00:00|7457|7454|7437.5|7434.5|7464.5|7461.5|7427.5|7424.5|1298
1641502800000|2022-01-06 21:00:00|7437.8|7433.8|7441.9|7437.9|7443.4|7439.4|7435|7431|0
1641506400000|2022-01-06 22:00:00|7442.1|7438.1|7440|7438|7451|7449|7434|7432|679
1641510000000|2022-01-06 23:00:00|7440.5|7438.5|7454.5|7453.5|7456.5|7455.5|7424|7423|3516
1641513600000|2022-01-07 00:00:00|7455.5|7454.5|7483|7482|7487.5|7486.5|7452.5|7451.5|5123
1641517200000|2022-01-07 01:00:00|7482.5|7481.5|7457.5|7456.5|7490.5|7489.5|7446|7445|4111
1641520800000|2022-01-07 02:00:00|7456.5|7455.5|7452.5|7451.5|7459.5|7458.5|7445.5|7444.5|2763
1641524400000|2022-01-07 03:00:00|7452|7451|7468.5|7467.5|7468.5|7467.5|7450.5|7449.5|2386
1641528000000|2022-01-07 04:00:00|7467.5|7466.5|7453|7452|7469.5|7468.5|7446.5|7445.5|3778
1641531600000|2022-01-07 05:00:00|7453.5|7451.5|7452.8|7448.8|7464|7462|7440.6|7436.6|4971
1641535200000|2022-01-07 06:00:00|7452.6|7448.6|7458.5|7455.5|7458.5|7455.5|7445.5|7442.5|557
1641538800000|2022-01-07 07:00:00|7459.5|7456.5|7458.5|7455.5|7462|7459|7450.5|7447.5|452
1641542400000|2022-01-07 08:00:00|7457.5|7454.5|7451.5|7448.5|7460|7457|7438.5|7435.5|1134
1641546000000|2022-01-07 09:00:00|7451|7448|7450.5|7447.5|7464.5|7461.5|7449.5|7446.5|783
1641549600000|2022-01-07 10:00:00|7451|7448|7458|7455|7461|7458|7449.5|7446.5|577
1641553200000|2022-01-07 11:00:00|7458.5|7455.5|7448.5|7445.5|7458.5|7455.5|7447.5|7444.5|294
1641556800000|2022-01-07 12:00:00|7449|7446|7448.5|7445.5|7455.5|7452.5|7447|7444|384
1641560400000|2022-01-07 13:00:00|7449|7446|7436|7433|7456.5|7453.5|7430.5|7427.5|1006
1641564000000|2022-01-07 14:00:00|7436.5|7433.5|7435|7432|7444.5|7441.5|7434|7431|2270
1641567600000|2022-01-07 15:00:00|7435.5|7432.5|7413.5|7410.5|7438.5|7435.5|7406.5|7403.5|1711
1641571200000|2022-01-07 16:00:00|7412.5|7409.5|7434.5|7431.5|7438|7435|7401.5|7398.5|1316
1641574800000|2022-01-07 17:00:00|7435|7432|7434.5|7431.5|7438.5|7435.5|7430|7427|378
1641578400000|2022-01-07 18:00:00|7435|7432|7431|7428|7441|7438|7429|7426|327
1641582000000|2022-01-07 19:00:00|7431.5|7428.5|7437|7434|7439.5|7436.5|7426.5|7423.5|242
1641585600000|2022-01-07 20:00:00|7437.5|7434.5|7445|7442|7450|7447|7431.5|7428.5|737
1641589200000|2022-01-07 21:00:00|7448.4|7444.4|7445.3|7441.3|7454.1|7450.1|7444.4|7440.4|0
1641765600000|2022-01-09 22:00:00|7456|7454|7452|7450|7459|7457|7429|7427|489
1641769200000|2022-01-09 23:00:00|7452.5|7450.5|7424|7423|7454.5|7453.5|7406.5|7405.5|3000
1641772800000|2022-01-10 00:00:00|7423.5|7422.5|7449.5|7448.5|7451.5|7450.5|7420|7419|2594
1641776400000|2022-01-10 01:00:00|7449|7448|7454|7453|7456.5|7455.5|7441.5|7440.5|2294
1641780000000|2022-01-10 02:00:00|7454.5|7453.5|7439.5|7438.5|7455.5|7454.5|7437.5|7436.5|1590
1641783600000|2022-01-10 03:00:00|7439|7438|7439.5|7438.5|7444.5|7443.5|7428.5|7427.5|1722
1641787200000|2022-01-10 04:00:00|7440|7439|7447|7446|7452.5|7451.5|7439.5|7438.5|2583
1641790800000|2022-01-10 05:00:00|7447.5|7445.5|7440.2|7436.2|7450.5|7448.5|7434.5|7432.5|3623
1641794400000|2022-01-10 06:00:00|7440.8|7436.8|7435|7432|7441.4|7437.4|7430.5|7427.5|786
1641798000000|2022-01-10 07:00:00|7434.5|7431.5|7437|7434|7443.5|7440.5|7434.5|7431.5|450
1641801600000|2022-01-10 08:00:00|7436.5|7433.5|7415|7412|7437.5|7434.5|7403|7400|867
1641805200000|2022-01-10 09:00:00|7414.5|7411.5|7417|7414|7426.5|7423.5|7414.5|7411.5|390
1641808800000|2022-01-10 10:00:00|7417.5|7414.5|7414.5|7411.5|7422.5|7419.5|7411.5|7408.5|271
1641812400000|2022-01-10 11:00:00|7415|7412|7413.5|7410.5|7416|7413|7403.5|7400.5|255
1641816000000|2022-01-10 12:00:00|7414.5|7411.5|7389|7386|7416.5|7413.5|7388.5|7385.5|437
1641819600000|2022-01-10 13:00:00|7389.5|7386.5|7395.5|7392.5|7401|7398|7387.5|7384.5|552
1641823200000|2022-01-10 14:00:00|7396|7393|7373|7370|7400.5|7397.5|7368|7365|1450
1641826800000|2022-01-10 15:00:00|7371.5|7368.5|7336.5|7333.5|7374.5|7371.5|7329.5|7326.5|2359
1641830400000|2022-01-10 16:00:00|7337|7334|7364.5|7361.5|7366.5|7363.5|7333|7330|1224
1641834000000|2022-01-10 17:00:00|7365|7362|7355.5|7352.5|7365|7362|7344|7341|467
1641837600000|2022-01-10 18:00:00|7355|7352|7383|7380|7385|7382|7353.5|7350.5|681
1641841200000|2022-01-10 19:00:00|7382.5|7379.5|7387|7384|7395.5|7392.5|7380.5|7377.5|454
1641844800000|2022-01-10 20:00:00|7387.5|7384.5|7399|7396|7401.5|7398.5|7370|7367|1217
1641848400000|2022-01-10 21:00:00|7397.6|7393.6|7395.7|7391.7|7400.5|7396.5|7392.7|7388.7|10
1641852000000|2022-01-10 22:00:00|7395|7391|7409|7407|7412|7410|7395|7391|439
1641855600000|2022-01-10 23:00:00|7408.5|7406.5|7416.5|7415.5|7432.5|7431.5|7400.5|7399.5|2405
1641859200000|2022-01-11 00:00:00|7415.5|7414.5|7415.9|7414.9|7422.4|7421.4|7392.4|7391.4|2560
1641862800000|2022-01-11 01:00:00|7416.4|7415.4|7389.9|7388.9|7416.9|7415.9|7388.9|7387.9|2705
1641866400000|2022-01-11 02:00:00|7388.9|7387.9|7421.9|7420.9|7422.9|7421.9|7378.9|7377.9|2417
1641870000000|2022-01-11 03:00:00|7422.4|7421.4|7404.9|7403.9|7422.9|7421.9|7399.4|7398.4|1922
1641873600000|2022-01-11 04:00:00|7404.4|7403.4|7387.9|7386.9|7405.9|7404.9|7385.9|7384.9|2956
1641877200000|2022-01-11 05:00:00|7388.4|7386.4|7391.7|7387.7|7398.4|7396.4|7384.9|7382.9|5393
1641880800000|2022-01-11 06:00:00|7392|7388|7391.9|7388.9|7395.9|7392.9|7385.9|7382.9|699
1641884400000|2022-01-11 07:00:00|7391.4|7388.4|7399.9|7396.9|7400.4|7397.4|7386.4|7383.4|531
1641888000000|2022-01-11 08:00:00|7399.4|7396.4|7399.9|7396.9|7407.9|7404.9|7391.9|7388.9|1086
1641891600000|2022-01-11 09:00:00|7400.4|7397.4|7410.9|7407.9|7417.9|7414.9|7398.9|7395.9|903
1641895200000|2022-01-11 10:00:00|7410.4|7407.4|7412.9|7409.9|7418.9|7415.9|7409.4|7406.4|410
1641898800000|2022-01-11 11:00:00|7413.4|7410.4|7407.9|7404.9|7414.9|7411.9|7406.9|7403.9|306
1641902400000|2022-01-11 12:00:00|7408.9|7405.9|7402.9|7399.9|7411.9|7408.9|7401.9|7398.9|199
1641906000000|2022-01-11 13:00:00|7403.4|7400.4|7394.9|7391.9|7411.9|7408.9|7394.9|7391.9|676
1641909600000|2022-01-11 14:00:00|7394.4|7391.4|7391.9|7388.9|7401.9|7398.9|7375.9|7372.9|1554
1641913200000|2022-01-11 15:00:00|7392.9|7389.9|7392.9|7389.9|7409.9|7406.9|7381.9|7378.9|1895
1641916800000|2022-01-11 16:00:00|7392.4|7389.4|7427.9|7424.9|7429.9|7426.9|7391.9|7388.9|1256
1641920400000|2022-01-11 17:00:00|7428.4|7425.4|7435.9|7432.9|7436.9|7433.9|7425.4|7422.4|541
1641924000000|2022-01-11 18:00:00|7434.9|7431.9|7440.9|7437.9|7443.9|7440.9|7429.9|7426.9|415
1641927600000|2022-01-11 19:00:00|7441.4|7438.4|7448.4|7445.4|7452.4|7449.4|7437.9|7434.9|367
1641931200000|2022-01-11 20:00:00|7448.9|7445.9|7450.9|7447.9|7457.9|7454.9|7435.4|7432.4|1210
1641934800000|2022-01-11 21:00:00|7455.5|7451.5|7447.6|7443.6|7456.5|7452.5|7446.2|7442.2|0
1641938400000|2022-01-11 22:00:00|7448|7444|7453.4|7451.4|7454.4|7452.4|7441.4|7439.4|457
1641942000000|2022-01-11 23:00:00|7452.4|7450.4|7458.9|7457.9|7470.4|7469.4|7439.9|7438.9|3329
1641945600000|2022-01-12 00:00:00|7458.4|7457.4|7449|7448|7467|7466|7448|7447|2047
1641949200000|2022-01-12 01:00:00|7448.5|7447.5|7422|7421|7448.5|7447.5|7422|7421|2700
1641952800000|2022-01-12 02:00:00|7421.5|7420.5|7437|7436|7440|7439|7421|7420|1940
1641956400000|2022-01-12 03:00:00|7436|7435|7432|7431|7449|7448|7431|7430|2364
1641960000000|2022-01-12 04:00:00|7432.5|7431.5|7435|7434|7442|7441|7427|7426|3014
1641963600000|2022-01-12 05:00:00|7435.5|7433.5|7448.8|7444.8|7449.8|7445.8|7429.5|7427.5|4490
1641967200000|2022-01-12 06:00:00|7448.9|7444.9|7451|7448|7457|7454|7448.3|7444.3|574
1641970800000|2022-01-12 07:00:00|7450|7447|7449|7446|7457.5|7454.5|7449|7446|407
1641974400000|2022-01-12 08:00:00|7449.5|7446.5|7434|7431|7453|7450|7427.5|7424.5|1276
1641978000000|2022-01-12 09:00:00|7433.5|7430.5|7445|7442|7446|7443|7433|7430|532
1641981600000|2022-01-12 10:00:00|7445.5|7442.5|7445.5|7442.5|7447|7444|7439|7436|283
1641985200000|2022-01-12 11:00:00|7446|7443|7440|7437|7450|7447|7439.5|7436.5|161
1641988800000|2022-01-12 12:00:00|7439.5|7436.5|7439.5|7436.5|7443|7440|7436.5|7433.5|162
1641992400000|2022-01-12 13:00:00|7440|7437|7447|7444|7453|7450|7438|7435|758
1641996000000|2022-01-12 14:00:00|7446.5|7443.5|7450|7447|7452|7449|7437|7434|1073
1641999600000|2022-01-12 15:00:00|7450.5|7447.5|7438.5|7435.5|7453|7450|7426|7423|1839
1642003200000|2022-01-12 16:00:00|7439|7436|7446|7443|7449|7446|7423.5|7420.5|1242
1642006800000|2022-01-12 17:00:00|7445|7442|7453|7450|7455|7452|7443.5|7440.5|1079
1642010400000|2022-01-12 18:00:00|7452.5|7449.5|7450|7447|7454|7451|7447.5|7444.5|674
1642014000000|2022-01-12 19:00:00|7449.5|7446.5|7435|7432|7456|7453|7434|7431|1344
1642017600000|2022-01-12 20:00:00|7435.5|7432.5|7443|7440|7454.5|7451.5|7431.5|7428.5|1061
1642021200000|2022-01-12 21:00:00|7445.7|7441.7|7443.5|7439.5|7449.7|7445.7|7442.3|7438.3|0
1642024800000|2022-01-12 22:00:00|7443.4|7439.4|7458.5|7456.5|7464.5|7462.5|7433.5|7431.5|482
1642028400000|2022-01-12 23:00:00|7453.5|7451.5|7468.3|7467.3|7469.3|7468.3|7448|7447|2519
1642032000000|2022-01-13 00:00:00|7469.3|7468.3|7476.3|7475.3|7481.3|7480.3|7464.3|7463.3|2695
1642035600000|2022-01-13 01:00:00|7476.8|7475.8|7469.3|7468.3|7482.3|7481.3|7466.3|7465.3|2956
1642039200000|2022-01-13 02:00:00|7468.8|7467.8|7473.3|7472.3|7483.3|7482.3|7463.3|7462.3|2376
1642042800000|2022-01-13 03:00:00|7474.3|7473.3|7458.3|7457.3|7474.3|7473.3|7451.8|7450.8|2903
1642046400000|2022-01-13 04:00:00|7458.8|7457.8|7465.3|7464.3|7466.8|7465.8|7456.3|7455.3|3275
1642050000000|2022-01-13 05:00:00|7465.8|7463.8|7459.2|7455.2|7474.3|7472.3|7455.8|7453.1|4380
1642053600000|2022-01-13 06:00:00|7459.4|7455.4|7462.3|7459.3|7470.3|7467.3|7457.9|7453.9|340
1642057200000|2022-01-13 07:00:00|7461.8|7458.8|7455.3|7452.3|7462.8|7459.8|7451.3|7448.3|587
1642060800000|2022-01-13 08:00:00|7456.3|7453.3|7448.3|7445.3|7460.3|7457.3|7447.3|7444.3|1090
1642064400000|2022-01-13 09:00:00|7447.3|7444.3|7446.3|7443.3|7448.3|7445.3|7441.8|7438.8|771
1642068000000|2022-01-13 10:00:00|7446.8|7443.8|7451.3|7448.3|7455.8|7452.8|7446.3|7443.3|480
1642071600000|2022-01-13 11:00:00|7451.8|7448.8|7450.8|7447.8|7454.3|7451.3|7449.3|7446.3|360
1642075200000|2022-01-13 12:00:00|7450.3|7447.3|7461.8|7458.8|7463.3|7460.3|7450.3|7447.3|473
1642078800000|2022-01-13 13:00:00|7462.3|7459.3|7475.3|7472.3|7478.3|7475.3|7458.3|7455.3|573
1642082400000|2022-01-13 14:00:00|7474.8|7471.8|7474.3|7471.3|7479.3|7476.3|7468.3|7465.3|915
1642086000000|2022-01-13 15:00:00|7475.3|7472.3|7444.3|7441.3|7475.3|7472.3|7443.3|7440.3|1433
1642089600000|2022-01-13 16:00:00|7443.8|7440.8|7460.8|7457.8|7464.3|7461.3|7439.8|7436.8|1214
1642093200000|2022-01-13 17:00:00|7460.3|7457.3|7435.3|7432.3|7461.3|7458.3|7427.8|7424.8|711
1642096800000|2022-01-13 18:00:00|7434.8|7431.8|7449.3|7446.3|7449.3|7446.3|7429.8|7426.8|412
1642100400000|2022-01-13 19:00:00|7448.8|7445.8|7440.3|7437.3|7453.8|7450.8|7433.3|7430.3|231
1642104000000|2022-01-13 20:00:00|7439.8|7436.8|7422.8|7419.8|7439.8|7436.8|7411.3|7408.3|1215
1642107600000|2022-01-13 21:00:00|7422.3|7418.3|7421.3|7417.3|7428|7424|7414.2|7410.2|0
1642111200000|2022-01-13 22:00:00|7420.9|7416.9|7424.3|7422.3|7428.8|7426.8|7418.8|7416.7|368
1642114800000|2022-01-13 23:00:00|7424.8|7422.8|7428.8|7427.8|7435.3|7434.3|7416.3|7415.3|2430
1642118400000|2022-01-14 00:00:00|7428.3|7427.3|7406.3|7405.3|7432.8|7431.8|7392.3|7391.3|4022
1642122000000|2022-01-14 01:00:00|7406.8|7405.8|7393.8|7392.8|7412.3|7411.3|7390.8|7389.8|3258
1642125600000|2022-01-14 02:00:00|7393.3|7392.3|7399.8|7398.8|7401.8|7400.8|7379.8|7378.8|3470
1642129200000|2022-01-14 03:00:00|7399.3|7398.3|7389.8|7388.8|7405.8|7404.8|7385.8|7384.8|3145
1642132800000|2022-01-14 04:00:00|7390.3|7389.3|7387.8|7386.8|7401.8|7400.8|7387.8|7386.8|2697
1642136400000|2022-01-14 05:00:00|7388.3|7386.3|7391.3|7387.3|7399.8|7397.8|7381.3|7379.3|5270
1642140000000|2022-01-14 06:00:00|7391|7387|7406.8|7403.8|7410.8|7407.8|7390|7386|527
1642143600000|2022-01-14 07:00:00|7407.3|7404.3|7402.8|7399.8|7413.8|7410.8|7400.8|7397.8|553
1642147200000|2022-01-14 08:00:00|7401.8|7398.8|7405.8|7402.8|7414.8|7411.8|7395.8|7392.8|1186
1642150800000|2022-01-14 09:00:00|7405.3|7402.3|7411.8|7408.8|7417.8|7414.8|7403.8|7400.8|721
1642154400000|2022-01-14 10:00:00|7411.3|7408.3|7408.8|7405.8|7412.8|7409.8|7403.8|7400.8|310
1642158000000|2022-01-14 11:00:00|7409.3|7406.3|7405.3|7402.3|7413.8|7410.8|7402.8|7399.8|374
1642161600000|2022-01-14 12:00:00|7404.8|7401.8|7381.8|7378.8|7405.3|7402.3|7381.8|7378.8|940
1642165200000|2022-01-14 13:00:00|7382.3|7379.3|7381.3|7378.3|7387.3|7384.3|7374.8|7371.8|1182
1642168800000|2022-01-14 14:00:00|7380.8|7377.8|7408.3|7405.3|7409.8|7406.8|7377.8|7374.8|1158
1642172400000|2022-01-14 15:00:00|7408.8|7405.8|7385.3|7382.3|7410.3|7407.3|7380.3|7377.3|1741
1642176000000|2022-01-14 16:00:00|7385.8|7382.8|7393.3|7390.3|7396.3|7393.3|7374.8|7371.8|1356
1642179600000|2022-01-14 17:00:00|7392.8|7389.8|7377.8|7374.8|7396.8|7393.8|7376.3|7373.3|656
1642183200000|2022-01-14 18:00:00|7377.3|7374.3|7392.3|7389.3|7392.3|7389.3|7374.3|7371.3|642
1642186800000|2022-01-14 19:00:00|7391.8|7388.8|7397.8|7394.8|7405.8|7402.8|7385.8|7382.8|651
1642190400000|2022-01-14 20:00:00|7398.8|7395.8|7419.3|7416.3|7427.8|7424.8|7396.8|7393.8|1813
1642194000000|2022-01-14 21:00:00|7413.9|7409.9|7424.3|7420.3|7424.9|7420.9|7412.3|7408.3|0
1642370400000|2022-01-16 22:00:00|7418.8|7416.8|7405.3|7403.3|7419.3|7417.3|7390.8|7388.8|492
1642374000000|2022-01-16 23:00:00|7406.3|7404.3|7397.3|7396.3|7415.8|7414.8|7376.3|7375.3|2895
1642377600000|2022-01-17 00:00:00|7396.8|7395.8|7397.8|7396.8|7414.8|7413.8|7381.8|7380.8|2199
1642381200000|2022-01-17 01:00:00|7397.3|7396.3|7398.2|7397.2|7398.2|7397.2|7385.8|7384.8|1681
1642384800000|2022-01-17 02:00:00|7399.2|7398.2|7393.2|7392.2|7402.2|7401.2|7390.2|7389.2|1486
1642388400000|2022-01-17 03:00:00|7393.7|7392.7|7413.7|7412.7|7416.2|7415.2|7393.2|7392.2|2769
1642392000000|2022-01-17 04:00:00|7414.2|7413.2|7420.2|7419.2|7426.2|7425.2|7412.7|7411.7|3964
1642395600000|2022-01-17 05:00:00|7420.7|7418.7|7410.8|7406.8|7421.7|7419.7|7409.2|7405.2|3661
1642399200000|2022-01-17 06:00:00|7411|7407|7420.2|7417.2|7425.2|7422.2|7408.5|7404.5|477
1642402800000|2022-01-17 07:00:00|7419.7|7416.7|7421.2|7418.2|7424.7|7421.7|7414.2|7411.2|510
1642406400000|2022-01-17 08:00:00|7420.7|7417.7|7423.7|7420.7|7426.2|7423.2|7414.2|7411.2|351
1642410000000|2022-01-17 09:00:00|7423.2|7420.2|7429.2|7426.2|7433.7|7430.7|7419.2|7416.2|426
1642413600000|2022-01-17 10:00:00|7429.7|7426.7|7425.2|7422.2|7433.2|7430.2|7424.2|7421.2|331
1642417200000|2022-01-17 11:00:00|7425.7|7422.7|7430.2|7427.2|7431.2|7428.2|7423.2|7420.2|329
1642420800000|2022-01-17 12:00:00|7429.7|7426.7|7432.2|7429.2|7433.2|7430.2|7428.2|7425.2|383
1642424400000|2022-01-17 13:00:00|7431.2|7428.2|7429.2|7426.2|7434.2|7431.2|7427.2|7424.2|356
1642428000000|2022-01-17 14:00:00|7428.7|7425.7|7430.2|7427.2|7431.7|7428.7|7424.7|7421.7|394
1642431600000|2022-01-17 15:00:00|7430.7|7427.7|7436.2|7433.2|7438.2|7435.2|7427.2|7424.2|608
1642435200000|2022-01-17 16:00:00|7437.2|7434.2|7436.2|7433.2|7438.7|7435.7|7434.2|7431.2|275
1642438800000|2022-01-17 17:00:00|7436.7|7433.7|7437.2|7434.2|7438.2|7435.2|7435.2|7432.2|171
1642442400000|2022-01-17 18:00:00|7437.7|7434.7|7438.2|7435.2|7439.7|7436.7|7437.7|7434.7|89
1642446000000|2022-01-17 19:00:00|7437.7|7434.7|7436.7|7433.7|7438.2|7435.2|7436.2|7433.2|30
1642449600000|2022-01-17 20:00:00|7436.2|7433.2|7435.7|7432.7|7438.2|7435.2|7434.2|7431.2|60
1642453200000|2022-01-17 21:00:00|7436.7|7432.6|7435.4|7431.4|7436.7|7432.6|7435.4|7431.4|0
1642456800000|2022-01-17 22:00:00|7435.2|7431.2|7424.7|7422.7|7436.2|7434.2|7423.7|7421.7|240
1642460400000|2022-01-17 23:00:00|7426.7|7424.7|7435.7|7434.7|7438.2|7437.2|7409.2|7408.2|2278
1642464000000|2022-01-18 00:00:00|7435.2|7434.2|7436.2|7435.2|7442.2|7441.2|7422.2|7421.2|2460
1642467600000|2022-01-18 01:00:00|7436.7|7435.7|7428.2|7427.2|7441.2|7440.2|7427.2|7426.2|1828
1642471200000|2022-01-18 02:00:00|7427.7|7426.7|7419.7|7418.7|7428.7|7427.7|7409.2|7408.2|1811
1642474800000|2022-01-18 03:00:00|7419.2|7418.2|7405.2|7404.2|7427.2|7426.2|7395.7|7394.7|3007
1642478400000|2022-01-18 04:00:00|7403.2|7402.2|7399.3|7398.3|7404.7|7403.7|7390.8|7389.8|4564
1642482000000|2022-01-18 05:00:00|7399.8|7397.8|7404.3|7400.3|7409.8|7407.8|7396.8|7394.8|4803
1642485600000|2022-01-18 06:00:00|7404.5|7400.5|7401.3|7398.3|7409.8|7406.8|7400.8|7397.8|373
1642489200000|2022-01-18 07:00:00|7401.8|7398.8|7399.3|7396.3|7403.3|7400.3|7394.3|7391.3|353
1642492800000|2022-01-18 08:00:00|7398.3|7395.3|7370.8|7367.8|7398.3|7395.3|7364.3|7361.3|1617
1642496400000|2022-01-18 09:00:00|7371.3|7368.3|7356.3|7353.3|7372.3|7369.3|7347.8|7344.8|968
1642500000000|2022-01-18 10:00:00|7356.8|7353.8|7362.3|7359.3|7368.3|7365.3|7354.3|7351.3|655
1642503600000|2022-01-18 11:00:00|7362.8|7359.8|7367.8|7364.8|7367.8|7364.8|7354.8|7351.8|411
1642507200000|2022-01-18 12:00:00|7368.3|7365.3|7373.3|7370.3|7374.3|7371.3|7365.3|7362.3|455
1642510800000|2022-01-18 13:00:00|7373.8|7370.8|7373.3|7370.3|7378.3|7375.3|7367.3|7364.3|562
1642514400000|2022-01-18 14:00:00|7372.8|7369.8|7357.8|7354.8|7374.3|7371.3|7350.3|7347.3|1325
1642518000000|2022-01-18 15:00:00|7357.3|7354.3|7352.3|7349.3|7371.3|7368.3|7349.3|7346.3|1976
1642521600000|2022-01-18 16:00:00|7351.8|7348.8|7356.3|7353.3|7360.8|7357.8|7340.3|7337.3|1033
1642525200000|2022-01-18 17:00:00|7355.8|7352.8|7332.3|7329.3|7357.3|7354.3|7331.3|7328.3|707
1642528800000|2022-01-18 18:00:00|7332.8|7329.8|7337.3|7334.3|7337.8|7334.8|7323.8|7320.8|822
1642532400000|2022-01-18 19:00:00|7336.8|7333.8|7349.8|7346.8|7353.8|7350.8|7332.3|7329.3|476
1642536000000|2022-01-18 20:00:00|7350.3|7347.3|7341.8|7338.8|7351.3|7348.3|7327.3|7324.3|1161
1642539600000|2022-01-18 21:00:00|7344.9|7340.9|7346.4|7342.4|7349.3|7345.3|7338|7334|0
1642543200000|2022-01-18 22:00:00|7346.6|7342.6|7346.8|7344.8|7353.8|7349.8|7337.3|7335.3|525
1642546800000|2022-01-18 23:00:00|7347.3|7345.3|7333.8|7332.8|7357.3|7356.3|7329.3|7328.3|3767
1642550400000|2022-01-19 00:00:00|7333.3|7332.3|7345.3|7344.3|7351.3|7350.3|7326.3|7325.3|3755
1642554000000|2022-01-19 01:00:00|7345.8|7344.8|7366.3|7365.3|7379.3|7378.3|7344.3|7343.3|4414
1642557600000|2022-01-19 02:00:00|7365.8|7364.8|7357.3|7356.3|7379.8|7378.8|7351.3|7350.3|2960
1642561200000|2022-01-19 03:00:00|7356.8|7355.8|7329.4|7328.4|7358.3|7357.3|7319.4|7318.4|4770
1642564800000|2022-01-19 04:00:00|7329.9|7328.9|7321.4|7320.4|7342.4|7341.4|7317.4|7316.4|6190
1642568400000|2022-01-19 05:00:00|7321.9|7319.9|7322.4|7318.4|7328.4|7326.4|7307.9|7305.9|7852
1642572000000|2022-01-19 06:00:00|7322.1|7318.1|7324.4|7321.4|7333.4|7330.4|7318.3|7314.3|758
1642575600000|2022-01-19 07:00:00|7324.9|7321.9|7315.4|7312.4|7326.4|7323.4|7306.9|7303.9|1081
1642579200000|2022-01-19 08:00:00|7314.9|7311.9|7338.4|7335.4|7339.4|7336.4|7307.4|7304.4|1253
1642582800000|2022-01-19 09:00:00|7337.9|7334.9|7352.4|7349.4|7356.4|7353.4|7334.9|7331.9|1459
1642586400000|2022-01-19 10:00:00|7352.9|7349.9|7344.4|7341.4|7353.4|7350.4|7337.4|7334.4|921
1642590000000|2022-01-19 11:00:00|7344.9|7341.9|7353.4|7350.4|7354.4|7351.4|7340.4|7337.4|517
1642593600000|2022-01-19 12:00:00|7352.9|7349.9|7352.4|7349.4|7354.4|7351.4|7343.9|7340.9|568
1642597200000|2022-01-19 13:00:00|7351.9|7348.9|7357.4|7354.4|7362.9|7359.9|7351.4|7348.4|817
1642600800000|2022-01-19 14:00:00|7357.9|7354.9|7347.4|7344.4|7360.4|7357.4|7337.4|7334.4|2257
1642604400000|2022-01-19 15:00:00|7346.9|7343.9|7316.9|7313.9|7349.4|7346.4|7297.4|7294.4|3721
1642608000000|2022-01-19 16:00:00|7316.4|7313.4|7338.9|7335.9|7339.4|7336.4|7310.9|7307.9|1880
1642611600000|2022-01-19 17:00:00|7338.4|7335.4|7354.9|7351.9|7355.4|7352.4|7338.4|7335.4|591
1642615200000|2022-01-19 18:00:00|7355.4|7352.4|7346.4|7343.4|7356.4|7353.4|7341.9|7338.9|579
1642618800000|2022-01-19 19:00:00|7345.9|7342.9|7341.4|7338.4|7348.9|7345.9|7326.9|7323.9|465
1642622400000|2022-01-19 20:00:00|7340.4|7337.4|7327.4|7324.4|7351.4|7348.4|7316.4|7313.4|1129
1642626000000|2022-01-19 21:00:00|7323|7319|7325|7321|7330.4|7326.4|7315.2|7311.2|0
1642629600000|2022-01-19 22:00:00|7325.8|7321.8|7307.9|7305.9|7337.9|7335.9|7305.4|7303.4|610
1642633200000|2022-01-19 23:00:00|7309.9|7307.9|7291.9|7290.9|7322.9|7321.9|7286.4|7285.4|4978
1642636800000|2022-01-20 00:00:00|7292.4|7291.4|7307.4|7306.4|7321.4|7320.4|7292.4|7291.4|3517
1642640400000|2022-01-20 01:00:00|7306.9|7305.9|7321.1|7320.1|7326.4|7325.4|7289.4|7288.4|4793
1642644000000|2022-01-20 02:00:00|7321.6|7320.6|7316.1|7315.1|7328.1|7327.1|7313.6|7312.6|2391
1642647600000|2022-01-20 03:00:00|7317.1|7316.1|7324.1|7323.1|7324.1|7323.1|7306.1|7305.1|3090
1642651200000|2022-01-20 04:00:00|7324.6|7323.6|7339.1|7338.1|7341.6|7340.6|7323.6|7322.6|3392
1642654800000|2022-01-20 05:00:00|7339.6|7337.6|7339|7335|7347.6|7345.6|7329.6|7327.6|4792
1642658400000|2022-01-20 06:00:00|7338.8|7334.8|7350.6|7347.6|7352.1|7349.1|7337.6|7334|709
1642662000000|2022-01-20 07:00:00|7350.1|7347.1|7336.1|7333.1|7353.1|7350.1|7335.1|7332.1|522
1642665600000|2022-01-20 08:00:00|7336.6|7333.6|7324.1|7321.1|7338.1|7335.1|7317.1|7314.1|1183
1642669200000|2022-01-20 09:00:00|7324.6|7321.6|7321.1|7318.1|7327.1|7324.1|7310.1|7307.1|785
1642672800000|2022-01-20 10:00:00|7321.6|7318.6|7327.1|7324.1|7328.1|7325.1|7318.1|7315.1|689
1642676400000|2022-01-20 11:00:00|7327.6|7324.6|7333.1|7330.1|7336.1|7333.1|7326.1|7323.1|529
1642680000000|2022-01-20 12:00:00|7332.6|7329.6|7328.1|7325.1|7333.1|7330.1|7322.1|7319.1|364
1642683600000|2022-01-20 13:00:00|7327.6|7324.6|7326.1|7323.1|7333.1|7330.1|7325.1|7322.1|773
1642687200000|2022-01-20 14:00:00|7325.6|7322.6|7339.6|7336.6|7342.1|7339.1|7318.1|7315.1|1326
1642690800000|2022-01-20 15:00:00|7340.1|7337.1|7343.1|7340.1|7344.6|7341.6|7325.1|7322.1|1656
1642694400000|2022-01-20 16:00:00|7342.6|7339.6|7336.6|7333.6|7347.1|7344.1|7331.1|7328.1|1238
1642698000000|2022-01-20 17:00:00|7337.1|7334.1|7331.1|7328.1|7340.6|7337.6|7327.6|7324.6|571
1642701600000|2022-01-20 18:00:00|7330.6|7327.6|7323.1|7320.1|7332.1|7329.1|7322.1|7319.1|561
1642705200000|2022-01-20 19:00:00|7323.6|7320.6|7306.1|7303.1|7335.1|7332.1|7303.1|7300.1|647
1642708800000|2022-01-20 20:00:00|7306.6|7303.6|7274.1|7271.1|7311.1|7308.1|7266.6|7263.6|1818
1642712400000|2022-01-20 21:00:00|7271.3|7267.3|7260.6|7256.6|7276.8|7272.8|7242.1|7238.1|0
1642716000000|2022-01-20 22:00:00|7260.5|7256.5|7270.1|7268.1|7277.6|7275.6|7225.1|7223.1|1151
1642719600000|2022-01-20 23:00:00|7269.1|7267.1|7251.6|7250.6|7276.1|7275.1|7246.1|7245.1|4236
1642723200000|2022-01-21 00:00:00|7252.1|7251.1|7209.1|7208.1|7258.1|7257.1|7204.1|7203.1|6506
1642726800000|2022-01-21 01:00:00|7210.1|7209.1|7222.1|7221.1|7239.1|7238.1|7200.1|7199.1|6584
1642730400000|2022-01-21 02:00:00|7221.1|7220.1|7203.1|7202.1|7229.1|7228.1|7185.1|7184.1|4807
1642734000000|2022-01-21 03:00:00|7203.6|7202.6|7164.6|7163.6|7204.1|7203.1|7142.1|7141.1|7218
1642737600000|2022-01-21 04:00:00|7164.1|7163.1|7165|7164|7176.6|7175.6|7153.5|7152.5|6167
1642741200000|2022-01-21 05:00:00|7163.5|7163|7164.3|7160.3|7174.5|7172.5|7145.5|7143.5|7009
1642744800000|2022-01-21 06:00:00|7164.2|7160.2|7169|7166|7174|7171|7151|7148|1748
1642748400000|2022-01-21 07:00:00|7168|7165|7189|7186|7190|7187|7158|7155|1734
1642752000000|2022-01-21 08:00:00|7189.5|7186.5|7210|7207|7210.5|7207.5|7184.5|7181.5|1921
1642755600000|2022-01-21 09:00:00|7209|7206|7215|7212|7218|7215|7197|7194|1064
1642759200000|2022-01-21 10:00:00|7215.5|7212.5|7215|7212|7220.5|7217.5|7208|7205|833
1642762800000|2022-01-21 11:00:00|7214.5|7211.5|7202|7199|7215|7212|7194|7191|723
1642766400000|2022-01-21 12:00:00|7202.5|7199.5|7186.5|7183.5|7203|7200|7181|7178|758
1642770000000|2022-01-21 13:00:00|7187|7184|7175|7172|7191.5|7188.5|7174|7171|796
1642773600000|2022-01-21 14:00:00|7175.5|7172.5|7158|7155|7183.5|7180.5|7152|7149|2268
1642777200000|2022-01-21 15:00:00|7157.5|7154.5|7187|7184|7190|7187|7128.5|7125.5|2945
1642780800000|2022-01-21 16:00:00|7188|7185|7165.5|7162.5|7198.5|7195.5|7156.5|7153.5|1163
1642784400000|2022-01-21 17:00:00|7165|7162|7151|7148|7171.5|7168.5|7144.5|7141.5|548
1642788000000|2022-01-21 18:00:00|7151.5|7148.5|7148.5|7145.5|7166|7163|7136|7133|421
1642791600000|2022-01-21 19:00:00|7148|7145|7121|7118|7154.5|7151.5|7121|7118|574
1642795200000|2022-01-21 20:00:00|7120.5|7117.5|7097.5|7094.5|7133|7130|7092.5|7089.5|1151
1642798800000|2022-01-21 21:00:00|7091.8|7087.8|7090|7086|7101|7097|7087.6|7083.6|0
1642975200000|2022-01-23 22:00:00|7089.5|7088|7107|7105|7107.5|7105.5|7089.5|7087.5|471
1642978800000|2022-01-23 23:00:00|7108|7106|7140.5|7139.5|7141|7140|7082|7081|6830
1642982400000|2022-01-24 00:00:00|7140|7139|7110|7109|7150|7149|7108|7107|5576
1642986000000|2022-01-24 01:00:00|7110.5|7109.5|7139.5|7138.5|7152.5|7151.5|7107.5|7106.5|6710
1642989600000|2022-01-24 02:00:00|7141|7140|7141|7140|7152|7151|7129.5|7128.5|4784
1642993200000|2022-01-24 03:00:00|7143|7142|7138|7137|7153|7152|7133|7132|5577
1642996800000|2022-01-24 04:00:00|7139|7138|7137|7136|7147|7146|7131|7130|6392
1643000400000|2022-01-24 05:00:00|7138|7135|7141|7137|7147.5|7145.5|7130.5|7128.5|7774
1643004000000|2022-01-24 06:00:00|7140.4|7136.4|7140.5|7137.5|7149.5|7146.5|7135.3|7131.3|646
1643007600000|2022-01-24 07:00:00|7140|7137|7137|7134|7141.5|7138.5|7129|7126|669
1643011200000|2022-01-24 08:00:00|7136.5|7133.5|7121|7118|7159|7156|7121|7118|1192
1643014800000|2022-01-24 09:00:00|7121.5|7118.5|7116|7113|7127.5|7124.5|7109|7106|1128
1643018400000|2022-01-24 10:00:00|7115|7112|7067|7064|7117|7114|7056.5|7053.5|2707
1643022000000|2022-01-24 11:00:00|7067.5|7064.5|7072|7069|7085|7082|7062|7059|1291
1643025600000|2022-01-24 12:00:00|7071.5|7068.5|7049.5|7046.5|7074|7071|7049|7046|906
1643029200000|2022-01-24 13:00:00|7050|7047|7012|7009|7051|7048|7012|7009|2028
1643032800000|2022-01-24 14:00:00|7011.5|7008.5|6961|6958|7012.5|7009.5|6961|6958|3928
1643036400000|2022-01-24 15:00:00|6961.5|6958.5|6961.5|6958.5|6980|6977|6920.5|6917.5|6221
1643040000000|2022-01-24 16:00:00|6961|6958|6919|6916|6966|6963|6887.5|6884.5|3884
1643043600000|2022-01-24 17:00:00|6918.5|6915.5|6914.5|6911.5|6925|6922|6862|6859|2283
1643047200000|2022-01-24 18:00:00|6914|6911|6979|6976|6979|6976|6907.5|6904.5|2341
1643050800000|2022-01-24 19:00:00|6978.5|6975.5|6974|6971|6997|6994|6933|6930|1937
1643054400000|2022-01-24 20:00:00|6973.5|6970.5|7053|7050|7056|7053|6970.5|6967.5|2380
1643058000000|2022-01-24 21:00:00|7049.5|7045.5|7058.6|7054.6|7067|7063|7033.8|7029.8|0
1643061600000|2022-01-24 22:00:00|7058.7|7054.7|7091.5|7089.5|7094|7092|7043|7041|1181
1643065200000|2022-01-24 23:00:00|7089.5|7087.5|7052.5|7051.5|7089.5|7087.5|7025.5|7024.5|6549
1643068800000|2022-01-25 00:00:00|7051|7050|6963.5|6962.5|7053|7052|6955.5|6954.5|8131
1643072400000|2022-01-25 01:00:00|6964|6963|6964.5|6963.5|6970|6969|6911.5|6910.5|8900
1643076000000|2022-01-25 02:00:00|6964|6963|6967|6966|6973|6972|6945|6944|4167
1643079600000|2022-01-25 03:00:00|6968|6967|6926.5|6925.5|6968.5|6967.5|6920|6919|4446
1643083200000|2022-01-25 04:00:00|6927|6926|6942|6941|6958.5|6957.5|6913|6912|7791
1643086800000|2022-01-25 05:00:00|6942.5|6940.5|6977.2|6973.2|6990.2|6986.2|6920.5|6918.5|12402
1643090400000|2022-01-25 06:00:00|6976.8|6972.8|6978.1|6975.1|6996.6|6993.6|6970.1|6966.1|1560
1643094000000|2022-01-25 07:00:00|6978.6|6975.6|6981.6|6978.6|6989.1|6986.1|6954.6|6951.6|2497
1643097600000|2022-01-25 08:00:00|6982.1|6979.1|6951.1|6948.1|6982.1|6979.1|6937.1|6934.1|1887
1643101200000|2022-01-25 09:00:00|6951.6|6948.6|6986.1|6983.1|6991.6|6988.6|6942.6|6939.6|1456
1643104800000|2022-01-25 10:00:00|6986.6|6983.6|6972.1|6969.1|6997.6|6994.6|6968.1|6965.1|886
1643108400000|2022-01-25 11:00:00|6971.6|6968.6|6975.6|6972.6|6987.1|6984.1|6966.6|6963.6|748
1643112000000|2022-01-25 12:00:00|6976.1|6973.1|6971.6|6968.6|6981.1|6978.1|6964.1|6961.1|1139
1643115600000|2022-01-25 13:00:00|6972.1|6969.1|6966.6|6963.6|6975.1|6972.1|6951.6|6948.6|1049
1643119200000|2022-01-25 14:00:00|6965.6|6962.6|6929.1|6926.1|6982.6|6979.6|6928.1|6925.1|2843
1643122800000|2022-01-25 15:00:00|6929.6|6926.6|6957.1|6954.1|6981.1|6978.1|6902.6|6899.6|2535
1643126400000|2022-01-25 16:00:00|6956.6|6953.6|6956.6|6953.6|6977.1|6974.1|6944.6|6941.6|2198
1643130000000|2022-01-25 17:00:00|6956.1|6953.1|6971.1|6968.1|6981.6|6978.6|6953.6|6950.6|796
1643133600000|2022-01-25 18:00:00|6971.6|6968.6|7019.1|7016.1|7020.1|7017.1|6959.1|6956.1|976
1643137200000|2022-01-25 19:00:00|7019.6|7016.6|7047.1|7044.1|7051.6|7048.6|7009.1|7006.1|1513
1643140800000|2022-01-25 20:00:00|7046.6|7043.6|7013.6|7010.6|7048.1|7045.1|7001.6|6998.6|1514
1643144400000|2022-01-25 21:00:00|7018.4|7014.4|6966.6|6962.6|7026.1|7022.1|6954.8|6950.8|0
1643148000000|2022-01-25 22:00:00|6966.4|6962.4|6970.7|6966.7|6970.7|6966.7|6962.9|6958.9|0
1643151600000|2022-01-25 23:00:00|6970.2|6966.2|7024.3|7020.3|7042|7038|6969.5|6965.5|0
1643155200000|2022-01-26 00:00:00|7024.6|7020.6|7002.6|6998.6|7025.9|7021.9|6998|6994|0
1643158800000|2022-01-26 01:00:00|7003.2|6999.2|7016.3|7012.3|7019.6|7015.6|6996.1|6992.1|0
1643162400000|2022-01-26 02:00:00|7016.4|7012.4|7008.3|7004.3|7026.1|7022.1|7007.4|7003.4|0
1643166000000|2022-01-26 03:00:00|7007.8|7003.8|7025.3|7021.3|7029.2|7025.2|7007.8|7003.8|0
1643169600000|2022-01-26 04:00:00|7025.9|7021.9|7024|7020|7028|7024|7018.2|7014.2|0
1643173200000|2022-01-26 05:00:00|7023.7|7019.7|7019.5|7015.5|7024.2|7020.2|7008|7004|0
1643176800000|2022-01-26 06:00:00|7018.9|7014.9|7019.1|7015.1|7027.1|7023.1|7015.8|7011.8|684
1643180400000|2022-01-26 07:00:00|7019.5|7015.5|7020.6|7016.6|7026.2|7022.2|7005|7001|441
1643184000000|2022-01-26 08:00:00|7021.2|7017.2|7058.1|7054.1|7071.2|7067.2|7019.8|7015.8|1120
1643187600000|2022-01-26 09:00:00|7057.8|7053.8|7072.5|7068.5|7087.8|7083.8|7055.3|7051.3|1346
1643191200000|2022-01-26 10:00:00|7072.8|7068.8|7077.2|7073.2|7084.2|7080.2|7061.3|7057.3|659
1643194800000|2022-01-26 11:00:00|7077.1|7073.1|7086.7|7082.7|7086.9|7082.9|7071.2|7067.2|613
1643198400000|2022-01-26 12:00:00|7086.4|7082.4|7070.1|7066.1|7087.5|7083.5|7062.9|7058.9|414
1643202000000|2022-01-26 13:00:00|7070.2|7066.2|7082.3|7078.3|7090.6|7086.6|7068.8|7064.8|794
1643205600000|2022-01-26 14:00:00|7082.2|7078.2|7091.9|7087.9|7096.3|7092.3|7053.3|7049.3|2106
1643209200000|2022-01-26 15:00:00|7092.1|7088.1|7056.2|7052.2|7103.3|7099.3|7035.4|7031.4|2802
1643212800000|2022-01-26 16:00:00|7056.1|7052.1|7073.3|7069.3|7082.6|7078.6|7045.6|7041.6|1621
1643216400000|2022-01-26 17:00:00|7073.6|7069.6|7089.8|7085.8|7092.6|7088.6|7071.4|7067.4|739
1643220000000|2022-01-26 18:00:00|7089.9|7085.9|7075.1|7071.1|7091.1|7087.1|7066.7|7062.7|612
1643223600000|2022-01-26 19:00:00|7074.9|7070.9|7031.5|7027.5|7118.1|7114.1|7007.2|7003.2|1758
1643227200000|2022-01-26 20:00:00|7031.3|7027.3|7008.3|7004.3|7031.3|7027.3|6956.3|6952.3|1966
1643230800000|2022-01-26 21:00:00|7010.1|7006.1|7004.6|7000.6|7017.5|7013.5|6991.2|6987.2|1
1643234400000|2022-01-26 22:00:00|7004.8|7000.8|6957.6|6955.6|7019.9|7015.9|6941.1|6939.1|1494
1643238000000|2022-01-26 23:00:00|6961.6|6959.6|7010.6|7009.6|7042.6|7041.6|6961.6|6959.6|7528
1643241600000|2022-01-27 00:00:00|7010.1|7009.1|6900.6|6899.6|7011.6|7010.6|6900.6|6899.6|7041
1643245200000|2022-01-27 01:00:00|6899.6|6898.6|6795.1|6794.1|6907.6|6906.6|6795.1|6794.1|8264
1643248800000|2022-01-27 02:00:00|6797.6|6796.6|6855.6|6854.6|6861.6|6860.6|6750.6|6749.6|11228
1643252400000|2022-01-27 03:00:00|6856.1|6855.1|6818.1|6817.1|6861.6|6860.6|6791.6|6790.6|7693
1643256000000|2022-01-27 04:00:00|6817.6|6816.6|6831.7|6830.7|6832.7|6831.7|6801.6|6800.6|6628
1643259600000|2022-01-27 05:00:00|6832.2|6830.2|6812.3|6808.3|6859.2|6857.2|6799.2|6797.2|11928
1643263200000|2022-01-27 06:00:00|6812.2|6808.2|6810.2|6807.2|6824.7|6821.7|6795.7|6792.7|1558
1643266800000|2022-01-27 07:00:00|6811.2|6808.2|6851.7|6848.7|6858.7|6855.7|6810.7|6807.7|2041
1643270400000|2022-01-27 08:00:00|6852.2|6849.2|6896.7|6893.7|6902.7|6899.7|6850.7|6847.7|2898
1643274000000|2022-01-27 09:00:00|6896.2|6893.2|6915.7|6912.7|6923.7|6920.7|6889.2|6886.2|1643
1643277600000|2022-01-27 10:00:00|6916.2|6913.2|6887.2|6884.2|6925.2|6922.2|6883.2|6880.2|1214
1643281200000|2022-01-27 11:00:00|6886.7|6883.7|6917.7|6914.7|6917.7|6914.7|6886.7|6883.7|686
1643284800000|2022-01-27 12:00:00|6918.2|6915.2|6925.2|6922.2|6929.7|6926.7|6900.2|6897.2|957
1643288400000|2022-01-27 13:00:00|6925.7|6922.7|6950.2|6947.2|6953.2|6950.2|6924.2|6921.2|1298
1643292000000|2022-01-27 14:00:00|6949.7|6946.7|6976.7|6973.7|6990.7|6987.7|6947.7|6944.7|2586
1643295600000|2022-01-27 15:00:00|6977.2|6974.2|6982.7|6979.7|6987.2|6984.2|6935.7|6932.7|3595
1643299200000|2022-01-27 16:00:00|6983.2|6980.2|6995.7|6992.7|7000.7|6997.7|6966.7|6963.7|2174
1643302800000|2022-01-27 17:00:00|6996.2|6993.2|6948.2|6945.2|6997.2|6994.2|6930.7|6927.7|1010
1643306400000|2022-01-27 18:00:00|6946.7|6943.7|6928.2|6925.2|6952.7|6949.7|6908.2|6905.2|1036
1643310000000|2022-01-27 19:00:00|6927.7|6924.7|6913.7|6910.7|6948.7|6945.7|6903.7|6900.7|1379
1643313600000|2022-01-27 20:00:00|6914.2|6911.2|6903.2|6900.2|6926.7|6923.7|6896.7|6893.7|2073
1643317200000|2022-01-27 21:00:00|6901.3|6897.3|6933.9|6929.9|6935.4|6931.4|6894.9|6890.9|0
1643320800000|2022-01-27 22:00:00|6933.5|6929.5|6923.2|6921.2|6948.9|6944.9|6914.7|6910.7|1095
1643324400000|2022-01-27 23:00:00|6923.7|6921.7|6856.2|6855.2|6967.7|6966.7|6829.2|6828.2|9404
1643328000000|2022-01-28 00:00:00|6856.7|6855.7|6908.2|6907.2|6913.2|6912.2|6832.2|6831.2|8253
1643331600000|2022-01-28 01:00:00|6908.7|6907.7|6944.7|6943.7|6946.7|6945.7|6881.7|6880.7|9921
1643335200000|2022-01-28 02:00:00|6945.2|6944.2|6979.7|6978.7|6986.7|6985.7|6936.2|6935.2|9238
1643338800000|2022-01-28 03:00:00|6980.7|6979.7|6970.2|6969.2|7003.7|7002.7|6950.7|6949.7|13182
1643342400000|2022-01-28 04:00:00|6970.7|6969.7|6987.2|6986.2|6998.7|6997.7|6964.7|6963.7|17010
1643346000000|2022-01-28 05:00:00|6987.7|6985.7|7006.7|7002.7|7024.2|7022.2|6978.2|6976.2|22292
1643349600000|2022-01-28 06:00:00|7006.1|7002.1|7003.2|7000.2|7011.7|7008.7|6990.7|6987.7|1799
1643353200000|2022-01-28 07:00:00|7003.7|7000.7|6992.7|6989.7|7003.7|7000.7|6980.2|6977.2|2484
1643356800000|2022-01-28 08:00:00|6991.7|6988.7|6948.7|6945.7|6991.7|6988.7|6937.7|6934.7|4316
1643360400000|2022-01-28 09:00:00|6949.2|6946.2|6895.7|6892.7|6952.7|6949.7|6887.7|6884.7|4596
1643364000000|2022-01-28 10:00:00|6896.2|6893.2|6904.7|6901.7|6907.7|6904.7|6886.7|6883.7|1843
1643367600000|2022-01-28 11:00:00|6904.2|6901.2|6893.7|6890.7|6908.7|6905.7|6885.2|6882.2|1388
1643371200000|2022-01-28 12:00:00|6893.2|6890.2|6869.7|6866.7|6896.2|6893.2|6854.7|6851.7|1870
1643374800000|2022-01-28 13:00:00|6870.7|6867.7|6904.7|6901.7|6914.7|6911.7|6865.7|6862.7|1636
1643378400000|2022-01-28 14:00:00|6904.2|6901.2|6893.2|6890.2|6943.7|6940.7|6890.7|6887.7|2534
1643382000000|2022-01-28 15:00:00|6894.2|6891.2|6909.7|6906.7|6914.7|6911.7|6879.2|6876.2|3733
1643385600000|2022-01-28 16:00:00|6910.7|6907.7|6919.2|6916.2|6935.2|6932.2|6889.7|6886.7|4341
1643389200000|2022-01-28 17:00:00|6918.7|6915.7|6902.2|6899.2|6935.2|6932.2|6897.7|6894.7|1728
1643392800000|2022-01-28 18:00:00|6901.7|6898.7|6932.2|6929.2|6938.7|6935.7|6900.7|6897.7|1023
1643396400000|2022-01-28 19:00:00|6931.7|6928.7|6931.7|6928.7|6939.7|6936.7|6885.7|6882.7|847
1643400000000|2022-01-28 20:00:00|6932.2|6929.2|6989.2|6986.2|6989.2|6986.2|6923.2|6920.2|1021
1643403600000|2022-01-28 21:00:00|6989.8|6985.8|6980.7|6976.7|6991.9|6987.9|6973.4|6969.4|1
1643580000000|2022-01-30 22:00:00|6984.7|6982.7|6969.2|6967.2|6995.2|6993.2|6956.7|6954.7|684
1643583600000|2022-01-30 23:00:00|6972.2|6970.2|6968.7|6967.7|6979.2|6977.2|6922.7|6921.7|6446
1643587200000|2022-01-31 00:00:00|6967.7|6966.7|6968.2|6967.2|6984.7|6983.7|6942.7|6941.7|4433
1643590800000|2022-01-31 01:00:00|6967.7|6966.7|6962.7|6961.7|6973.7|6972.7|6943.7|6942.7|3320
1643594400000|2022-01-31 02:00:00|6962.2|6961.2|6974.7|6973.7|6976.7|6975.7|6957.7|6956.7|2900
1643598000000|2022-01-31 03:00:00|6974.2|6973.2|6991.3|6990.3|7007.3|7006.3|6973.7|6972.7|3701
1643601600000|2022-01-31 04:00:00|6990.8|6989.8|6985.8|6984.8|6991.3|6990.3|6976.3|6975.3|4433
1643605200000|2022-01-31 05:00:00|6986.3|6984.3|6975.9|6971.9|6986.3|6984.3|6958.8|6956.8|11592
1643608800000|2022-01-31 06:00:00|6976.2|6972.2|6967.3|6964.3|6989.3|6986.3|6966.3|6963.3|862
1643612400000|2022-01-31 07:00:00|6966.8|6963.8|6967.3|6964.3|6971.3|6968.3|6960.3|6957.3|788
1643616000000|2022-01-31 08:00:00|6966.3|6963.3|6959.3|6956.3|6967.3|6964.3|6950.8|6947.8|1639
1643619600000|2022-01-31 09:00:00|6959.8|6956.8|6956.3|6953.3|6963.8|6960.8|6947.3|6944.3|867
1643623200000|2022-01-31 10:00:00|6956.8|6953.8|6938.3|6935.3|6957.3|6954.3|6927.8|6924.8|772
1643626800000|2022-01-31 11:00:00|6937.8|6934.8|6936.3|6933.3|6942.3|6939.3|6927.3|6924.3|589
1643630400000|2022-01-31 12:00:00|6935.8|6932.8|6936.8|6933.8|6938.3|6935.3|6913.3|6910.3|881
1643634000000|2022-01-31 13:00:00|6937.3|6934.3|6926.3|6923.3|6938.3|6935.3|6926.3|6923.3|849
1643637600000|2022-01-31 14:00:00|6926.8|6923.8|6947.3|6944.3|6948.3|6945.3|6916.3|6913.3|1627
1643641200000|2022-01-31 15:00:00|6947.8|6944.8|6976.3|6973.3|6980.8|6977.8|6945.3|6942.3|2498
1643644800000|2022-01-31 16:00:00|6977.3|6974.3|6980.3|6977.3|6984.8|6981.8|6962.3|6959.3|2323
1643648400000|2022-01-31 17:00:00|6979.8|6976.8|6988.8|6985.8|6989.8|6986.8|6973.3|6970.3|558
1643652000000|2022-01-31 18:00:00|6989.3|6986.3|6985.3|6982.3|6992.3|6989.3|6980.3|6977.3|575
1643655600000|2022-01-31 19:00:00|6984.8|6981.8|6991.3|6988.3|6994.3|6991.3|6983.8|6980.8|381
1643659200000|2022-01-31 20:00:00|6991.8|6988.8|7003.8|7000.8|7011.3|7008.3|6969.3|6966.3|1931
1643662800000|2022-01-31 21:00:00|7006.8|7003.8|7005.2|7001.2|7014.8|7010.8|6997.8|6993.8|1
1643666400000|2022-01-31 22:00:00|7004.5|7000.5|6990.3|6988.3|7010.6|7006.6|6976.3|6974.3|941
1643670000000|2022-01-31 23:00:00|6990.8|6988.8|7010.8|7009.8|7012.3|7011.3|6942.8|6941.8|5396
1643673600000|2022-02-01 00:00:00|7010.3|7009.3|7022.8|7021.8|7023.8|7022.8|6982.8|6981.8|3514
1643677200000|2022-02-01 01:00:00|7022.3|7021.3|6988.3|6987.3|7024.3|7023.3|6978.3|6977.3|3586
1643680800000|2022-02-01 02:00:00|6987.8|6986.8|6988.8|6987.8|7000.3|6999.3|6985.3|6984.3|1828
1643684400000|2022-02-01 03:00:00|6989.3|6988.3|7042.3|7041.3|7046.3|7045.3|6985.3|6984.3|4464
1643688000000|2022-02-01 04:00:00|7041.8|7040.8|7023.3|7022.3|7041.8|7040.8|7009.3|7008.3|4078
1643691600000|2022-02-01 05:00:00|7023.7|7021.7|7013.1|7009.1|7025.7|7023.7|6992.7|6990.7|8303
1643695200000|2022-02-01 06:00:00|7011.8|7007.8|7018.7|7015.7|7019.7|7016.7|7007.7|7004.7|601
1643698800000|2022-02-01 07:00:00|7019.7|7016.7|7013.7|7010.7|7028.7|7025.7|7008.2|7005.2|1016
1643702400000|2022-02-01 08:00:00|7013.2|7010.2|7028.7|7025.7|7035.7|7032.7|7009.2|7006.2|1608
1643706000000|2022-02-01 09:00:00|7027.7|7024.7|7010.7|7007.7|7031.7|7028.7|7001.2|6998.2|1214
1643709600000|2022-02-01 10:00:00|7011.2|7008.2|7010.7|7007.7|7022.7|7019.7|7009.2|7006.2|351
1643713200000|2022-02-01 11:00:00|7011.2|7008.2|7013.7|7010.7|7024.2|7021.2|7006.7|7003.7|947
1643716800000|2022-02-01 12:00:00|7014.2|7011.2|7019.7|7016.7|7020.7|7017.7|7009.7|7006.7|374
1643720400000|2022-02-01 13:00:00|7018.7|7015.7|7025.7|7022.7|7028.7|7025.7|7016.7|7013.7|483
1643724000000|2022-02-01 14:00:00|7026.2|7023.2|7022.2|7019.2|7029.7|7026.7|7010.7|7007.7|1209
1643727600000|2022-02-01 15:00:00|7021.7|7018.7|7017.7|7014.7|7027.7|7024.7|6996.2|6993.2|2556
1643731200000|2022-02-01 16:00:00|7016.7|7013.7|7042.7|7039.7|7045.7|7042.7|7015.2|7012.2|2413
1643734800000|2022-02-01 17:00:00|7043.2|7040.2|7042.7|7039.7|7044.7|7041.7|7025.7|7022.7|323
1643738400000|2022-02-01 18:00:00|7042.2|7039.2|7039.7|7036.7|7042.7|7039.7|7031.7|7028.7|415
1643742000000|2022-02-01 19:00:00|7040.2|7037.2|7042.2|7039.2|7044.2|7041.2|7033.7|7030.7|345
1643745600000|2022-02-01 20:00:00|7041.7|7038.7|7063.7|7060.7|7064.7|7061.7|7040.7|7037.7|786
1643749200000|2022-02-01 21:00:00|7057.7|7053.7|7065.9|7061.9|7077|7073|7057.5|7053.5|2
1643752800000|2022-02-01 22:00:00|7065.3|7061.3|7066.2|7064.2|7073.7|7071.7|7051.7|7049.7|672
1643756400000|2022-02-01 23:00:00|7067.2|7065.2|7074.7|7073.7|7077.7|7076.7|7053.7|7052.7|4206
1643760000000|2022-02-02 00:00:00|7075.2|7074.2|7094.7|7093.7|7102.2|7101.2|7073.7|7072.7|4562
1643763600000|2022-02-02 01:00:00|7093.7|7092.7|7093.7|7092.7|7110.7|7109.7|7089.7|7088.7|3386
1643767200000|2022-02-02 02:00:00|7093.2|7092.2|7081.8|7080.8|7093.7|7092.7|7070.8|7069.8|2800
1643770800000|2022-02-02 03:00:00|7082.3|7081.3|7088.8|7087.8|7097.8|7096.8|7074.8|7073.8|2400
1643774400000|2022-02-02 04:00:00|7088.3|7087.3|7083.8|7082.8|7099.8|7098.8|7082.8|7081.8|3477
1643778000000|2022-02-02 05:00:00|7084.3|7082.3|7081.4|7077.4|7089.3|7087.3|7072.3|7070.3|5564
1643781600000|2022-02-02 06:00:00|7081.6|7077.6|7082.8|7079.8|7091.8|7088.8|7079.8|7076.8|347
1643785200000|2022-02-02 07:00:00|7082.3|7079.3|7076.8|7073.8|7082.3|7079.3|7071.8|7068.8|367
1643788800000|2022-02-02 08:00:00|7075.8|7072.8|7076.8|7073.8|7081.3|7078.3|7068.8|7065.8|569
1643792400000|2022-02-02 09:00:00|7076.3|7073.3|7092.3|7089.3|7093.8|7090.8|7075.3|7072.3|439
1643796000000|2022-02-02 10:00:00|7091.8|7088.8|7072.8|7069.8|7092.3|7089.3|7071.8|7068.8|513
1643799600000|2022-02-02 11:00:00|7073.3|7070.3|7083.8|7080.8|7083.8|7080.8|7067.8|7064.8|690
1643803200000|2022-02-02 12:00:00|7083.3|7080.3|7072.8|7069.8|7083.8|7080.8|7072.3|7069.3|601
1643806800000|2022-02-02 13:00:00|7072.3|7069.3|7064.8|7061.8|7075.3|7072.3|7062.8|7059.8|799
1643810400000|2022-02-02 14:00:00|7064.3|7061.3|7063.8|7060.8|7070.3|7067.3|7056.3|7053.3|1307
1643814000000|2022-02-02 15:00:00|7063.3|7060.3|7072.8|7069.8|7084.8|7081.8|7059.8|7056.8|2297
1643817600000|2022-02-02 16:00:00|7072.3|7069.3|7070.8|7067.8|7074.8|7071.8|7055.3|7052.3|1442
1643821200000|2022-02-02 17:00:00|7070.3|7067.3|7086.8|7083.8|7086.8|7083.8|7067.8|7064.8|414
1643824800000|2022-02-02 18:00:00|7086.3|7083.3|7076.8|7073.8|7086.8|7083.8|7071.3|7068.3|389
1643828400000|2022-02-02 19:00:00|7076.3|7073.3|7084.8|7081.8|7090.8|7087.8|7070.8|7067.8|555
1643832000000|2022-02-02 20:00:00|7085.3|7082.3|7082.3|7079.3|7092.8|7089.8|7077.8|7074.8|815
1643835600000|2022-02-02 21:00:00|7081.2|7077.2|7064.2|7060.2|7084.8|7080.8|7045.8|7041.8|0
1643839200000|2022-02-02 22:00:00|7064.4|7060.4|7057.8|7055.8|7071.1|7067.1|7051.3|7049.3|871
1643842800000|2022-02-02 23:00:00|7057.3|7055.3|7049.3|7048.3|7069.3|7068.3|7039.8|7038.8|4183
1643846400000|2022-02-03 00:00:00|7049.8|7048.8|7067.8|7066.8|7076.8|7075.8|7047.8|7046.8|3016
1643850000000|2022-02-03 01:00:00|7068.3|7067.3|7057.7|7056.7|7074.8|7073.8|7050.2|7049.2|3353
1643853600000|2022-02-03 02:00:00|7058.7|7057.7|7058.7|7057.7|7063.2|7062.2|7042.2|7041.2|2219
1643857200000|2022-02-03 03:00:00|7058.2|7057.2|7068.2|7067.2|7068.7|7067.7|7056.7|7055.7|2273
1643860800000|2022-02-03 04:00:00|7068.7|7067.7|7067.7|7066.7|7072.7|7071.7|7063.2|7062.2|2842
1643864400000|2022-02-03 05:00:00|7068.2|7066.2|7070.2|7066.2|7078.2|7076.2|7065.2|7063.2|5048
1643868000000|2022-02-03 06:00:00|7070.8|7066.8|7060.2|7057.2|7070.8|7066.8|7058.7|7055.7|306
1643871600000|2022-02-03 07:00:00|7059.7|7056.7|7069.7|7066.7|7069.7|7066.7|7057.2|7054.2|387
1643875200000|2022-02-03 08:00:00|7068.7|7065.7|7067.7|7064.7|7073.7|7070.7|7062.7|7059.7|950
1643878800000|2022-02-03 09:00:00|7067.2|7064.2|7052.2|7049.2|7070.7|7067.7|7047.7|7044.7|481
1643882400000|2022-02-03 10:00:00|7051.7|7048.7|7054.7|7051.7|7059.7|7056.7|7047.7|7044.7|305
1643886000000|2022-02-03 11:00:00|7054.2|7051.2|7064.7|7061.7|7065.7|7062.7|7051.7|7048.7|249
1643889600000|2022-02-03 12:00:00|7064.2|7061.2|7054.7|7051.7|7064.7|7061.7|7051.2|7048.2|897
1643893200000|2022-02-03 13:00:00|7053.7|7050.7|7021.7|7018.7|7055.2|7052.2|7019.7|7016.7|941
1643896800000|2022-02-03 14:00:00|7022.7|7019.7|7020.2|7017.2|7025.7|7022.7|7007.7|7004.7|1791
1643900400000|2022-02-03 15:00:00|7020.7|7017.7|7039.7|7036.7|7049.7|7046.7|7015.7|7012.7|2302
1643904000000|2022-02-03 16:00:00|7040.2|7037.2|7021.7|7018.7|7047.2|7044.2|7021.2|7018.2|1203
1643907600000|2022-02-03 17:00:00|7022.2|7019.2|7019.2|7016.2|7024.7|7021.7|7010.7|7007.7|668
1643911200000|2022-02-03 18:00:00|7019.7|7016.7|7024.7|7021.7|7026.7|7023.7|7011.7|7008.7|320
1643914800000|2022-02-03 19:00:00|7024.2|7021.2|7008.2|7005.2|7028.2|7025.2|7003.7|7000.7|455
1643918400000|2022-02-03 20:00:00|7008.7|7005.7|6997.7|6994.7|7017.7|7014.7|6994.7|6991.7|980
1643922000000|2022-02-03 21:00:00|7002.8|6998.8|7032.4|7028.4|7046.2|7042.2|7001.1|6997.1|0
1643925600000|2022-02-03 22:00:00|7032.7|7028.7|7044.7|7042.7|7053.2|7051.2|7024.5|7020.5|680
1643929200000|2022-02-03 23:00:00|7042.7|7040.7|7082.2|7081.2|7107.2|7106.2|7039.7|7038.2|5208
1643932800000|2022-02-04 00:00:00|7082.7|7081.7|7082.7|7081.7|7097.2|7096.2|7066.7|7065.7|3160
1643936400000|2022-02-04 01:00:00|7083.2|7082.2|7055.9|7054.9|7083.7|7082.7|7040.7|7039.7|3346
1643940000000|2022-02-04 02:00:00|7055.4|7054.4|7060.9|7059.9|7077.9|7076.9|7049.9|7048.9|2984
1643943600000|2022-02-04 03:00:00|7061.9|7060.9|7074.9|7073.9|7075.4|7074.4|7056.9|7055.9|2961
1643947200000|2022-02-04 04:00:00|7075.4|7074.4|7095.9|7094.9|7096.9|7095.9|7072.9|7071.9|4819
1643950800000|2022-02-04 05:00:00|7096.3|7094.3|7123.8|7119.8|7129.3|7127.3|7095.3|7093.3|11925
1643954400000|2022-02-04 06:00:00|7124.2|7120.2|7131.8|7128.8|7132.3|7129.3|7119.8|7116.8|906
1643958000000|2022-02-04 07:00:00|7131.3|7128.3|7122.8|7119.8|7137.8|7134.8|7115.8|7112.8|1057
1643961600000|2022-02-04 08:00:00|7122.3|7119.3|7105.8|7102.8|7134.8|7131.8|7101.3|7098.3|1160
1643965200000|2022-02-04 09:00:00|7105.3|7102.3|7085.3|7082.3|7110.8|7107.8|7083.8|7080.8|1258
1643968800000|2022-02-04 10:00:00|7085.8|7082.8|7068.8|7065.8|7086.8|7083.8|7061.8|7058.8|1705
1643972400000|2022-02-04 11:00:00|7068.3|7065.3|7043.8|7040.8|7068.3|7065.3|7043.8|7040.8|889
1643976000000|2022-02-04 12:00:00|7044.3|7041.3|7064.8|7061.8|7068.8|7065.8|7043.8|7040.8|1076
1643979600000|2022-02-04 13:00:00|7064.3|7061.3|7044.8|7041.8|7065.8|7062.8|7039.8|7036.8|1212
1643983200000|2022-02-04 14:00:00|7045.3|7042.3|7069.8|7066.8|7072.8|7069.8|7035.8|7032.8|1946
1643986800000|2022-02-04 15:00:00|7070.3|7067.3|7029.8|7026.8|7088.8|7085.8|7028.3|7025.3|2777
1643990400000|2022-02-04 16:00:00|7028.8|7025.8|7054.3|7051.3|7064.8|7061.8|7022.8|7019.8|1452
1643994000000|2022-02-04 17:00:00|7054.8|7051.8|7066.3|7063.3|7066.8|7063.8|7049.8|7046.8|293
1643997600000|2022-02-04 18:00:00|7066.8|7063.8|7081.3|7078.3|7086.8|7083.8|7066.8|7063.8|401
1644001200000|2022-02-04 19:00:00|7081.8|7078.8|7081.3|7078.3|7082.8|7079.8|7067.8|7064.8|344
1644004800000|2022-02-04 20:00:00|7081.8|7078.8|7085.3|7082.3|7104.8|7101.8|7074.8|7071.8|810
1644008400000|2022-02-04 21:00:00|7074.6|7070.6|7065|7061|7078.3|7074.3|7062.3|7058.3|0
1644184800000|2022-02-06 22:00:00|7067.3|7065.3|7068.3|7066.3|7074.3|7072.3|7056.8|7054.8|568
1644188400000|2022-02-06 23:00:00|7069.3|7067.3|7092.3|7091.3|7094.8|7093.8|7051.8|7050.8|4095
1644192000000|2022-02-07 00:00:00|7091.8|7090.8|7085.8|7084.8|7093.8|7092.8|7036.8|7035.8|5521
1644195600000|2022-02-07 01:00:00|7086.8|7085.8|7096.3|7095.3|7099.3|7098.3|7077.8|7076.8|3748
1644199200000|2022-02-07 02:00:00|7097.3|7096.3|7081.3|7080.3|7110.3|7109.3|7077.8|7076.8|3467
1644202800000|2022-02-07 03:00:00|7081.8|7080.8|7111.3|7110.3|7117.8|7116.8|7080.3|7079.3|2566
1644206400000|2022-02-07 04:00:00|7110.8|7109.8|7104.3|7103.3|7122.3|7121.3|7103.3|7102.3|4487
1644210000000|2022-02-07 05:00:00|7104.8|7102.8|7108.5|7104.5|7110.7|7107.3|7098.8|7096.8|6688
1644213600000|2022-02-07 06:00:00|7108.6|7104.6|7100.3|7097.3|7111.8|7107.8|7090.3|7087.3|658
1644217200000|2022-02-07 07:00:00|7101.3|7098.3|7099.3|7096.3|7107.3|7104.3|7094.3|7091.3|811
1644220800000|2022-02-07 08:00:00|7099.8|7096.8|7079.3|7076.3|7106.3|7103.3|7066.8|7063.8|1216
1644224400000|2022-02-07 09:00:00|7078.3|7075.3|7077.3|7074.3|7085.8|7082.8|7063.3|7060.3|722
1644228000000|2022-02-07 10:00:00|7077.8|7074.8|7076.3|7073.3|7088.3|7085.3|7075.3|7072.3|453
1644231600000|2022-02-07 11:00:00|7075.8|7072.8|7083.8|7080.8|7089.3|7086.3|7072.8|7069.8|321
1644235200000|2022-02-07 12:00:00|7084.3|7081.3|7095.3|7092.3|7101.3|7098.3|7084.3|7081.3|315
1644238800000|2022-02-07 13:00:00|7094.8|7091.8|7097.3|7094.3|7105.8|7102.8|7093.3|7090.3|539
1644242400000|2022-02-07 14:00:00|7097.8|7094.8|7103.3|7100.3|7105.3|7102.3|7089.8|7086.8|1109
1644246000000|2022-02-07 15:00:00|7102.8|7099.8|7102.3|7099.3|7115.3|7112.3|7087.3|7084.3|1581
1644249600000|2022-02-07 16:00:00|7101.3|7098.3|7094.3|7091.3|7111.3|7108.3|7080.3|7077.3|1200
1644253200000|2022-02-07 17:00:00|7093.8|7090.8|7089.3|7086.3|7095.3|7092.3|7081.3|7078.3|495
1644256800000|2022-02-07 18:00:00|7089.8|7086.8|7112.3|7109.3|7113.8|7110.8|7087.3|7084.3|429
1644260400000|2022-02-07 19:00:00|7111.8|7108.8|7116.8|7113.8|7122.3|7119.3|7108.3|7105.3|409
1644264000000|2022-02-07 20:00:00|7116.3|7113.3|7094.8|7091.8|7122.8|7119.8|7082.8|7079.8|922
1644267600000|2022-02-07 21:00:00|7097.8|7093.8|7107.3|7103.3|7109.7|7105.7|7097.2|7093.2|1
1644271200000|2022-02-07 22:00:00|7107|7103|7099.3|7097.3|7115.8|7111.8|7091.8|7089.8|474
1644274800000|2022-02-07 23:00:00|7099.8|7097.8|7162.8|7161.8|7164.3|7163.3|7096.8|7095.8|4475
1644278400000|2022-02-08 00:00:00|7163.3|7162.3|7189.3|7188.3|7196.8|7195.8|7161.3|7160.3|4835
1644282000000|2022-02-08 01:00:00|7189.8|7188.8|7175.3|7174.3|7198.3|7197.3|7171.3|7170.3|4796
1644285600000|2022-02-08 02:00:00|7175.8|7174.8|7173.3|7172.3|7177.3|7176.3|7158.3|7157.3|3803
1644289200000|2022-02-08 03:00:00|7174.3|7173.3|7185.8|7184.8|7198.8|7197.8|7161.3|7160.3|3419
1644292800000|2022-02-08 04:00:00|7186.3|7185.3|7193.3|7192.3|7194.3|7193.3|7167.3|7166.3|4627
1644296400000|2022-02-08 05:00:00|7193.7|7191.7|7176.9|7172.9|7193.7|7191.7|7165.7|7163.7|8042
1644300000000|2022-02-08 06:00:00|7176.7|7172.7|7178.2|7175.2|7185.2|7182.2|7170.2|7167.2|824
1644303600000|2022-02-08 07:00:00|7177.7|7174.7|7168.2|7165.2|7186.7|7183.7|7166.2|7163.2|829
1644307200000|2022-02-08 08:00:00|7169.2|7166.2|7178.2|7175.2|7186.7|7183.7|7164.2|7161.2|1265
1644310800000|2022-02-08 09:00:00|7178.7|7175.7|7178.2|7175.2|7191.2|7188.2|7176.7|7173.7|758
1644314400000|2022-02-08 10:00:00|7177.7|7174.7|7188.7|7185.7|7199.2|7196.2|7174.7|7171.7|1434
1644318000000|2022-02-08 11:00:00|7189.2|7186.2|7175.2|7172.2|7190.2|7187.2|7171.7|7168.7|489
1644321600000|2022-02-08 12:00:00|7174.2|7171.2|7170.2|7167.2|7177.2|7174.2|7162.2|7159.2|537
1644325200000|2022-02-08 13:00:00|7170.7|7167.7|7166.2|7163.2|7178.2|7175.2|7163.7|7160.7|510
1644328800000|2022-02-08 14:00:00|7165.7|7162.7|7156.7|7153.7|7171.2|7168.2|7151.2|7148.2|1424
1644332400000|2022-02-08 15:00:00|7157.2|7154.2|7162.2|7159.2|7170.7|7167.7|7145.2|7142.2|1633
1644336000000|2022-02-08 16:00:00|7162.7|7159.7|7175.7|7172.7|7177.7|7174.7|7161.7|7158.7|1240
1644339600000|2022-02-08 17:00:00|7176.2|7173.2|7181.2|7178.2|7184.2|7181.2|7172.2|7169.2|421
1644343200000|2022-02-08 18:00:00|7180.7|7177.7|7180.7|7177.7|7186.2|7183.2|7176.7|7173.7|572
1644346800000|2022-02-08 19:00:00|7181.2|7178.2|7169.7|7166.7|7184.2|7181.2|7161.2|7158.2|640
1644350400000|2022-02-08 20:00:00|7169.2|7166.2|7196.7|7193.7|7208.7|7205.7|7163.7|7160.7|1649
1644354000000|2022-02-08 21:00:00|7197|7193|7201.7|7197.7|7207.7|7203.7|7195.1|7191.1|0
1644357600000|2022-02-08 22:00:00|7202.1|7198.1|7225.2|7223.2|7226.7|7224.7|7201|7197|641
1644361200000|2022-02-08 23:00:00|7224.7|7222.7|7209.2|7208.2|7238.2|7237.2|7203.2|7202.2|4730
1644364800000|2022-02-09 00:00:00|7210.2|7209.2|7195.2|7194.2|7213.2|7212.2|7179.2|7178.2|5136
1644368400000|2022-02-09 01:00:00|7194.2|7193.2|7200.2|7199.2|7209.2|7208.2|7184.2|7183.2|4436
1644372000000|2022-02-09 02:00:00|7199.7|7198.7|7204.2|7203.2|7228.7|7227.7|7199.2|7198.2|4402
1644375600000|2022-02-09 03:00:00|7204.7|7203.7|7239.2|7238.2|7246.2|7245.2|7204.2|7203.2|5137
1644379200000|2022-02-09 04:00:00|7239.7|7238.7|7250.2|7249.2|7256.7|7255.7|7233.7|7232.7|8984
1644382800000|2022-02-09 05:00:00|7250.7|7248.7|7244.5|7240.5|7268.7|7266.7|7243.3|7239.3|12836
1644386400000|2022-02-09 06:00:00|7244.8|7240.8|7236.7|7233.7|7247.2|7244.2|7236.2|7233.2|732
1644390000000|2022-02-09 07:00:00|7237.2|7234.2|7235.7|7232.7|7245.2|7242.2|7231.2|7228.2|582
1644393600000|2022-02-09 08:00:00|7235.2|7232.2|7244.7|7241.7|7251.2|7248.2|7226.2|7223.2|1364
1644397200000|2022-02-09 09:00:00|7245.2|7242.2|7255.2|7252.2|7262.2|7259.2|7241.2|7238.2|1202
1644400800000|2022-02-09 10:00:00|7254.7|7251.7|7259.2|7256.2|7260.2|7257.2|7254.2|7251.2|376
1644404400000|2022-02-09 11:00:00|7260.2|7257.2|7256.2|7253.2|7260.2|7257.2|7249.2|7246.2|225
1644408000000|2022-02-09 12:00:00|7256.7|7253.7|7257.2|7254.2|7262.2|7259.2|7254.2|7251.2|321
1644411600000|2022-02-09 13:00:00|7257.7|7254.7|7255.2|7252.2|7261.2|7258.2|7251.7|7248.7|467
1644415200000|2022-02-09 14:00:00|7255.7|7252.7|7251.2|7248.2|7264.2|7261.2|7250.2|7247.2|956
1644418800000|2022-02-09 15:00:00|7251.7|7248.7|7280.2|7277.2|7280.2|7277.2|7251.7|7248.7|1794
1644422400000|2022-02-09 16:00:00|7281.2|7278.2|7263.2|7260.2|7282.2|7279.2|7259.7|7256.7|1262
1644426000000|2022-02-09 17:00:00|7262.7|7259.7|7265.2|7262.2|7267.2|7264.2|7256.7|7253.7|515
1644429600000|2022-02-09 18:00:00|7264.7|7261.7|7270.2|7267.2|7272.2|7269.2|7261.2|7258.2|537
1644433200000|2022-02-09 19:00:00|7270.7|7267.7|7272.2|7269.2|7280.2|7277.2|7270.2|7267.2|472
1644436800000|2022-02-09 20:00:00|7271.7|7268.7|7286.7|7283.7|7286.7|7283.7|7267.2|7264.2|1249
1644440400000|2022-02-09 21:00:00|7285.2|7282.2|7288|7284|7291.4|7287.4|7284.2|7280.2|0
1644444000000|2022-02-09 22:00:00|7288.1|7284.1|7303.7|7301.7|7307.2|7305.2|7275.7|7273.7|978
1644447600000|2022-02-09 23:00:00|7302.2|7300.2|7308.2|7307.2|7337.2|7336.2|7295.7|7294.7|6318
1644451200000|2022-02-10 00:00:00|7307.7|7306.7|7279.2|7278.2|7312.2|7311.2|7278.2|7277.2|4578
1644454800000|2022-02-10 01:00:00|7280.2|7279.2|7276.6|7275.6|7288.7|7287.7|7269.1|7268.1|3727
1644458400000|2022-02-10 02:00:00|7277.1|7276.1|7268.6|7267.6|7280.6|7279.6|7260.6|7259.6|3235
1644462000000|2022-02-10 03:00:00|7268.1|7267.1|7284.1|7283.1|7290.1|7289.1|7262.1|7261.1|3449
1644465600000|2022-02-10 04:00:00|7283.6|7282.6|7283.1|7282.1|7292.1|7291.1|7277.1|7276.1|4413
1644469200000|2022-02-10 05:00:00|7283.6|7281.6|7280.3|7276.3|7292.6|7290.6|7270.3|7268.3|7510
1644472800000|2022-02-10 06:00:00|7280.4|7276.4|7285.8|7282.8|7289.8|7286.8|7276.3|7273.3|737
1644476400000|2022-02-10 07:00:00|7285.3|7282.3|7286.8|7283.8|7287.8|7284.8|7280.8|7277.8|357
1644480000000|2022-02-10 08:00:00|7287.8|7284.8|7282.3|7279.3|7298.8|7295.8|7278.8|7275.8|902
1644483600000|2022-02-10 09:00:00|7281.8|7278.8|7281.3|7278.3|7288.8|7285.8|7278.3|7275.3|357
1644487200000|2022-02-10 10:00:00|7281.8|7278.8|7290.8|7287.8|7291.8|7288.8|7277.8|7274.8|336
1644490800000|2022-02-10 11:00:00|7290.3|7287.3|7287.8|7284.8|7295.8|7292.8|7285.8|7282.8|280
1644494400000|2022-02-10 12:00:00|7288.3|7285.3|7294.8|7291.8|7295.8|7292.8|7287.8|7284.8|349
1644498000000|2022-02-10 13:00:00|7295.8|7292.8|7269.8|7266.8|7302.8|7299.8|7266.8|7263.8|1470
1644501600000|2022-02-10 14:00:00|7269.3|7266.3|7284.3|7281.3|7294.8|7291.8|7248.8|7245.8|2159
1644505200000|2022-02-10 15:00:00|7284.8|7281.8|7284.8|7281.8|7307.8|7304.8|7281.3|7278.3|2032
1644508800000|2022-02-10 16:00:00|7285.3|7282.3|7285.3|7282.3|7288.8|7285.8|7270.3|7267.3|1175
1644512400000|2022-02-10 17:00:00|7285.8|7282.8|7266.3|7263.3|7289.8|7286.8|7263.8|7260.8|796
1644516000000|2022-02-10 18:00:00|7265.8|7262.8|7258.8|7255.8|7272.8|7269.8|7243.8|7240.8|1105
1644519600000|2022-02-10 19:00:00|7259.3|7256.3|7239.3|7236.3|7260.8|7257.8|7235.8|7232.8|1431
1644523200000|2022-02-10 20:00:00|7239.8|7236.8|7220.3|7217.3|7247.8|7244.8|7213.3|7210.3|1821
1644526800000|2022-02-10 21:00:00|7221.5|7217.5|7228.9|7224.9|7229.5|7225.5|7213.9|7209.9|3
1644530400000|2022-02-10 22:00:00|7227.1|7223.1|7228.3|7226.3|7232.3|7230.3|7219.3|7217.3|706
1644534000000|2022-02-10 23:00:00|7227.3|7225.3|7231.3|7230.3|7253.3|7252.3|7214.8|7213.8|3983
1644537600000|2022-02-11 00:00:00|7231.8|7230.8|7205.8|7204.8|7239.3|7238.3|7179.3|7178.3|5410
1644541200000|2022-02-11 01:00:00|7206.8|7205.8|7224.8|7223.8|7238.8|7237.8|7198.8|7197.8|3774
1644544800000|2022-02-11 02:00:00|7225.3|7224.3|7229.8|7228.8|7232.8|7231.8|7217.8|7216.8|2851
1644548400000|2022-02-11 03:00:00|7230.3|7229.3|7233.8|7232.8|7240.8|7239.8|7225.8|7224.8|2903
1644552000000|2022-02-11 04:00:00|7232.8|7231.8|7213.8|7212.8|7237.3|7236.3|7213.8|7212.8|5122
1644555600000|2022-02-11 05:00:00|7212|7210|7199.9|7195.9|7212|7210|7190|7188|7573
1644559200000|2022-02-11 06:00:00|7199.4|7195.4|7206|7203|7209.5|7206.5|7195.5|7192.5|681
1644562800000|2022-02-11 07:00:00|7206.5|7203.5|7215.5|7212.5|7220.5|7217.5|7205.5|7202.5|644
1644566400000|2022-02-11 08:00:00|7214.5|7211.5|7209|7206|7233.5|7230.5|7208.5|7205.5|1083
1644570000000|2022-02-11 09:00:00|7208.5|7205.5|7218|7215|7220.5|7217.5|7202|7199|773
1644573600000|2022-02-11 10:00:00|7218.5|7215.5|7225|7222|7227|7224|7215.5|7212.5|353
1644577200000|2022-02-11 11:00:00|7225.5|7222.5|7216|7213|7225.5|7222.5|7213.5|7210.5|272
1644580800000|2022-02-11 12:00:00|7216.5|7213.5|7224|7221|7230|7227|7216|7213|308
1644584400000|2022-02-11 13:00:00|7223.5|7220.5|7238.5|7235.5|7243.5|7240.5|7223|7220|460
1644588000000|2022-02-11 14:00:00|7239|7236|7231|7228|7250.5|7247.5|7228.5|7225.5|1201
1644591600000|2022-02-11 15:00:00|7231.5|7228.5|7235|7232|7249.5|7246.5|7223.5|7220.5|1434
1644595200000|2022-02-11 16:00:00|7235.5|7232.5|7226.5|7223.5|7247.5|7244.5|7218|7215|1000
1644598800000|2022-02-11 17:00:00|7226|7223|7222|7219|7234|7231|7218.5|7215.5|263
1644602400000|2022-02-11 18:00:00|7222.5|7219.5|7183|7180|7229|7226|7174.5|7171.5|1065
1644606000000|2022-02-11 19:00:00|7182.5|7179.5|7178.5|7175.5|7195|7192|7164.5|7161.5|814
1644609600000|2022-02-11 20:00:00|7179|7176|7166|7163|7190|7187|7154.5|7151.5|1154
1644613200000|2022-02-11 21:00:00|7164.4|7160.4|7180.2|7176.2|7187.6|7183.6|7158.1|7154.1|0
1644789600000|2022-02-13 22:00:00|7165.5|7163.5|7182.5|7180.5|7195|7193|7165.5|7163.5|1017
1644793200000|2022-02-13 23:00:00|7182|7180|7232.5|7231.5|7241.5|7240.5|7177|7176|7465
1644796800000|2022-02-14 00:00:00|7233.5|7232.5|7231.5|7230.5|7247.5|7246.5|7198.5|7197.5|5175
1644800400000|2022-02-14 01:00:00|7232|7231|7211|7210|7242.5|7241.5|7210.5|7209.5|4620
1644804000000|2022-02-14 02:00:00|7210.5|7209.5|7249|7248|7257|7256|7207.5|7206.5|3041
1644807600000|2022-02-14 03:00:00|7249.5|7248.5|7228|7227|7258|7257|7225|7224|4879
1644811200000|2022-02-14 04:00:00|7227.5|7226.5|7226|7225|7231|7230|7213|7212|4159
1644814800000|2022-02-14 05:00:00|7225|7224|7227.7|7223.7|7237.8|7235|7220|7218|6145
1644818400000|2022-02-14 06:00:00|7228.4|7224.4|7219.5|7216.5|7235.5|7232.5|7211.5|7208.5|764
1644822000000|2022-02-14 07:00:00|7219|7216|7213.5|7210.5|7223|7220|7202|7199|902
1644825600000|2022-02-14 08:00:00|7212.5|7209.5|7161|7158|7213|7210|7158.5|7155.5|2347
1644829200000|2022-02-14 09:00:00|7160.5|7157.5|7156.5|7153.5|7178|7175|7151|7148|1219
1644832800000|2022-02-14 10:00:00|7157|7154|7193.5|7190.5|7203.5|7200.5|7150|7147|1727
1644836400000|2022-02-14 11:00:00|7193|7190|7201|7198|7210.5|7207.5|7186|7183|1080
1644840000000|2022-02-14 12:00:00|7201.5|7198.5|7225.5|7222.5|7243.5|7240.5|7181|7178|1803
1644843600000|2022-02-14 13:00:00|7226|7223|7207.5|7204.5|7234.5|7231.5|7199|7196|1420
1644847200000|2022-02-14 14:00:00|7207|7204|7186.5|7183.5|7218.5|7215.5|7174.5|7171.5|2029
1644850800000|2022-02-14 15:00:00|7185.5|7182.5|7154.5|7151.5|7189.5|7186.5|7142|7139|2964
1644854400000|2022-02-14 16:00:00|7155|7152|7167.5|7164.5|7172|7169|7147.5|7144.5|1700
1644858000000|2022-02-14 17:00:00|7168|7165|7170|7167|7175|7172|7159.5|7156.5|540
1644861600000|2022-02-14 18:00:00|7170.5|7167.5|7134|7131|7176.5|7173.5|7129|7126|530
1644865200000|2022-02-14 19:00:00|7133.5|7130.5|7155|7152|7162.5|7159.5|7128.5|7125.5|1397
1644868800000|2022-02-14 20:00:00|7154.5|7151.5|7171.5|7168.5|7177|7174|7146.5|7143.5|722
1644872400000|2022-02-14 21:00:00|7172.5|7168.9|7173.2|7169.2|7178.8|7174.8|7170.6|7166.6|0
1644876000000|2022-02-14 22:00:00|7173.1|7169.1|7202.5|7200.5|7207.5|7205.5|7173.1|7169.1|708
1644879600000|2022-02-14 23:00:00|7200.5|7198.5|7199.2|7198.2|7223|7222|7188|7187|3591
1644883200000|2022-02-15 00:00:00|7201.7|7200.7|7207.7|7206.7|7212.7|7211.7|7183.7|7182.7|3890
1644886800000|2022-02-15 01:00:00|7208.7|7207.7|7196.2|7195.2|7214.7|7213.7|7188.7|7187.7|2992
1644890400000|2022-02-15 02:00:00|7194.7|7193.7|7220.7|7219.7|7224.7|7223.7|7193.7|7192.7|2257
1644894000000|2022-02-15 03:00:00|7219.7|7218.7|7214.7|7213.7|7226.7|7225.7|7207.7|7206.7|2775
1644897600000|2022-02-15 04:00:00|7215.2|7214.2|7201.7|7200.7|7221.7|7220.7|7197.7|7196.7|3994
1644901200000|2022-02-15 05:00:00|7191.6|7189.6|7180.9|7176.9|7192.1|7190.1|7166.6|7164.6|8064
1644904800000|2022-02-15 06:00:00|7180.8|7176.8|7186.1|7183.1|7190.6|7187.6|7179.3|7175.3|718
1644908400000|2022-02-15 07:00:00|7186.6|7183.6|7181.1|7178.1|7193.1|7190.1|7176.1|7173.1|727
1644912000000|2022-02-15 08:00:00|7181.6|7178.6|7224.1|7221.1|7241.1|7238.1|7175.1|7172.1|2250
1644915600000|2022-02-15 09:00:00|7223.6|7220.6|7230.1|7227.1|7239.1|7236.1|7219.1|7216.1|1386
1644919200000|2022-02-15 10:00:00|7229.6|7226.6|7235.6|7232.6|7237.1|7234.1|7209.6|7206.6|1099
1644922800000|2022-02-15 11:00:00|7235.1|7232.1|7234.6|7231.6|7245.1|7242.1|7232.1|7229.1|552
1644926400000|2022-02-15 12:00:00|7234.1|7231.1|7238.6|7235.6|7246.6|7243.6|7230.1|7227.1|381
1644930000000|2022-02-15 13:00:00|7238.1|7235.1|7223.1|7220.1|7240.6|7237.6|7217.6|7214.6|687
1644933600000|2022-02-15 14:00:00|7222.1|7219.1|7217.1|7214.1|7228.6|7225.6|7206.1|7203.1|1689
1644937200000|2022-02-15 15:00:00|7217.6|7214.6|7232.1|7229.1|7234.6|7231.6|7212.1|7209.1|1169
1644940800000|2022-02-15 16:00:00|7232.6|7229.6|7243.1|7240.1|7246.1|7243.1|7228.1|7225.1|1071
1644944400000|2022-02-15 17:00:00|7243.6|7240.6|7226.6|7223.6|7245.1|7242.1|7224.1|7221.1|507
1644948000000|2022-02-15 18:00:00|7227.1|7224.1|7244.1|7241.1|7244.6|7241.6|7225.1|7222.1|230
1644951600000|2022-02-15 19:00:00|7245.1|7242.1|7244.1|7241.1|7247.1|7244.1|7235.1|7232.1|327
1644955200000|2022-02-15 20:00:00|7243.1|7240.1|7253.1|7250.1|7257.1|7254.1|7232.6|7229.6|847
1644958800000|2022-02-15 21:00:00|7255.5|7251.5|7248.7|7244.7|7255.5|7251.5|7238.9|7234.9|0
1644962400000|2022-02-15 22:00:00|7248.8|7244.8|7257.1|7255.1|7271.6|7269.6|7244.1|7240.1|695
1644966000000|2022-02-15 23:00:00|7256.6|7254.6|7218.1|7217.1|7265.1|7263.6|7199.1|7198.1|5281
1644969600000|2022-02-16 00:00:00|7218.6|7217.6|7232.6|7231.6|7239.1|7238.1|7213.1|7212.1|3911
1644973200000|2022-02-16 01:00:00|7232.1|7231.1|7234.1|7233.1|7239.1|7238.1|7218.1|7217.1|3463
1644976800000|2022-02-16 02:00:00|7233.1|7232.1|7258.1|7257.1|7258.1|7257.1|7227.1|7226.1|2867
1644980400000|2022-02-16 03:00:00|7258.6|7257.6|7254|7253|7268|7267|7248|7247|3621
1644984000000|2022-02-16 04:00:00|7253.5|7252.5|7276.5|7275.5|7279|7278|7251|7250|5830
1644987600000|2022-02-16 05:00:00|7276.4|7274.4|7281.8|7277.8|7287.9|7285.9|7272.9|7270.9|9251
1644991200000|2022-02-16 06:00:00|7282|7278|7278.4|7275.4|7284.8|7280.8|7275.4|7272.4|576
1644994800000|2022-02-16 07:00:00|7277.4|7274.4|7277.4|7274.4|7280.9|7277.9|7271.4|7268.4|452
1644998400000|2022-02-16 08:00:00|7278.4|7275.4|7284.4|7281.4|7296.4|7293.4|7269.4|7266.4|1238
1645002000000|2022-02-16 09:00:00|7284.9|7281.9|7270.4|7267.4|7293.4|7290.4|7269.4|7266.4|482
1645005600000|2022-02-16 10:00:00|7269.9|7266.9|7267.4|7264.4|7272.4|7269.4|7259.4|7256.4|461
1645009200000|2022-02-16 11:00:00|7266.4|7263.4|7264.4|7261.4|7270.4|7267.4|7261.4|7258.4|178
1645012800000|2022-02-16 12:00:00|7264.9|7261.9|7259.4|7256.4|7272.4|7269.4|7254.9|7251.9|432
1645016400000|2022-02-16 13:00:00|7260.4|7257.4|7253.9|7250.9|7266.9|7263.9|7248.4|7245.4|634
1645020000000|2022-02-16 14:00:00|7253.4|7250.4|7248.9|7245.9|7262.9|7259.9|7245.4|7242.4|898
1645023600000|2022-02-16 15:00:00|7248.4|7245.4|7250.4|7247.4|7261.4|7258.4|7245.4|7242.4|1396
1645027200000|2022-02-16 16:00:00|7250.9|7247.9|7262.4|7259.4|7265.4|7262.4|7249.4|7246.4|755
1645030800000|2022-02-16 17:00:00|7261.9|7258.9|7258.4|7255.4|7264.4|7261.4|7250.4|7247.4|300
1645034400000|2022-02-16 18:00:00|7257.9|7254.9|7258.9|7255.9|7262.4|7259.4|7254.4|7251.4|231
1645038000000|2022-02-16 19:00:00|7259.4|7256.4|7287.9|7284.9|7293.4|7290.4|7252.9|7249.9|681
1645041600000|2022-02-16 20:00:00|7288.4|7285.4|7288.9|7285.9|7296.4|7293.4|7280.9|7277.9|757
1645045200000|2022-02-16 21:00:00|7288|7284|7280.1|7276.1|7290.4|7286.4|7277.8|7273.8|1
1645048800000|2022-02-16 22:00:00|7279.6|7275.6|7306.9|7304.9|7306.9|7304.9|7277.4|7273.4|754
1645052400000|2022-02-16 23:00:00|7307.9|7305.9|7312.9|7311.9|7335.4|7334.4|7290.9|7289.9|5309
1645056000000|2022-02-17 00:00:00|7313.4|7312.4|7323.9|7322.9|7330.4|7329.4|7291.4|7290.4|5194
1645059600000|2022-02-17 01:00:00|7323.4|7322.4|7330|7329|7350.9|7349.9|7317.4|7316.4|4176
1645063200000|2022-02-17 02:00:00|7331|7330|7322|7321|7335|7334|7318|7317|2749
1645066800000|2022-02-17 03:00:00|7321.5|7320.5|7293|7292|7331|7330|7285|7284|4896
1645070400000|2022-02-17 04:00:00|7294|7293|7281|7280|7309|7308|7277|7276|8354
1645074000000|2022-02-17 05:00:00|7281.4|7279.4|7283.8|7279.8|7298.7|7294.7|7277.9|7274.6|6267
1645077600000|2022-02-17 06:00:00|7283.3|7279.3|7282.4|7279.4|7294.4|7291.4|7272.9|7269.9|1496
1645081200000|2022-02-17 07:00:00|7281.9|7278.9|7292.9|7289.9|7294.9|7291.9|7279.9|7276.9|514
1645084800000|2022-02-17 08:00:00|7293.4|7290.4|7278.4|7275.4|7300.4|7297.4|7269.4|7266.4|1365
1645088400000|2022-02-17 09:00:00|7278.9|7275.9|7272.9|7269.9|7281.9|7278.9|7266.4|7263.4|506
1645092000000|2022-02-17 10:00:00|7272.4|7269.4|7274.9|7271.9|7278.9|7275.9|7269.9|7266.9|489
1645095600000|2022-02-17 11:00:00|7274.4|7271.4|7279.4|7276.4|7279.9|7276.9|7269.9|7266.9|408
1645099200000|2022-02-17 12:00:00|7279.9|7276.9|7293.9|7290.9|7293.9|7290.9|7278.9|7275.9|265
1645102800000|2022-02-17 13:00:00|7293.4|7290.4|7262.4|7259.4|7298.9|7295.9|7261.9|7258.9|914
1645106400000|2022-02-17 14:00:00|7261.9|7258.9|7248.9|7245.9|7276.4|7273.4|7245.9|7242.9|1853
1645110000000|2022-02-17 15:00:00|7249.4|7246.4|7244.9|7241.9|7251.4|7248.4|7235.9|7232.9|1518
1645113600000|2022-02-17 16:00:00|7243.9|7240.9|7254.9|7251.9|7260.9|7257.9|7242.4|7239.4|564
1645117200000|2022-02-17 17:00:00|7255.4|7252.4|7253.9|7250.9|7259.9|7256.9|7252.4|7249.4|258
1645120800000|2022-02-17 18:00:00|7254.4|7251.4|7245.4|7242.4|7254.9|7251.9|7242.4|7239.4|299
1645124400000|2022-02-17 19:00:00|7245.9|7242.9|7230.9|7227.9|7245.9|7242.9|7229.9|7226.9|326
1645128000000|2022-02-17 20:00:00|7229.9|7226.9|7215.4|7212.4|7232.9|7229.9|7214.4|7211.4|605
1645131600000|2022-02-17 21:00:00|7221.1|7217.1|7220.6|7216.6|7226.9|7222.9|7211|7207|3
1645135200000|2022-02-17 22:00:00|7221.3|7217.3|7208.9|7206.9|7224.4|7222.4|7205.4|7203.4|628
1645138800000|2022-02-17 23:00:00|7209.4|7207.4|7233.9|7232.9|7238.9|7237.9|7209.4|7207.4|3961
1645142400000|2022-02-18 00:00:00|7232.9|7231.9|7215.9|7214.9|7237.9|7236.9|7193.9|7192.9|5175
1645146000000|2022-02-18 01:00:00|7216.4|7215.4|7238.4|7237.4|7247.4|7246.4|7210.4|7209.4|5622
1645149600000|2022-02-18 02:00:00|7238.9|7237.9|7249.9|7248.9|7252.9|7251.9|7236.9|7235.9|3332
1645153200000|2022-02-18 03:00:00|7249.4|7248.4|7254|7253|7260|7259|7238.9|7237.9|3686
1645156800000|2022-02-18 04:00:00|7253.5|7252.5|7233|7232|7257|7256|7233|7232|4448
1645160400000|2022-02-18 05:00:00|7231.5|7229.5|7221.7|7217.7|7236|7234|7212.5|7210.5|9810
1645164000000|2022-02-18 06:00:00|7221.6|7217.6|7220.5|7217.5|7229|7226|7213.9|7209.9|492
1645167600000|2022-02-18 07:00:00|7221|7218|7218.5|7215.5|7225|7222|7214|7211|523
1645171200000|2022-02-18 08:00:00|7219|7216|7216.5|7213.5|7228|7225|7215|7212|691
1645174800000|2022-02-18 09:00:00|7216|7213|7223|7220|7224|7221|7209.5|7206.5|402
1645178400000|2022-02-18 10:00:00|7222.5|7219.5|7222|7219|7224|7221|7214|7211|432
1645182000000|2022-02-18 11:00:00|7221.5|7218.5|7224|7221|7227|7224|7217.5|7214.5|456
1645185600000|2022-02-18 12:00:00|7224.5|7221.5|7228|7225|7229|7226|7221.5|7218.5|243
1645189200000|2022-02-18 13:00:00|7227.5|7224.5|7206|7203|7231|7228|7183.5|7180.5|898
1645192800000|2022-02-18 14:00:00|7205.5|7202.5|7208|7205|7212|7209|7185|7182|857
1645196400000|2022-02-18 15:00:00|7207.5|7204.5|7187|7184|7212|7209|7179|7176|1328
1645200000000|2022-02-18 16:00:00|7187.5|7184.5|7174.5|7171.5|7195|7192|7172|7169|1065
1645203600000|2022-02-18 17:00:00|7174|7171|7173.5|7170.5|7191|7188|7171|7168|370
1645207200000|2022-02-18 18:00:00|7174|7171|7185|7182|7188.5|7185.5|7168.5|7165.5|235
1645210800000|2022-02-18 19:00:00|7185.5|7182.5|7206|7203|7211|7208|7185|7182|345
1645214400000|2022-02-18 20:00:00|7206.5|7203.5|7178|7175|7211|7208|7172|7169|762
1645218000000|2022-02-18 21:00:00|7179.4|7175.4|7178.1|7174.1|7192.1|7188.1|7177.1|7173.1|0
1645394400000|2022-02-20 22:00:00|7161.5|7159.5|7163.5|7161.5|7182|7180|7158.5|7156.5|642
1645398000000|2022-02-20 23:00:00|7164.5|7162.5|7151|7150|7182.5|7181.5|7150|7149|4196
1645401600000|2022-02-21 00:00:00|7150.5|7149.5|7203|7202|7204|7203|7146|7145|4796
1645405200000|2022-02-21 01:00:00|7204.5|7203.5|7223.5|7222.5|7229|7228|7192.5|7191.5|5329
1645408800000|2022-02-21 02:00:00|7224|7223|7230.5|7229.5|7236|7235|7217.5|7216.5|2587
1645412400000|2022-02-21 03:00:00|7230|7229|7235|7234|7241.5|7240.5|7218.5|7217.5|2727
1645416000000|2022-02-21 04:00:00|7234.5|7233.5|7231.5|7230.5|7246.5|7245.5|7229.5|7228.5|2871
1645419600000|2022-02-21 05:00:00|7227.9|7225.9|7239.4|7235.4|7240.7|7238.4|7222.4|7220.4|4821
1645423200000|2022-02-21 06:00:00|7239.1|7235.1|7245.9|7242.9|7249.9|7246.9|7235.9|7232.9|655
1645426800000|2022-02-21 07:00:00|7245.4|7242.4|7244.4|7241.4|7256.4|7253.4|7242.9|7239.9|521
1645430400000|2022-02-21 08:00:00|7244.9|7241.9|7229.9|7226.9|7247.9|7244.9|7224.9|7221.9|1015
1645434000000|2022-02-21 09:00:00|7230.4|7227.4|7209.4|7206.4|7230.9|7227.9|7207.9|7204.9|665
1645437600000|2022-02-21 10:00:00|7208.9|7205.9|7207.4|7204.4|7213.4|7210.4|7201.9|7198.9|555
1645441200000|2022-02-21 11:00:00|7207.9|7204.9|7196.9|7193.9|7211.9|7208.9|7186.9|7183.9|509
1645444800000|2022-02-21 12:00:00|7195.9|7192.9|7185.9|7182.9|7196.4|7193.4|7173.9|7170.9|816
1645448400000|2022-02-21 13:00:00|7185.4|7182.4|7188.4|7185.4|7194.9|7191.9|7160.9|7157.9|1626
1645452000000|2022-02-21 14:00:00|7188.9|7185.9|7197.4|7194.4|7209.9|7206.9|7187.4|7184.4|1116
1645455600000|2022-02-21 15:00:00|7196.9|7193.9|7201.9|7198.9|7210.9|7207.9|7193.4|7190.4|830
1645459200000|2022-02-21 16:00:00|7200.9|7197.9|7193.9|7190.9|7204.9|7201.9|7188.9|7185.9|781
1645462800000|2022-02-21 17:00:00|7193.4|7190.4|7190.9|7187.9|7203.9|7200.9|7190.4|7187.4|815
1645466400000|2022-02-21 18:00:00|7191.4|7188.4|7172.4|7169.4|7199.9|7196.9|7170.9|7167.9|485
1645470000000|2022-02-21 19:00:00|7171.9|7168.9|7167.4|7164.4|7174.9|7171.9|7158.4|7155.4|265
1645473600000|2022-02-21 20:00:00|7166.9|7163.9|7170.4|7167.4|7170.4|7167.4|7157.4|7154.4|197
1645477200000|2022-02-21 21:00:00|7169.4|7165.4|7169.4|7165.4|7169.4|7165.4|7169.4|7165.4|0
1645480800000|2022-02-21 22:00:00|7135.4|7133.4|7130.9|7128.9|7146.4|7144.4|7116.4|7114.4|505
1645484400000|2022-02-21 23:00:00|7134.9|7132.9|7150.4|7149.4|7171.4|7170.4|7125.9|7124.9|6030
1645488000000|2022-02-22 00:00:00|7151.4|7150.4|7169.4|7168.4|7177.9|7176.9|7142.9|7141.9|5627
1645491600000|2022-02-22 01:00:00|7169.9|7168.9|7148.9|7147.9|7179.9|7178.9|7142.9|7141.9|4139
1645495200000|2022-02-22 02:00:00|7148.4|7147.4|7132.8|7131.8|7149.8|7148.8|7124.8|7123.8|3350
1645498800000|2022-02-22 03:00:00|7131.8|7130.8|7125.8|7124.8|7132.8|7131.8|7104.8|7103.8|4093
1645502400000|2022-02-22 04:00:00|7126.3|7125.3|7138.8|7137.8|7151.3|7150.3|7123.8|7122.8|4564
1645506000000|2022-02-22 05:00:00|7137.2|7135.2|7154.1|7150.1|7162.2|7160.2|7132.2|7130.2|9308
1645509600000|2022-02-22 06:00:00|7153.9|7149.9|7144.7|7141.7|7158.7|7155.7|7140.4|7136.4|1209
1645513200000|2022-02-22 07:00:00|7145.2|7142.2|7126.7|7123.7|7153.7|7150.7|7126.7|7123.7|1618
1645516800000|2022-02-22 08:00:00|7126.2|7123.2|7171.7|7168.7|7172.7|7169.7|7124.7|7121.7|2209
1645520400000|2022-02-22 09:00:00|7172.2|7169.2|7161.7|7158.7|7172.7|7169.7|7156.7|7153.7|1217
1645524000000|2022-02-22 10:00:00|7161.2|7158.2|7215.7|7212.7|7227.7|7224.7|7160.2|7157.2|2182
1645527600000|2022-02-22 11:00:00|7215.2|7212.2|7211.2|7208.2|7222.7|7219.7|7206.7|7203.7|823
1645531200000|2022-02-22 12:00:00|7210.7|7207.7|7211.7|7208.7|7222.7|7219.7|7202.7|7199.7|800
1645534800000|2022-02-22 13:00:00|7212.7|7209.7|7210.7|7207.7|7212.7|7209.7|7200.2|7197.2|606
1645538400000|2022-02-22 14:00:00|7210.2|7207.2|7216.2|7213.2|7221.7|7218.7|7184.7|7181.7|1740
1645542000000|2022-02-22 15:00:00|7215.7|7212.7|7179.7|7176.7|7220.7|7217.7|7177.7|7174.7|1844
1645545600000|2022-02-22 16:00:00|7180.7|7177.7|7178.2|7175.2|7188.2|7185.2|7171.2|7168.2|1160
1645549200000|2022-02-22 17:00:00|7177.7|7174.7|7157.2|7154.2|7184.7|7181.7|7155.2|7152.2|524
1645552800000|2022-02-22 18:00:00|7157.7|7154.7|7141.7|7138.7|7164.2|7161.2|7135.7|7132.7|335
1645556400000|2022-02-22 19:00:00|7141.2|7138.2|7176.2|7173.2|7182.7|7179.7|7126.7|7123.7|1129
1645560000000|2022-02-22 20:00:00|7177.2|7174.2|7155.2|7152.2|7193.2|7190.2|7149.7|7146.7|1181
1645563600000|2022-02-22 21:00:00|7156.4|7152.4|7167.8|7163.8|7177.7|7173.7|7156|7152|0
1645567200000|2022-02-22 22:00:00|7168.2|7164.2|7137.7|7135.7|7170.2|7168.2|7132.7|7130.7|787
1645570800000|2022-02-22 23:00:00|7137.2|7135.2|7177.7|7176.7|7178.2|7177.2|7137.2|7135.2|4854
1645574400000|2022-02-23 00:00:00|7178.7|7177.7|7174.7|7173.7|7198.7|7197.7|7170.7|7169.7|4071
1645578000000|2022-02-23 01:00:00|7175.2|7174.2|7185.6|7184.6|7195.7|7194.7|7165.1|7164.1|4095
1645581600000|2022-02-23 02:00:00|7185.1|7184.1|7184.6|7183.6|7192.1|7191.1|7171.6|7170.6|2455
1645585200000|2022-02-23 03:00:00|7185.1|7184.1|7192.6|7191.6|7193.6|7192.6|7165.6|7164.6|2931
1645588800000|2022-02-23 04:00:00|7193.1|7192.1|7191.6|7190.6|7197.6|7196.6|7168.6|7167.6|4552
1645592400000|2022-02-23 05:00:00|7150.9|7148.9|7152.9|7148.9|7165.9|7163.9|7145.9|7143.9|6578
1645596000000|2022-02-23 06:00:00|7152.6|7148.6|7145.4|7142.4|7163.4|7160.4|7144.9|7141.9|575
1645599600000|2022-02-23 07:00:00|7144.9|7141.9|7150.4|7147.4|7154.4|7151.4|7138.4|7135.4|470
1645603200000|2022-02-23 08:00:00|7149.9|7146.9|7167.9|7164.9|7167.9|7164.9|7140.9|7137.9|678
1645606800000|2022-02-23 09:00:00|7168.4|7165.4|7156.4|7153.4|7169.4|7166.4|7154.4|7151.4|658
1645610400000|2022-02-23 10:00:00|7155.9|7152.9|7153.4|7150.4|7160.9|7157.9|7146.9|7143.9|479
1645614000000|2022-02-23 11:00:00|7152.9|7149.9|7138.4|7135.4|7155.4|7152.4|7136.9|7133.9|540
1645617600000|2022-02-23 12:00:00|7138.9|7135.9|7152.4|7149.4|7155.4|7152.4|7138.4|7135.4|225
1645621200000|2022-02-23 13:00:00|7151.9|7148.9|7153.4|7150.4|7157.4|7154.4|7144.4|7141.4|434
1645624800000|2022-02-23 14:00:00|7152.9|7149.9|7123.4|7120.4|7154.9|7151.9|7123.4|7120.4|1287
1645628400000|2022-02-23 15:00:00|7122.9|7119.9|7100.4|7097.4|7122.9|7119.9|7091.4|7088.4|2164
1645632000000|2022-02-23 16:00:00|7099.9|7096.9|7102.4|7099.4|7105.4|7102.4|7083.4|7080.4|1398
1645635600000|2022-02-23 17:00:00|7102.9|7099.9|7096.4|7093.4|7110.4|7107.4|7093.4|7090.4|919
1645639200000|2022-02-23 18:00:00|7096.9|7093.9|7084.4|7081.4|7096.9|7093.9|7072.4|7069.4|470
1645642800000|2022-02-23 19:00:00|7083.9|7080.9|7065.4|7062.4|7088.9|7085.9|7059.4|7056.4|912
1645646400000|2022-02-23 20:00:00|7064.4|7061.4|7064.9|7061.9|7074.4|7071.4|7054.4|7051.4|1238
1645650000000|2022-02-23 21:00:00|7071.9|7067.9|7059|7055|7076.1|7072.1|7055.8|7051.8|0
1645653600000|2022-02-23 22:00:00|7059.2|7055.2|7069.4|7067.4|7083.9|7081.9|7055.6|7051.6|1148
1645657200000|2022-02-23 23:00:00|7068.9|7066.9|7069.4|7068.4|7088.4|7087.4|7053.4|7052.4|7418
1645660800000|2022-02-24 00:00:00|7067.4|7066.4|7015.4|7014.4|7076.4|7075.4|7014.4|7013.4|10605
1645664400000|2022-02-24 01:00:00|7014.9|7013.9|7018.4|7017.4|7024.4|7023.4|6985.4|6984.4|11686
1645668000000|2022-02-24 02:00:00|7019.4|7018.4|7007.9|7006.9|7031.4|7030.4|7001.4|7000.4|8184
1645671600000|2022-02-24 03:00:00|7009.4|7008.4|6974.9|6973.9|7016.4|7015.4|6952.9|6951.9|14475
1645675200000|2022-02-24 04:00:00|6972.4|6971.4|6992.4|6991.4|7006.4|7005.4|6967.4|6966.4|12456
1645678800000|2022-02-24 05:00:00|6991.5|6989.5|6972.3|6968.3|6999|6997|6960.7|6956.7|14561
1645682400000|2022-02-24 06:00:00|6972.8|6968.8|6976.5|6973.5|6997|6994|6965|6962|1622
1645686000000|2022-02-24 07:00:00|6977.5|6974.5|6953|6950|6983|6980|6935|6932|3502
1645689600000|2022-02-24 08:00:00|6953.5|6950.5|6993|6990|6997.5|6994.5|6944|6941|2817
1645693200000|2022-02-24 09:00:00|6992.5|6989.5|6972|6969|7007.5|7004.5|6972|6969|2212
1645696800000|2022-02-24 10:00:00|6972.5|6969.5|6959|6956|6986|6983|6953|6950|1258
1645700400000|2022-02-24 11:00:00|6959.5|6956.5|6967.5|6964.5|6968.5|6965.5|6940|6937|2096
1645704000000|2022-02-24 12:00:00|6967|6964|6951.5|6948.5|6968|6965|6939.5|6936.5|982
1645707600000|2022-02-24 13:00:00|6951|6948|6946.5|6943.5|6965|6962|6931|6928|1203
1645711200000|2022-02-24 14:00:00|6947|6944|6983|6980|6985|6982|6944.5|6941.5|2424
1645714800000|2022-02-24 15:00:00|6981.5|6978.5|6983|6980|6999|6996|6954.5|6951.5|3347
1645718400000|2022-02-24 16:00:00|6983.5|6980.5|6981.5|6978.5|6997|6994|6966|6963|2042
1645722000000|2022-02-24 17:00:00|6981|6978|6960.5|6957.5|6983|6980|6953.5|6950.5|943
1645725600000|2022-02-24 18:00:00|6961|6958|6981.5|6978.5|6998|6995|6954.5|6951.5|1005
1645729200000|2022-02-24 19:00:00|6981|6978|7031|7028|7033.5|7030.5|6969.5|6966.5|1657
1645732800000|2022-02-24 20:00:00|7030.5|7027.5|7063|7060|7071|7068|7025.5|7022.5|2089
1645736400000|2022-02-24 21:00:00|7063.8|7059.8|7047|7043|7065|7061|7036.9|7032.9|0
1645740000000|2022-02-24 22:00:00|7048.2|7044.2|7070|7068|7076|7074|7046.4|7042.4|762
1645743600000|2022-02-24 23:00:00|7067.5|7065.5|7014|7013|7067.5|7065.5|7002.5|7001.5|7219
1645747200000|2022-02-25 00:00:00|7013.5|7012.5|6995|6994|7035|7034|6992|6991|6018
1645750800000|2022-02-25 01:00:00|6996|6995|7008.5|7007.5|7022.5|7021.5|6981|6980|6260
1645754400000|2022-02-25 02:00:00|7008|7007|7003|7002|7021|7020|6998.5|6997.5|3234
1645758000000|2022-02-25 03:00:00|7002|7001|6997|6996|7008.5|7007.5|6967|6966|4468
1645761600000|2022-02-25 04:00:00|6996.5|6995.5|6985.5|6984.5|7005|7004|6985.5|6984.5|4981
1645765200000|2022-02-25 05:00:00|6980|6978|6983.1|6979.1|6992.5|6990.5|6976|6974|6274
1645768800000|2022-02-25 06:00:00|6983.3|6979.3|6984.5|6981.5|6993.5|6990.5|6977|6974|732
1645772400000|2022-02-25 07:00:00|6984|6981|6971.5|6968.5|6990|6987|6961|6958|900
1645776000000|2022-02-25 08:00:00|6970.5|6967.5|6952|6949|6974.5|6971.5|6947.5|6944.5|1162
1645779600000|2022-02-25 09:00:00|6952.5|6949.5|6978|6975|6982|6979|6944.5|6941.5|845
1645783200000|2022-02-25 10:00:00|6977.5|6974.5|6992.5|6989.5|7002.5|6999.5|6976.5|6973.5|1156
1645786800000|2022-02-25 11:00:00|6992|6989|6986|6983|7008.5|7005.5|6976.5|6973.5|1842
1645790400000|2022-02-25 12:00:00|6985.5|6982.5|7021.5|7018.5|7034.5|7031.5|6983|6980|1880
1645794000000|2022-02-25 13:00:00|7021|7018|7032|7029|7045|7042|7010.5|7007.5|988
1645797600000|2022-02-25 14:00:00|7031.5|7028.5|7020|7017|7040.5|7037.5|7017|7014|1510
1645801200000|2022-02-25 15:00:00|7020.5|7017.5|7059.5|7056.5|7066.5|7063.5|7013.5|7010.5|2800
1645804800000|2022-02-25 16:00:00|7059|7056|7090.5|7087.5|7091.5|7088.5|7053.5|7050.5|2273
1645808400000|2022-02-25 17:00:00|7091|7088|7096.5|7093.5|7117.5|7114.5|7087.5|7084.5|1542
1645812000000|2022-02-25 18:00:00|7097|7094|7096|7093|7108.5|7105.5|7087|7084|387
1645815600000|2022-02-25 19:00:00|7096.5|7093.5|7105.5|7102.5|7110|7107|7090.5|7087.5|767
1645819200000|2022-02-25 20:00:00|7105|7102|7147|7144|7149.5|7146.5|7100|7097|2215
1645822800000|2022-02-25 21:00:00|7146.2|7142.2|7133.1|7129.1|7149.9|7145.9|7128.5|7124.5|0
1645999200000|2022-02-27 22:00:00|7102|7098|7030.5|7026.5|7110|7106|7023.5|7019.5|2182
1646002800000|2022-02-27 23:00:00|7028|7024|6996|6995|7049.5|7045.5|6995.5|6994.5|8318
1646006400000|2022-02-28 00:00:00|6995.5|6994.5|7014.5|7013.5|7018.5|7017.5|6973.5|6972.5|5585
1646010000000|2022-02-28 01:00:00|7014|7013|7029|7028|7047.5|7046.5|7011.5|7010.5|4741
1646013600000|2022-02-28 02:00:00|7029.5|7028.5|7004.5|7003.5|7034|7033|7002.5|7001.5|3732
1646017200000|2022-02-28 03:00:00|7005.5|7004.5|7022.5|7021.5|7036.5|7035.5|7005.5|7004.5|4157
1646020800000|2022-02-28 04:00:00|7023.5|7022.5|7022|7021|7041.5|7040.5|7017.5|7016.5|6214
1646024400000|2022-02-28 05:00:00|7020.7|7018.7|7045.2|7041.2|7056.7|7052.7|7017.2|7015.2|12736
1646028000000|2022-02-28 06:00:00|7045.3|7041.3|7045.5|7042.5|7064|7061|7044.1|7040.1|915
1646031600000|2022-02-28 07:00:00|7046|7043|7071.5|7068.5|7079|7076|7042|7039|2346
1646035200000|2022-02-28 08:00:00|7072.5|7069.5|7060.5|7057.5|7090|7087|7059|7056|2182
1646038800000|2022-02-28 09:00:00|7060|7057|7071.5|7068.5|7081.5|7078.5|7058|7055|1176
1646042400000|2022-02-28 10:00:00|7072|7069|7082|7079|7082|7079|7055|7052|523
1646046000000|2022-02-28 11:00:00|7081.5|7078.5|7070.5|7067.5|7091|7088|7068|7065|686
1646049600000|2022-02-28 12:00:00|7070|7067|7092.5|7089.5|7106.5|7103.5|7070|7067|881
1646053200000|2022-02-28 13:00:00|7092|7089|7069|7066|7093|7090|7057.5|7054.5|928
1646056800000|2022-02-28 14:00:00|7068.5|7065.5|7101|7098|7101|7098|7066|7063|1362
1646060400000|2022-02-28 15:00:00|7100.5|7097.5|7124|7121|7128.5|7125.5|7074|7071|2794
1646064000000|2022-02-28 16:00:00|7124.5|7121.5|7122.5|7119.5|7136.5|7133.5|7111|7108|2141
1646067600000|2022-02-28 17:00:00|7122|7119|7080.5|7077.5|7127|7124|7073.5|7070.5|778
1646071200000|2022-02-28 18:00:00|7080|7077|7088.5|7085.5|7098|7095|7072|7069|654
1646074800000|2022-02-28 19:00:00|7088|7085|7072.5|7069.5|7088|7085|7051.5|7048.5|687
1646078400000|2022-02-28 20:00:00|7072|7069|7075.5|7072.5|7092|7089|7059.5|7056.5|1149
1646082000000|2022-02-28 21:00:00|7076|7073|7087.1|7083.1|7088.4|7084.4|7075.6|7071.6|0
1646085600000|2022-02-28 22:00:00|7086.9|7082.9|7090.5|7088.5|7099|7097|7079.5|7076.7|609
1646089200000|2022-02-28 23:00:00|7090|7088|7128|7127|7135|7134|7088|7087|4433
1646092800000|2022-03-01 00:00:00|7128.5|7127.5|7134|7133|7144|7143|7111|7110|4530
1646096400000|2022-03-01 01:00:00|7133.5|7132.5|7128.1|7127.1|7155.1|7154.1|7123|7122|4435
1646100000000|2022-03-01 02:00:00|7127.1|7126.1|7111.1|7110.1|7140.1|7139.1|7108.1|7107.1|3718
1646103600000|2022-03-01 03:00:00|7110.1|7109.1|7098.1|7097.1|7121.1|7120.1|7098.1|7097.1|4311
1646107200000|2022-03-01 04:00:00|7098.6|7097.6|7092.1|7091.1|7104.6|7103.6|7084.1|7083.1|6093
1646110800000|2022-03-01 05:00:00|7089.6|7087.6|7082.3|7078.3|7094.6|7092.6|7069.6|7067.4|8424
1646114400000|2022-03-01 06:00:00|7082.2|7078.2|7089.1|7086.1|7090.1|7087.1|7072.1|7069.1|1078
1646118000000|2022-03-01 07:00:00|7089.6|7086.6|7109.6|7106.6|7114.1|7111.1|7087.1|7084.1|2047
1646121600000|2022-03-01 08:00:00|7110.1|7107.1|7089.1|7086.1|7124.1|7121.1|7084.1|7081.1|1653
1646125200000|2022-03-01 09:00:00|7088.6|7085.6|7066.1|7063.1|7094.6|7091.6|7064.1|7061.1|2008
1646128800000|2022-03-01 10:00:00|7065.6|7062.6|7059.1|7056.1|7067.1|7064.1|7041.6|7038.6|1225
1646132400000|2022-03-01 11:00:00|7058.6|7055.6|7033.1|7030.1|7058.6|7055.6|7024.6|7021.6|850
1646136000000|2022-03-01 12:00:00|7032.6|7029.6|7043.6|7040.6|7050.1|7047.1|7029.1|7026.1|579
1646139600000|2022-03-01 13:00:00|7043.1|7040.1|7066.1|7063.1|7075.1|7072.1|7036.1|7033.1|847
1646143200000|2022-03-01 14:00:00|7065.6|7062.6|7068.6|7065.6|7085.1|7082.1|7056.1|7053.1|1679
1646146800000|2022-03-01 15:00:00|7069.1|7066.1|7058.1|7055.1|7083.1|7080.1|7052.1|7049.1|2308
1646150400000|2022-03-01 16:00:00|7057.1|7054.1|7004.1|7001.1|7066.1|7063.1|7000.6|6997.6|2224
1646154000000|2022-03-01 17:00:00|7003.6|7000.6|7014.1|7011.1|7017.6|7014.6|6987.1|6984.1|829
1646157600000|2022-03-01 18:00:00|7013.6|7010.6|6992.1|6989.1|7020.6|7017.6|6986.1|6983.1|654
1646161200000|2022-03-01 19:00:00|6992.6|6989.6|6999.1|6996.1|7015.1|7012.1|6982.6|6979.6|730
1646164800000|2022-03-01 20:00:00|6998.6|6995.6|7018.6|7015.6|7022.6|7019.6|6990.6|6987.6|1939
1646168400000|2022-03-01 21:00:00|7018.8|7014.8|7025.8|7021.8|7033.4|7029.4|7018.8|7014.8|0
1646172000000|2022-03-01 22:00:00|7026|7022|7033.1|7031.1|7033.1|7031.1|6995.6|6993.6|750
1646175600000|2022-03-01 23:00:00|7033.6|7031.6|7073.1|7072.1|7077.1|7076.1|7029.1|7027.1|6188
1646179200000|2022-03-02 00:00:00|7073.6|7072.6|7104.1|7103.1|7108.1|7107.1|7070.1|7069.1|5081
1646182800000|2022-03-02 01:00:00|7105.1|7104.1|7105.1|7104.1|7116.1|7115.1|7096.1|7095.1|4351
1646186400000|2022-03-02 02:00:00|7104.6|7103.6|7096.1|7095.1|7110.1|7109.1|7085.1|7084.1|3743
1646190000000|2022-03-02 03:00:00|7097.1|7096.1|7107.1|7106.1|7115.6|7114.6|7095.6|7094.6|4023
1646193600000|2022-03-02 04:00:00|7106.6|7105.6|7102.1|7101.1|7107.6|7106.6|7090.1|7089.1|6654
1646197200000|2022-03-02 05:00:00|7097.9|7095.9|7108|7104|7118.1|7114.1|7091.4|7089.4|7856
1646200800000|2022-03-02 06:00:00|7107.8|7103.8|7105.4|7102.4|7117.4|7114.4|7099.4|7096.4|1417
1646204400000|2022-03-02 07:00:00|7104.9|7101.9|7091.9|7088.9|7109.9|7106.9|7078.9|7075.9|2045
1646208000000|2022-03-02 08:00:00|7092.4|7089.4|7099.4|7096.4|7116.9|7113.9|7082.4|7079.4|1525
1646211600000|2022-03-02 09:00:00|7098.9|7095.9|7127.4|7124.4|7136.4|7133.4|7093.4|7090.4|1615
1646215200000|2022-03-02 10:00:00|7126.4|7123.4|7113.4|7110.4|7130.9|7127.9|7111.4|7108.4|1045
1646218800000|2022-03-02 11:00:00|7112.9|7109.9|7129.4|7126.4|7130.4|7127.4|7107.4|7104.4|655
1646222400000|2022-03-02 12:00:00|7129.9|7126.9|7119.9|7116.9|7141.4|7138.4|7110.4|7107.4|724
1646226000000|2022-03-02 13:00:00|7120.4|7117.4|7117.9|7114.9|7122.9|7119.9|7100.9|7097.9|707
1646229600000|2022-03-02 14:00:00|7117.4|7114.4|7148.4|7145.4|7157.9|7154.9|7116.4|7113.4|1631
1646233200000|2022-03-02 15:00:00|7148.9|7145.9|7147.4|7144.4|7168.5|7165.5|7121.9|7118.9|2280
1646236800000|2022-03-02 16:00:00|7146.9|7143.9|7159.4|7156.4|7178.9|7175.9|7140.9|7137.9|2252
1646240400000|2022-03-02 17:00:00|7158.4|7155.4|7160.4|7157.4|7167.4|7164.4|7154.4|7151.4|521
1646244000000|2022-03-02 18:00:00|7160.9|7157.9|7166.4|7163.4|7174.4|7171.4|7160.4|7157.4|399
1646247600000|2022-03-02 19:00:00|7166.9|7163.9|7154.4|7151.4|7173.4|7170.4|7152.9|7149.9|537
1646251200000|2022-03-02 20:00:00|7153.4|7150.4|7184.4|7181.4|7191.4|7188.4|7151.4|7148.4|2036
1646254800000|2022-03-02 21:00:00|7183.9|7180.9|7169.7|7165.7|7187.1|7183.1|7162.9|7158.9|4
1646258400000|2022-03-02 22:00:00|7169.3|7165.3|7172.4|7170.4|7186.4|7184.4|7160.9|7158.9|1247
1646262000000|2022-03-02 23:00:00|7171.9|7169.9|7177.9|7176.9|7188.4|7187.4|7150.9|7149.9|5157
1646265600000|2022-03-03 00:00:00|7178.9|7177.9|7163.4|7162.4|7193.9|7192.9|7161.9|7160.9|4161
1646269200000|2022-03-03 01:00:00|7162.9|7161.9|7150.4|7149.4|7179.4|7178.4|7148.4|7147.4|4441
1646272800000|2022-03-03 02:00:00|7150.9|7149.9|7171.9|7170.9|7173.4|7172.4|7148.4|7147.4|3737
1646276400000|2022-03-03 03:00:00|7172.4|7171.4|7159.4|7158.4|7173.4|7172.4|7157.4|7156.4|4031
1646280000000|2022-03-03 04:00:00|7158.4|7157.4|7155.4|7154.4|7160.4|7159.4|7146.4|7145.4|5695
1646283600000|2022-03-03 05:00:00|7155|7153|7151.8|7147.8|7156|7154|7140|7138|7147
1646287200000|2022-03-03 06:00:00|7151.7|7147.7|7162.7|7159.7|7163.7|7160.7|7150.8|7146.8|599
1646290800000|2022-03-03 07:00:00|7162.2|7159.2|7145.7|7142.7|7164.2|7161.2|7135.2|7132.2|843
1646294400000|2022-03-03 08:00:00|7147.2|7144.2|7139.7|7136.7|7163.2|7160.2|7122.2|7119.2|1408
1646298000000|2022-03-03 09:00:00|7140.2|7137.2|7135.2|7132.2|7143.2|7140.2|7125.2|7122.2|972
1646301600000|2022-03-03 10:00:00|7134.7|7131.7|7124.2|7121.2|7137.7|7134.7|7119.2|7116.2|905
1646305200000|2022-03-03 11:00:00|7123.7|7120.7|7121.7|7118.7|7139.2|7136.2|7118.2|7115.2|697
1646308800000|2022-03-03 12:00:00|7121.2|7118.2|7127.2|7124.2|7133.2|7130.2|7121.2|7118.2|333
1646312400000|2022-03-03 13:00:00|7127.7|7124.7|7156.7|7153.7|7157.2|7154.2|7127.2|7124.2|843
1646316000000|2022-03-03 14:00:00|7156.2|7153.2|7131.2|7128.2|7168.2|7165.2|7126.2|7123.2|1957
1646319600000|2022-03-03 15:00:00|7130.7|7127.7|7081.2|7078.2|7135.2|7132.2|7081.2|7078.2|1966
1646323200000|2022-03-03 16:00:00|7081.7|7078.7|7082.2|7079.2|7089.2|7086.2|7071.2|7068.2|1807
1646326800000|2022-03-03 17:00:00|7081.7|7078.7|7099.7|7096.7|7113.2|7110.2|7079.7|7076.7|879
1646330400000|2022-03-03 18:00:00|7098.7|7095.7|7095.2|7092.2|7113.2|7110.2|7093.7|7090.7|685
1646334000000|2022-03-03 19:00:00|7094.7|7091.7|7077.7|7074.7|7109.2|7106.2|7074.7|7071.7|645
1646337600000|2022-03-03 20:00:00|7077.2|7074.2|7086.2|7083.2|7095.2|7092.2|7067.2|7064.2|1317
1646341200000|2022-03-03 21:00:00|7087.2|7084.2|7094.8|7090.8|7099.6|7095.6|7087.2|7084|1
1646344800000|2022-03-03 22:00:00|7095.6|7091.6|7109.7|7107.7|7111.7|7109.7|7084.7|7082.7|543
1646348400000|2022-03-03 23:00:00|7107.2|7105.2|7115.7|7114.7|7119.2|7118.2|7095.2|7094.2|3858
1646352000000|2022-03-04 00:00:00|7116.2|7115.2|7033.7|7032.7|7122.2|7121.2|7023.7|7022.7|9087
1646355600000|2022-03-04 01:00:00|7033.2|7032.2|7071.2|7070.2|7074.2|7073.2|7016.7|7015.7|9520
1646359200000|2022-03-04 02:00:00|7071.7|7070.7|7085.3|7084.3|7090.3|7089.3|7058.2|7057.2|5401
1646362800000|2022-03-04 03:00:00|7085.8|7084.8|7085.3|7084.3|7099.3|7098.3|7076.3|7075.3|6062
1646366400000|2022-03-04 04:00:00|7085.8|7084.8|7084.8|7083.8|7097.3|7096.3|7081.3|7080.3|5510
1646370000000|2022-03-04 05:00:00|7080.1|7078.1|7116.5|7112.5|7117.7|7113.7|7078.6|7076.6|8188
1646373600000|2022-03-04 06:00:00|7116.7|7112.7|7107.1|7104.1|7133.2|7129.2|7104.1|7101.1|651
1646377200000|2022-03-04 07:00:00|7107.6|7104.6|7105.1|7102.1|7119.1|7116.1|7099.1|7096.1|931
1646380800000|2022-03-04 08:00:00|7106.1|7103.1|7076.6|7073.6|7113.6|7110.6|7075.6|7072.6|1713
1646384400000|2022-03-04 09:00:00|7077.1|7074.1|7068.6|7065.6|7085.1|7082.1|7063.6|7060.6|921
1646388000000|2022-03-04 10:00:00|7068.1|7065.1|7065.1|7062.1|7093.1|7090.1|7064.1|7061.1|989
1646391600000|2022-03-04 11:00:00|7064.6|7061.6|7058.1|7055.1|7070.6|7067.6|7055.6|7052.6|641
1646395200000|2022-03-04 12:00:00|7058.6|7055.6|7061.1|7058.1|7066.1|7063.1|7043.1|7040.1|834
1646398800000|2022-03-04 13:00:00|7062.1|7059.1|7063.1|7060.1|7080.1|7077.1|7056.1|7053.1|882
1646402400000|2022-03-04 14:00:00|7062.6|7059.6|7075.1|7072.1|7083.1|7080.1|7057.1|7054.1|1214
1646406000000|2022-03-04 15:00:00|7074.6|7071.6|7041.1|7038.1|7081.1|7078.1|7038.6|7035.6|1495
1646409600000|2022-03-04 16:00:00|7040.6|7037.6|7046.6|7043.6|7052.1|7049.1|7026.6|7023.6|1946
1646413200000|2022-03-04 17:00:00|7047.1|7044.1|7092.6|7089.6|7095.6|7092.6|7041.1|7038.1|983
1646416800000|2022-03-04 18:00:00|7093.1|7090.1|7094.1|7091.1|7109.6|7106.6|7092.6|7089.6|977
1646420400000|2022-03-04 19:00:00|7094.6|7091.6|7089.6|7086.6|7113.1|7110.1|7086.1|7083.1|1265
1646424000000|2022-03-04 20:00:00|7089.1|7086.1|7133.1|7130.1|7142.6|7139.6|7089.1|7086.1|1801
1646427600000|2022-03-04 21:00:00|7129|7125|7118.2|7114.2|7130|7126|7117.4|7113.4|0
1646604000000|2022-03-06 22:00:00|7116.1|7114.1|7122.1|7120.1|7139.1|7137.1|7110.1|7108.1|678
1646607600000|2022-03-06 23:00:00|7124.1|7122.1|7082.1|7081.1|7131.6|7130.6|7070.1|7069.1|5647
1646611200000|2022-03-07 00:00:00|7081.1|7080.1|7051.1|7050.1|7088.6|7087.6|7033.1|7032.1|5943
1646614800000|2022-03-07 01:00:00|7051.6|7050.6|7011.1|7010.1|7058.1|7057.1|7001.1|7000.1|5886
1646618400000|2022-03-07 02:00:00|7010.6|7009.6|7026.6|7025.6|7028.1|7027.1|7003.1|7002.1|4482
1646622000000|2022-03-07 03:00:00|7027.1|7026.1|7025.1|7024.1|7048.1|7047.1|7011.1|7010.1|5632
1646625600000|2022-03-07 04:00:00|7025.6|7024.6|7021.1|7020.1|7028.1|7027.1|7009.6|7008.6|5938
1646629200000|2022-03-07 05:00:00|7020.6|7018.6|7035.8|7031.8|7045.6|7043.6|7010.1|7008.1|9410
1646632800000|2022-03-07 06:00:00|7035.6|7031.6|7036.6|7033.6|7039.9|7036.6|7025.3|7021.3|803
1646636400000|2022-03-07 07:00:00|7036.1|7033.1|7003.6|7000.6|7041.1|7038.1|7000.6|6997.6|1247
1646640000000|2022-03-07 08:00:00|7004.1|7001.1|7015.6|7012.6|7023.6|7020.6|6984.1|6981.1|3074
1646643600000|2022-03-07 09:00:00|7016.1|7013.1|7022.1|7019.1|7033.1|7030.1|7005.1|7002.1|1875
1646647200000|2022-03-07 10:00:00|7022.6|7019.6|7008.6|7005.6|7023.1|7020.1|7002.1|6999.1|1300
1646650800000|2022-03-07 11:00:00|7009.1|7006.1|7035.1|7032.1|7039.6|7036.6|6999.1|6996.1|1074
1646654400000|2022-03-07 12:00:00|7035.6|7032.6|7054.6|7051.6|7073.6|7070.6|7035.6|7032.6|1488
1646658000000|2022-03-07 13:00:00|7055.1|7052.1|7068.1|7065.1|7077.6|7074.6|7047.6|7044.6|1095
1646661600000|2022-03-07 14:00:00|7067.6|7064.6|7048.1|7045.1|7090.1|7087.1|7045.6|7042.6|2104
1646665200000|2022-03-07 15:00:00|7047.6|7044.6|7035.1|7032.1|7063.6|7060.6|7029.1|7026.1|1972
1646668800000|2022-03-07 16:00:00|7034.6|7031.6|7043.1|7040.1|7067.1|7064.1|7033.1|7030.1|2667
1646672400000|2022-03-07 17:00:00|7042.6|7039.6|7050.6|7047.6|7061.1|7058.1|7036.1|7033.1|1431
1646676000000|2022-03-07 18:00:00|7050.1|7047.1|7040.1|7037.1|7065.1|7062.1|7034.6|7031.6|1445
1646679600000|2022-03-07 19:00:00|7040.6|7037.6|7033.1|7030.1|7047.1|7044.1|7026.1|7023.1|1487
1646683200000|2022-03-07 20:00:00|7034.1|7031.1|7037.1|7034.1|7046.1|7043.1|7008.1|7005.1|2916
1646686800000|2022-03-07 21:00:00|7035.3|7031.3|7016.5|7012.5|7039.4|7035.4|7015.4|7011.4|1
1646690400000|2022-03-07 22:00:00|7016.9|7012.9|7013.1|7011.1|7024.1|7022.1|7006.1|7004.1|583
1646694000000|2022-03-07 23:00:00|7015.1|7013.1|7022.6|7021.6|7053.1|7052.1|7014.6|7012.6|4923
1646697600000|2022-03-08 00:00:00|7023.1|7022.1|7035.1|7034.1|7037.1|7036.1|7002.6|7001.6|3808
1646701200000|2022-03-08 01:00:00|7035.6|7034.6|7025.6|7024.6|7046.1|7045.1|7013.1|7012.1|4208
1646704800000|2022-03-08 02:00:00|7026.1|7025.1|6999.1|6998.1|7029.1|7028.1|6986.1|6985.1|4166
1646708400000|2022-03-08 03:00:00|6998.1|6997.1|7000.6|6999.6|7022.6|7021.6|6992.1|6991.1|3398
1646712000000|2022-03-08 04:00:00|7000.1|6999.1|6979.1|6978.1|7001.1|7000.1|6978.6|6977.6|4712
1646715600000|2022-03-08 05:00:00|6978.8|6976.8|6951.9|6947.9|6982.8|6980.8|6947.5|6943.5|10172
1646719200000|2022-03-08 06:00:00|6952|6948|6939.3|6936.3|6973|6969|6921.8|6918.8|1849
1646722800000|2022-03-08 07:00:00|6938.8|6935.8|6949.8|6946.8|6966.3|6963.3|6927.8|6924.8|1570
1646726400000|2022-03-08 08:00:00|6950.3|6947.3|6984.8|6981.8|7004.8|7001.8|6947.8|6944.8|4280
1646730000000|2022-03-08 09:00:00|6986.3|6983.3|6981.3|6978.3|6999.8|6996.8|6975.3|6972.3|1060
1646733600000|2022-03-08 10:00:00|6980.8|6977.8|6982.3|6979.3|6985.3|6982.3|6955.3|6952.3|1202
1646737200000|2022-03-08 11:00:00|6981.8|6978.8|6988.8|6985.8|6989.3|6986.3|6971.3|6968.3|973
1646740800000|2022-03-08 12:00:00|6988.3|6985.3|6975.3|6972.3|7010.3|7007.3|6967.8|6964.8|1002
1646744400000|2022-03-08 13:00:00|6974.8|6971.8|6980.8|6977.8|6989.3|6986.3|6952.3|6949.3|1034
1646748000000|2022-03-08 14:00:00|6980.3|6977.3|6961.8|6958.8|6988.3|6985.3|6951.8|6948.8|1687
1646751600000|2022-03-08 15:00:00|6961.3|6958.3|6972.3|6969.3|6973.3|6970.3|6912.8|6909.8|2998
1646755200000|2022-03-08 16:00:00|6972.8|6969.8|6991.3|6988.3|7004.3|7001.3|6958.3|6955.3|2582
1646758800000|2022-03-08 17:00:00|6991.8|6988.8|7045.3|7042.3|7054.3|7051.3|6988.3|6985.3|1439
1646762400000|2022-03-08 18:00:00|7046.3|7043.3|6988.8|6985.8|7063.3|7060.3|6987.8|6984.8|991
1646766000000|2022-03-08 19:00:00|6988.3|6985.3|7001.8|6998.8|7018.8|7015.8|6974.8|6971.8|553
1646769600000|2022-03-08 20:00:00|7001.3|6998.3|6961.3|6958.3|7018.8|7015.8|6961.3|6958.3|1241
1646773200000|2022-03-08 21:00:00|6960.6|6956.6|6948.4|6944.4|6961.4|6957.4|6942.2|6938.2|0
1646776800000|2022-03-08 22:00:00|6948.8|6944.8|6975.8|6973.8|6986.8|6984.8|6947.5|6943.5|506
1646780400000|2022-03-08 23:00:00|6976.3|6974.3|7019.8|7018.8|7021.3|7020.3|6964.8|6963.8|3816
1646784000000|2022-03-09 00:00:00|7020.3|7019.3|7030.8|7029.8|7044.3|7043.3|7019.3|7018.3|4732
1646787600000|2022-03-09 01:00:00|7031.3|7030.3|7050.3|7049.3|7071.3|7070.3|7025.3|7024.3|5495
1646791200000|2022-03-09 02:00:00|7049.3|7048.3|7047.8|7046.8|7060.8|7059.8|7038.3|7037.3|2824
1646794800000|2022-03-09 03:00:00|7047.3|7046.3|7035.3|7034.3|7051.3|7050.3|7029.3|7028.3|3452
1646798400000|2022-03-09 04:00:00|7035.8|7034.8|7053.3|7052.3|7061.8|7060.8|7035.8|7034.8|4525
1646802000000|2022-03-09 05:00:00|7044|7042|7031.6|7027.6|7048|7046|7020.7|7016.7|7732
1646805600000|2022-03-09 06:00:00|7031.7|7027.7|7027.5|7024.5|7044.2|7040.2|7011.5|7008.5|1491
1646809200000|2022-03-09 07:00:00|7028|7025|7059|7056|7064.5|7061.5|7017.5|7014.5|1717
1646812800000|2022-03-09 08:00:00|7059.5|7056.5|7039.5|7036.5|7063|7060|7021.5|7018.5|2333
1646816400000|2022-03-09 09:00:00|7040|7037|7063.5|7060.5|7067.5|7064.5|7036.5|7033.5|1061
1646820000000|2022-03-09 10:00:00|7063|7060|7065.5|7062.5|7077.5|7074.5|7057.5|7054.5|1405
1646823600000|2022-03-09 11:00:00|7065|7062|7061|7058|7078|7075|7056|7053|758
1646827200000|2022-03-09 12:00:00|7061.5|7058.5|7074.5|7071.5|7078.5|7075.5|7058|7055|723
1646830800000|2022-03-09 13:00:00|7075|7072|7068.5|7065.5|7085.5|7082.5|7067.5|7064.5|907
1646834400000|2022-03-09 14:00:00|7069.5|7066.5|7063|7060|7102|7099|7053|7050|3193
1646838000000|2022-03-09 15:00:00|7063.5|7060.5|7091|7088|7093|7090|7063|7060|1477
1646841600000|2022-03-09 16:00:00|7091.5|7088.5|7093.5|7090.5|7098.5|7095.5|7062|7059|2014
1646845200000|2022-03-09 17:00:00|7094|7091|7087.5|7084.5|7099.5|7096.5|7080|7077|1423
1646848800000|2022-03-09 18:00:00|7087|7084|7057.5|7054.5|7087.5|7084.5|7056.5|7053.5|944
1646852400000|2022-03-09 19:00:00|7057|7054|7046|7043|7065.5|7062.5|7040.5|7037.5|1102
1646856000000|2022-03-09 20:00:00|7046.5|7043.5|7065|7062|7074|7071|7045.5|7042.5|1713
1646859600000|2022-03-09 21:00:00|7064|7061|7071.3|7067.3|7078.9|7074.9|7058.5|7054.5|0
1646863200000|2022-03-09 22:00:00|7071|7067|7070.5|7068.5|7091|7089|7064|7062|682
1646866800000|2022-03-09 23:00:00|7066|7064|7097|7096|7102.5|7101.5|7056.5|7055.5|4324
1646870400000|2022-03-10 00:00:00|7097.5|7096.5|7108|7107|7128.5|7127.5|7088|7087|5643
1646874000000|2022-03-10 01:00:00|7107.5|7106.5|7142.5|7141.5|7149.5|7148.5|7104.5|7103.5|5677
1646877600000|2022-03-10 02:00:00|7143|7142|7148.5|7147.5|7162.5|7161.5|7141.5|7140.5|4032
1646881200000|2022-03-10 03:00:00|7148|7147|7140.5|7139.5|7156.5|7155.5|7133.5|7132.5|4762
1646884800000|2022-03-10 04:00:00|7141|7140|7126.5|7125.5|7141.5|7140.5|7125.5|7124.5|6372
1646888400000|2022-03-10 05:00:00|7126.8|7124.8|7140.1|7136.1|7141.9|7137.9|7122.8|7120.8|9962
1646892000000|2022-03-10 06:00:00|7140.2|7136.2|7117.3|7114.3|7143.3|7139.3|7116.3|7113.3|705
1646895600000|2022-03-10 07:00:00|7118.3|7115.3|7133.8|7130.8|7134.3|7131.3|7111.3|7108.3|1927
1646899200000|2022-03-10 08:00:00|7134.3|7131.3|7096.8|7093.8|7136.3|7133.3|7086.8|7083.8|2318
1646902800000|2022-03-10 09:00:00|7097.3|7094.3|7101.3|7098.3|7129.3|7126.3|7095.3|7092.3|1861
1646906400000|2022-03-10 10:00:00|7100.8|7097.8|7096.3|7093.3|7108.3|7105.3|7092.8|7089.8|1152
1646910000000|2022-03-10 11:00:00|7095.8|7092.8|7089.3|7086.3|7100.3|7097.3|7082.3|7079.3|865
1646913600000|2022-03-10 12:00:00|7089.8|7086.8|7080.8|7077.8|7103.8|7100.8|7079.3|7076.3|1134
1646917200000|2022-03-10 13:00:00|7080.3|7077.3|7084.3|7081.3|7102.8|7099.8|7078.8|7075.8|1073
1646920800000|2022-03-10 14:00:00|7084.8|7081.8|7122.3|7119.3|7125.3|7122.3|7078.8|7075.8|1503
1646924400000|2022-03-10 15:00:00|7122.8|7119.8|7082.3|7079.3|7123.3|7120.3|7079.8|7076.8|1804
1646928000000|2022-03-10 16:00:00|7081.8|7078.8|7086.8|7083.8|7088.3|7085.3|7067.3|7064.3|1127
1646931600000|2022-03-10 17:00:00|7086.3|7083.3|7086.3|7083.3|7098.8|7095.8|7079.3|7076.3|581
1646935200000|2022-03-10 18:00:00|7085.8|7082.8|7102.3|7099.3|7106.3|7103.3|7080.3|7077.3|343
1646938800000|2022-03-10 19:00:00|7102.8|7099.8|7117.8|7114.8|7126.3|7123.3|7100.8|7097.8|855
1646942400000|2022-03-10 20:00:00|7118.3|7115.3|7092.8|7089.8|7118.3|7115.3|7076.3|7073.3|2253
1646946000000|2022-03-10 21:00:00|7094|7090|7095.2|7091.2|7101.5|7097.5|7089.8|7085.8|1
1646949600000|2022-03-10 22:00:00|7095.1|7091.1|7117.8|7115.8|7117.8|7115.8|7085.6|7081.6|345
1646953200000|2022-03-10 23:00:00|7114.8|7112.8|7112.8|7111.8|7148.3|7147.3|7108.3|7107.3|4862
1646956800000|2022-03-11 00:00:00|7112.3|7111.3|7100.3|7099.3|7122.3|7121.3|7090.3|7089.3|5572
1646960400000|2022-03-11 01:00:00|7100.8|7099.8|7069.3|7068.3|7102.3|7101.3|7062.3|7061.3|5813
1646964000000|2022-03-11 02:00:00|7068.3|7067.3|7061.3|7060.3|7078.3|7077.3|7053.3|7052.3|3961
1646967600000|2022-03-11 03:00:00|7061.8|7060.8|7074.3|7073.3|7075.3|7074.3|7045.3|7044.3|4040
1646971200000|2022-03-11 04:00:00|7075.3|7074.3|7054.3|7053.3|7075.3|7074.3|7053.3|7052.3|5867
1646974800000|2022-03-11 05:00:00|7054.8|7052.8|7070.8|7066.8|7075.5|7071.5|7043.3|7041.3|8379
1646978400000|2022-03-11 06:00:00|7070.6|7066.6|7079.1|7076.1|7083.1|7080.1|7067.3|7063.3|1404
1646982000000|2022-03-11 07:00:00|7079.6|7076.6|7081.1|7078.1|7094.1|7091.1|7075.6|7072.6|906
1646985600000|2022-03-11 08:00:00|7080.1|7077.1|7082.1|7079.1|7093.1|7090.1|7060.1|7057.1|2414
1646989200000|2022-03-11 09:00:00|7081.1|7078.1|7109.6|7106.6|7113.1|7110.1|7081.1|7078.1|1092
1646992800000|2022-03-11 10:00:00|7110.1|7107.1|7109.6|7106.6|7121.1|7118.1|7106.6|7103.6|684
1646996400000|2022-03-11 11:00:00|7109.1|7106.1|7146.6|7143.6|7183.6|7180.6|7107.6|7104.6|2980
1647000000000|2022-03-11 12:00:00|7146.1|7143.1|7136.6|7133.6|7155.6|7152.6|7129.6|7126.6|1289
1647003600000|2022-03-11 13:00:00|7136.1|7133.1|7134.1|7131.1|7145.1|7142.1|7132.1|7129.1|634
1647007200000|2022-03-11 14:00:00|7134.6|7131.6|7106.6|7103.6|7137.1|7134.1|7100.6|7097.6|1427
1647010800000|2022-03-11 15:00:00|7105.6|7102.6|7113.1|7110.1|7115.1|7112.1|7094.1|7091.1|1077
1647014400000|2022-03-11 16:00:00|7113.6|7110.6|7095.6|7092.6|7115.1|7112.1|7090.6|7087.6|1214
1647018000000|2022-03-11 17:00:00|7095.1|7092.1|7101.6|7098.6|7103.6|7100.6|7091.1|7088.1|233
1647021600000|2022-03-11 18:00:00|7101.1|7098.1|7092.6|7089.6|7108.6|7105.6|7090.6|7087.6|243
1647025200000|2022-03-11 19:00:00|7092.1|7089.1|7085.6|7082.6|7093.6|7090.6|7081.1|7078.1|622
1647028800000|2022-03-11 20:00:00|7085.1|7082.1|7075.6|7072.6|7086.6|7083.6|7067.6|7064.6|1010
1647032400000|2022-03-11 21:00:00|7079|7075|7081.7|7077.7|7087.5|7083.5|7076|7072|0
1647208800000|2022-03-13 22:00:00|7099.3|7095.3|7093.6|7091.6|7112.6|7108.6|7078.6|7076.6|498
1647212400000|2022-03-13 23:00:00|7096.1|7094.1|7125.1|7124.1|7149.1|7148.1|7095.6|7093.6|4648
1647216000000|2022-03-14 00:00:00|7124.1|7123.1|7138.6|7137.6|7141.1|7140.1|7121.1|7120.1|3261
1647219600000|2022-03-14 01:00:00|7139.6|7138.6|7144.6|7143.6|7146.1|7145.1|7131.1|7130.1|3009
1647223200000|2022-03-14 02:00:00|7145.1|7144.1|7146.1|7145.1|7148.1|7147.1|7131.1|7130.1|2628
1647226800000|2022-03-14 03:00:00|7146.6|7145.6|7132.3|7131.3|7148.1|7147.1|7125.1|7124.1|3101
1647230400000|2022-03-14 04:00:00|7132.8|7131.8|7132.3|7131.3|7142.8|7141.8|7128.3|7127.3|4624
1647234000000|2022-03-14 05:00:00|7132.6|7130.6|7143.4|7139.4|7152.6|7150.6|7124.6|7122.6|8304
1647237600000|2022-03-14 06:00:00|7143.1|7139.1|7155.1|7152.1|7161.1|7158.1|7134.5|7130.5|858
1647241200000|2022-03-14 07:00:00|7155.6|7152.6|7151.1|7148.1|7169.1|7166.1|7148.1|7145.1|857
1647244800000|2022-03-14 08:00:00|7151.6|7148.6|7139.1|7136.1|7158.6|7155.6|7132.1|7129.1|1607
1647248400000|2022-03-14 09:00:00|7139.6|7136.6|7163.1|7160.1|7168.1|7165.1|7139.1|7136.1|928
1647252000000|2022-03-14 10:00:00|7162.6|7159.6|7159.6|7156.6|7164.6|7161.6|7146.6|7143.6|580
1647255600000|2022-03-14 11:00:00|7160.1|7157.1|7128.6|7125.6|7160.6|7157.6|7125.1|7122.1|689
1647259200000|2022-03-14 12:00:00|7128.1|7125.1|7143.1|7140.1|7146.1|7143.1|7126.1|7123.1|557
1647262800000|2022-03-14 13:00:00|7142.6|7139.6|7136.1|7133.1|7146.6|7143.6|7124.6|7121.6|1008
1647266400000|2022-03-14 14:00:00|7135.6|7132.6|7164.1|7161.1|7165.1|7162.1|7130.1|7127.1|1301
1647270000000|2022-03-14 15:00:00|7165.1|7162.1|7134.1|7131.1|7166.6|7163.6|7130.1|7127.1|927
1647273600000|2022-03-14 16:00:00|7133.6|7130.6|7104.1|7101.1|7135.1|7132.1|7104.1|7101.1|1225
1647277200000|2022-03-14 17:00:00|7104.6|7101.6|7080.6|7077.6|7105.6|7102.6|7076.6|7073.6|1034
1647280800000|2022-03-14 18:00:00|7080.1|7077.1|7076.6|7073.6|7083.1|7080.1|7070.1|7067.1|994
1647284400000|2022-03-14 19:00:00|7076.1|7073.1|7087.6|7084.6|7088.1|7085.1|7063.1|7060.1|1693
1647288000000|2022-03-14 20:00:00|7088.3|7084.3|7095.1|7091.1|7095.8|7091.8|7087.5|7083.5|0
1647291600000|2022-03-14 21:00:00|7094.3|7090.3|7097.1|7093.1|7097.5|7093.5|7089|7085|0
1647295200000|2022-03-14 22:00:00|7094.5|7090.5|7095.6|7093.6|7101.6|7099.6|7081.8|7077.8|527
1647298800000|2022-03-14 23:00:00|7096.6|7094.6|7091.6|7090.6|7105.6|7104.6|7085.1|7084.1|3699
1647302400000|2022-03-15 00:00:00|7092.1|7091.1|7107.1|7106.1|7114.1|7113.1|7076.1|7075.1|4743
1647306000000|2022-03-15 01:00:00|7107.6|7106.6|7089.1|7088.1|7112.1|7111.1|7078.6|7077.6|3991
1647309600000|2022-03-15 02:00:00|7088.6|7087.6|7104.1|7103.1|7114.1|7113.1|7088.1|7087.1|3009
1647313200000|2022-03-15 03:00:00|7104.6|7103.6|7101.2|7100.2|7110.1|7109.1|7089.6|7088.6|2440
1647316800000|2022-03-15 04:00:00|7101.7|7100.7|7098.2|7097.2|7103.7|7102.7|7090.2|7089.2|3205
1647320400000|2022-03-15 05:00:00|7098.6|7096.6|7094.6|7090.6|7101.9|7098.6|7089.5|7085.5|4771
1647324000000|2022-03-15 06:00:00|7094.3|7090.3|7095.6|7092.6|7099.6|7096.6|7086.6|7082.6|532
1647327600000|2022-03-15 07:00:00|7096.1|7093.1|7073.6|7070.6|7096.6|7093.6|7054.6|7051.6|792
1647331200000|2022-03-15 08:00:00|7073.1|7070.1|7040.6|7037.6|7086.6|7083.6|7038.1|7035.1|742
1647334800000|2022-03-15 09:00:00|7040.1|7037.1|7064.6|7061.6|7069.1|7066.1|7034.1|7031.1|598
1647338400000|2022-03-15 10:00:00|7064.1|7061.1|7082.6|7079.6|7088.1|7085.1|7061.1|7058.1|476
1647342000000|2022-03-15 11:00:00|7082.1|7079.1|7081.6|7078.6|7097.1|7094.1|7074.6|7071.6|388
1647345600000|2022-03-15 12:00:00|7081.1|7078.1|7103.6|7100.6|7112.1|7109.1|7075.6|7072.6|481
1647349200000|2022-03-15 13:00:00|7103.1|7100.1|7098.1|7095.1|7114.1|7111.1|7086.6|7083.6|638
1647352800000|2022-03-15 14:00:00|7097.6|7094.6|7130.6|7127.6|7138.6|7135.6|7083.1|7080.1|803
1647356400000|2022-03-15 15:00:00|7131.1|7128.1|7129.1|7126.1|7150.6|7147.6|7121.1|7118.1|908
1647360000000|2022-03-15 16:00:00|7128.6|7125.6|7124.6|7121.6|7139.1|7136.1|7105.1|7102.1|1044
1647363600000|2022-03-15 17:00:00|7125.6|7122.6|7124.6|7121.6|7137.1|7134.1|7112.6|7109.6|279
1647367200000|2022-03-15 18:00:00|7130.6|7127.6|7132.6|7129.6|7135.6|7132.6|7101.1|7098.1|191
1647370800000|2022-03-15 19:00:00|7131.1|7128.1|7138.1|7135.1|7148.6|7145.6|7125.6|7122.6|471
1647374400000|2022-03-15 20:00:00|7142.9|7138.9|7136.2|7132.2|7143.6|7139.6|7131.4|7127.4|0
1647378000000|2022-03-15 21:00:00|7136.4|7132.4|7140.9|7136.9|7141.2|7137.2|7135.5|7131.5|0
1647381600000|2022-03-15 22:00:00|7141|7137|7132.1|7130.1|7144.1|7142.1|7127.1|7125.1|122
1647385200000|2022-03-15 23:00:00|7132.6|7130.6|7127.6|7126.6|7140.6|7139.6|7120.6|7119.6|979
1647388800000|2022-03-16 00:00:00|7126.6|7125.6|7174.6|7173.6|7177.1|7176.1|7125.6|7124.6|1887
1647392400000|2022-03-16 01:00:00|7175.1|7174.1|7171.6|7170.6|7182.1|7181.1|7164.1|7163.1|1640
1647396000000|2022-03-16 02:00:00|7171.1|7170.1|7154.1|7153.1|7176.1|7175.1|7152.6|7151.6|844
1647399600000|2022-03-16 03:00:00|7154.6|7153.6|7164.6|7163.6|7171.6|7170.6|7151.6|7150.6|595
1647403200000|2022-03-16 04:00:00|7165.1|7164.1|7166.1|7165.1|7179.1|7178.1|7163.1|7162.1|760
1647406800000|2022-03-16 05:00:00|7166.9|7164.9|7196.7|7192.7|7207.6|7203.6|7166.9|7164.9|1225
1647410400000|2022-03-16 06:00:00|7196.6|7192.6|7204.9|7201.9|7204.9|7201.9|7189.4|7186.4|429
1647414000000|2022-03-16 07:00:00|7204.4|7201.4|7215.9|7212.9|7216.9|7213.9|7202.9|7199.9|809
1647417600000|2022-03-16 08:00:00|7215.4|7212.4|7231.4|7228.4|7237.4|7234.4|7210.9|7207.9|1476
1647421200000|2022-03-16 09:00:00|7230.9|7227.9|7239.9|7236.9|7242.9|7239.9|7225.9|7222.9|1047
1647424800000|2022-03-16 10:00:00|7239.4|7236.4|7232.4|7229.4|7244.9|7241.9|7226.9|7223.9|1038
1647428400000|2022-03-16 11:00:00|7231.9|7228.9|7238.4|7235.4|7238.9|7235.9|7228.9|7225.9|500
1647432000000|2022-03-16 12:00:00|7238.9|7235.9|7234.4|7231.4|7246.4|7243.4|7233.9|7230.9|708
1647435600000|2022-03-16 13:00:00|7233.9|7230.9|7245.9|7242.9|7248.9|7245.9|7224.4|7221.4|830
1647439200000|2022-03-16 14:00:00|7246.9|7243.9|7263.4|7260.4|7272.9|7269.9|7240.9|7237.9|1811
1647442800000|2022-03-16 15:00:00|7262.9|7259.9|7264.9|7261.9|7268.4|7265.4|7251.9|7248.9|1123
1647446400000|2022-03-16 16:00:00|7264.4|7261.4|7242.9|7239.9|7264.9|7261.9|7231.9|7228.9|1014
1647450000000|2022-03-16 17:00:00|7243.4|7240.4|7244.9|7241.9|7247.4|7244.4|7227.9|7224.9|374
1647453600000|2022-03-16 18:00:00|7243.9|7240.9|7233.4|7230.4|7247.4|7244.4|7194.9|7191.9|1184
1647457200000|2022-03-16 19:00:00|7233.9|7230.9|7295.4|7292.4|7295.4|7292.4|7227.4|7224.4|2025
1647460800000|2022-03-16 20:00:00|7302.5|7298.5|7290.8|7286.8|7302.9|7298.9|7283.8|7279.8|0
1647464400000|2022-03-16 21:00:00|7290.7|7286.7|7286.1|7282.1|7290.7|7286.7|7285.4|7281.4|0
1647468000000|2022-03-16 22:00:00|7284.4|7280.4|7296.4|7294.4|7305.9|7303.9|7276.3|7272.3|428
1647471600000|2022-03-16 23:00:00|7299.4|7297.4|7304.4|7300.4|7308|7304|7291.6|7287.6|103
1647475200000|2022-03-17 00:00:00|7303.9|7299.9|7293.8|7289.8|7305.6|7301.6|7284.5|7280.5|0
1647478800000|2022-03-17 01:00:00|7293.9|7289.9|7282.9|7278.9|7295|7291|7273.6|7269.6|0
1647482400000|2022-03-17 02:00:00|7283.2|7279.2|7283.9|7279.9|7293.4|7289.4|7280.2|7276.2|0
1647486000000|2022-03-17 03:00:00|7283.5|7279.5|7246.3|7245.3|7284.4|7283.4|7240.8|7239.8|8813
1647489600000|2022-03-17 04:00:00|7246.8|7245.8|7255.8|7254.8|7258.8|7257.8|7242.8|7241.8|7757
1647493200000|2022-03-17 05:00:00|7256|7254|7251.8|7247.8|7269|7267|7244|7242|8426
1647496800000|2022-03-17 06:00:00|7251.3|7247.3|7249|7246|7256.5|7252.5|7242.5|7239.5|705
1647500400000|2022-03-17 07:00:00|7249.5|7246.5|7245|7242|7257.5|7254.5|7231.5|7228.5|413
1647504000000|2022-03-17 08:00:00|7245.5|7242.5|7257.5|7254.5|7261.5|7258.5|7242.5|7239.5|977
1647507600000|2022-03-17 09:00:00|7258|7255|7246|7243|7259.5|7256.5|7241.5|7238.5|521
1647511200000|2022-03-17 10:00:00|7245.5|7242.5|7240.5|7237.5|7245.5|7242.5|7227.5|7224.5|662
1647514800000|2022-03-17 11:00:00|7240|7237|7243|7240|7244.5|7241.5|7231|7228|259
1647518400000|2022-03-17 12:00:00|7242.5|7239.5|7238|7235|7249.5|7246.5|7232.5|7229.5|733
1647522000000|2022-03-17 13:00:00|7237.5|7234.5|7248.5|7245.5|7253.5|7250.5|7230.5|7227.5|1131
1647525600000|2022-03-17 14:00:00|7249|7246|7251.5|7248.5|7257.5|7254.5|7239.5|7236.5|1147
1647529200000|2022-03-17 15:00:00|7251|7248|7245|7242|7265.5|7262.5|7243.5|7240.5|1439
1647532800000|2022-03-17 16:00:00|7245.5|7242.5|7285|7282|7286.5|7283.5|7242.5|7239.5|1332
1647536400000|2022-03-17 17:00:00|7285.5|7282.5|7292.5|7289.5|7296.5|7293.5|7275|7272|714
1647540000000|2022-03-17 18:00:00|7293.5|7290.5|7288|7285|7294|7291|7279.5|7276.5|595
1647543600000|2022-03-17 19:00:00|7288.5|7285.5|7287|7284|7297|7294|7269|7266|1727
1647547200000|2022-03-17 20:00:00|7292.9|7288.9|7271.3|7267.3|7294|7290|7263.5|7259.5|0
1647550800000|2022-03-17 21:00:00|7272.1|7268.1|7274.1|7270.1|7274.1|7270.1|7271.1|7267.1|0
1647554400000|2022-03-17 22:00:00|7276|7272|7267|7265|7280.3|7276.3|7246.5|7244.5|927
1647558000000|2022-03-17 23:00:00|7266|7264|7262|7261|7276.5|7275.5|7245|7244|4070
1647561600000|2022-03-18 00:00:00|7262.5|7261.5|7262.5|7261.5|7278.5|7277.5|7257.5|7256.5|5359
1647565200000|2022-03-18 01:00:00|7264.5|7263.5|7276.5|7275.5|7279.5|7278.5|7260.5|7259.5|4320
1647568800000|2022-03-18 02:00:00|7277.5|7276.5|7273.5|7272.5|7279.5|7278.5|7267|7266|3787
1647572400000|2022-03-18 03:00:00|7274.5|7273.5|7279.5|7278.5|7280.5|7279.5|7270.5|7269.5|4102
1647576000000|2022-03-18 04:00:00|7280|7279|7259.5|7258.5|7280.5|7279.5|7259.5|7258.5|5514
1647579600000|2022-03-18 05:00:00|7260|7258|7306.8|7302.8|7309.6|7305.6|7249|7247|19649
1647583200000|2022-03-18 06:00:00|7306.6|7302.6|7301.5|7298.5|7311.3|7307.3|7301.5|7298.5|676
1647586800000|2022-03-18 07:00:00|7300.5|7297.5|7301|7298|7303.5|7300.5|7296.5|7293.5|581
1647590400000|2022-03-18 08:00:00|7301.5|7298.5|7303.5|7300.5|7306.5|7303.5|7293.5|7290.5|796
1647594000000|2022-03-18 09:00:00|7303|7300|7299.5|7296.5|7304|7301|7289.5|7286.5|587
1647597600000|2022-03-18 10:00:00|7299|7296|7286.5|7283.5|7309|7306|7280.5|7277.5|643
1647601200000|2022-03-18 11:00:00|7286|7283|7276|7273|7287.5|7284.5|7275.5|7272.5|545
1647604800000|2022-03-18 12:00:00|7276.5|7273.5|7279.5|7276.5|7283|7280|7272.5|7269.5|873
1647608400000|2022-03-18 13:00:00|7279|7276|7311|7308|7312|7309|7276.5|7273.5|973
1647612000000|2022-03-18 14:00:00|7311.5|7308.5|7319|7316|7324.5|7321.5|7309|7306|1147
1647615600000|2022-03-18 15:00:00|7319.5|7316.5|7316.5|7313.5|7325|7322|7307|7304|1017
1647619200000|2022-03-18 16:00:00|7317|7314|7333.5|7330.5|7336|7333|7314|7311|572
1647622800000|2022-03-18 17:00:00|7334|7331|7337.5|7334.5|7344|7341|7332.5|7329.5|258
1647626400000|2022-03-18 18:00:00|7338|7335|7345|7342|7346|7343|7335.5|7332.5|238
1647630000000|2022-03-18 19:00:00|7345.5|7342.5|7355|7352|7362|7359|7344.5|7341.5|541
1647633600000|2022-03-18 20:00:00|7358.8|7354.8|7368.2|7364.2|7372.4|7368.4|7356.8|7352.8|0
1647813600000|2022-03-20 22:00:00|7359.2|7355.2|7344.5|7342.5|7360.5|7356.5|7338.5|7336.5|931
1647817200000|2022-03-20 23:00:00|7344|7342|7332.5|7331.5|7350.5|7349.5|7330.5|7329.5|2812
1647820800000|2022-03-21 00:00:00|7333|7332|7324|7323|7334|7333|7305.5|7304.5|2542
1647824400000|2022-03-21 01:00:00|7323.5|7322.5|7289|7288|7326.5|7325.5|7285|7284|2778
1647828000000|2022-03-21 02:00:00|7288.5|7287.5|7282.3|7281.3|7297.5|7296.5|7276.3|7275.3|2652
1647831600000|2022-03-21 03:00:00|7282.8|7281.8|7297.3|7296.3|7298.3|7297.3|7282.3|7281.3|2312
1647835200000|2022-03-21 04:00:00|7297.8|7296.8|7283.3|7282.3|7301.3|7300.3|7282.8|7281.8|2410
1647838800000|2022-03-21 05:00:00|7283.1|7281.1|7271.4|7267.4|7284.1|7282.1|7261.5|7257.5|7072
1647842400000|2022-03-21 06:00:00|7271.8|7267.8|7273.6|7270.6|7277.8|7273.8|7260.6|7257.6|479
1647846000000|2022-03-21 07:00:00|7274.1|7271.1|7284.1|7281.1|7284.6|7281.6|7272.1|7269.1|654
1647849600000|2022-03-21 08:00:00|7283.6|7280.6|7302.1|7299.1|7306.6|7303.6|7283.6|7280.6|638
1647853200000|2022-03-21 09:00:00|7302.6|7299.6|7312.6|7309.6|7314.6|7311.6|7294.1|7291.1|634
1647856800000|2022-03-21 10:00:00|7312.1|7309.1|7305.6|7302.6|7315.6|7312.6|7301.1|7298.1|464
1647860400000|2022-03-21 11:00:00|7305.1|7302.1|7324.6|7321.6|7324.6|7321.6|7304.6|7301.6|466
1647864000000|2022-03-21 12:00:00|7324.1|7321.1|7321.1|7318.1|7324.6|7321.6|7318.6|7315.6|468
1647867600000|2022-03-21 13:00:00|7320.6|7317.6|7329.6|7326.6|7343.6|7340.6|7318.6|7315.6|1106
1647871200000|2022-03-21 14:00:00|7330.1|7327.1|7353.6|7350.6|7355.1|7352.1|7321.6|7318.6|1466
1647874800000|2022-03-21 15:00:00|7353.1|7350.1|7360.6|7357.6|7360.6|7357.6|7346.6|7343.6|906
1647878400000|2022-03-21 16:00:00|7361.1|7358.1|7340.6|7337.6|7368.6|7365.6|7338.6|7335.6|1250
1647882000000|2022-03-21 17:00:00|7340.1|7337.1|7337.6|7334.6|7343.1|7340.1|7324.6|7321.6|657
1647885600000|2022-03-21 18:00:00|7337.1|7334.1|7330.1|7327.1|7351.6|7348.6|7329.6|7326.6|608
1647889200000|2022-03-21 19:00:00|7329.6|7326.6|7350.1|7347.1|7354.6|7351.6|7327.6|7324.6|1673
1647892800000|2022-03-21 20:00:00|7350.8|7346.8|7353.4|7349.4|7358.3|7354.3|7347.5|7343.5|1
1647896400000|2022-03-21 21:00:00|7352.9|7348.9|7353.6|7349.6|7355.2|7351.2|7351.1|7347.1|0
1647900000000|2022-03-21 22:00:00|7352.6|7348.6|7348.1|7346.1|7357.1|7355.1|7339.6|7337.6|690
1647903600000|2022-03-21 23:00:00|7347.6|7346.6|7351.6|7350.6|7365.6|7364.6|7336.6|7335.6|3735
1647907200000|2022-03-22 00:00:00|7350.6|7349.6|7354.6|7353.6|7367.6|7366.6|7344.6|7343.6|3040
1647910800000|2022-03-22 01:00:00|7354.1|7353.1|7363.6|7362.6|7365.6|7364.6|7348.6|7347.6|2453
1647914400000|2022-03-22 02:00:00|7363.1|7362.1|7369.6|7368.6|7376.1|7375.1|7358.6|7357.6|2924
1647918000000|2022-03-22 03:00:00|7368.6|7367.6|7361.6|7360.6|7369.6|7368.6|7360.6|7359.6|3115
1647921600000|2022-03-22 04:00:00|7360.6|7359.6|7346.6|7345.6|7362.6|7361.6|7344.6|7343.6|5143
1647925200000|2022-03-22 05:00:00|7347.1|7345.1|7345.9|7341.9|7351.1|7349.1|7333.8|7331.8|6685
1647928800000|2022-03-22 06:00:00|7346|7342|7355.2|7352.2|7361.2|7358.2|7343.9|7339.9|409
1647932400000|2022-03-22 07:00:00|7355.7|7352.7|7365.2|7362.2|7367.7|7364.7|7353.2|7350.2|610
1647936000000|2022-03-22 08:00:00|7365.7|7362.7|7368.2|7365.2|7375.7|7372.7|7359.2|7356.2|1171
1647939600000|2022-03-22 09:00:00|7368.7|7365.7|7365.2|7362.2|7379.2|7376.2|7364.2|7361.2|579
1647943200000|2022-03-22 10:00:00|7365.7|7362.7|7365.7|7362.7|7369.2|7366.2|7363.2|7360.2|285
1647946800000|2022-03-22 11:00:00|7365.2|7362.2|7362.7|7359.7|7366.2|7363.2|7360.2|7357.2|256
1647950400000|2022-03-22 12:00:00|7362.2|7359.2|7364.7|7361.7|7365.2|7362.2|7357.2|7354.2|285
1647954000000|2022-03-22 13:00:00|7364.2|7361.2|7368.7|7365.7|7370.2|7367.2|7354.2|7351.2|996
1647957600000|2022-03-22 14:00:00|7369.2|7366.2|7384.2|7381.2|7384.7|7381.7|7362.2|7359.2|1007
1647961200000|2022-03-22 15:00:00|7384.7|7381.7|7373.2|7370.2|7386.2|7383.2|7369.2|7366.2|1182
1647964800000|2022-03-22 16:00:00|7372.7|7369.7|7375.2|7372.2|7377.2|7374.2|7363.7|7360.7|655
1647968400000|2022-03-22 17:00:00|7374.7|7371.7|7378.7|7375.7|7381.2|7378.2|7372.2|7369.2|351
1647972000000|2022-03-22 18:00:00|7378.2|7375.2|7373.7|7370.7|7382.7|7379.7|7367.2|7364.2|446
1647975600000|2022-03-22 19:00:00|7373.2|7370.2|7373.7|7370.7|7377.2|7374.2|7366.2|7363.2|1131
1647979200000|2022-03-22 20:00:00|7379.1|7375.1|7377.1|7373.1|7381.6|7377.6|7376.2|7372.2|0
1647982800000|2022-03-22 21:00:00|7377.2|7373.2|7372.9|7368.9|7377.3|7373.3|7372.6|7368.6|0
1647986400000|2022-03-22 22:00:00|7372.8|7368.8|7362.7|7360.7|7381.6|7377.6|7360.2|7358.2|702
1647990000000|2022-03-22 23:00:00|7363.2|7361.2|7373.2|7372.2|7376.2|7375.2|7360.2|7359.2|2317
1647993600000|2022-03-23 00:00:00|7372.2|7371.2|7372.7|7371.7|7378.7|7377.7|7364.2|7363.2|2984
1647997200000|2022-03-23 01:00:00|7373.2|7372.2|7367|7366|7377.2|7376.2|7359.2|7358.2|2579
1648000800000|2022-03-23 02:00:00|7367.5|7366.5|7366|7365|7369|7368|7352.5|7351.5|2502
1648004400000|2022-03-23 03:00:00|7366.5|7365.5|7376.5|7375.5|7378|7377|7366|7365|2758
1648008000000|2022-03-23 04:00:00|7377|7376|7382|7381|7383.5|7382.5|7372|7371|3610
1648011600000|2022-03-23 05:00:00|7382.3|7380.3|7380.2|7376.2|7384.3|7382.3|7369.3|7367.3|6033
1648015200000|2022-03-23 06:00:00|7380.5|7376.5|7385.3|7382.3|7390.8|7387.8|7377.3|7373.3|554
1648018800000|2022-03-23 07:00:00|7385.8|7382.8|7372.8|7369.8|7385.8|7382.8|7371.8|7368.8|328
1648022400000|2022-03-23 08:00:00|7373.3|7370.3|7369.3|7366.3|7375.8|7372.8|7362.3|7359.3|672
1648026000000|2022-03-23 09:00:00|7369.8|7366.8|7356.3|7353.3|7372.8|7369.8|7351.3|7348.3|894
1648029600000|2022-03-23 10:00:00|7356.8|7353.8|7364.3|7361.3|7364.8|7361.8|7355.3|7352.3|612
1648033200000|2022-03-23 11:00:00|7364.8|7361.8|7351.8|7348.8|7365.3|7362.3|7347.8|7344.8|607
1648036800000|2022-03-23 12:00:00|7352.3|7349.3|7348.8|7345.8|7357.8|7354.8|7345.8|7342.8|520
1648040400000|2022-03-23 13:00:00|7348.3|7345.3|7343.3|7340.3|7351.3|7348.3|7336.8|7333.8|1090
1648044000000|2022-03-23 14:00:00|7342.8|7339.8|7352.8|7349.8|7368.8|7365.8|7340.8|7337.8|1511
1648047600000|2022-03-23 15:00:00|7353.3|7350.3|7357.8|7354.8|7363.8|7360.8|7351.8|7348.8|691
1648051200000|2022-03-23 16:00:00|7358.3|7355.3|7348.3|7345.3|7366.8|7363.8|7342.8|7339.8|451
1648054800000|2022-03-23 17:00:00|7347.8|7344.8|7334.8|7331.8|7350.3|7347.3|7326.8|7323.8|403
1648058400000|2022-03-23 18:00:00|7334.3|7331.3|7330.8|7327.8|7342.3|7339.3|7327.3|7324.3|475
1648062000000|2022-03-23 19:00:00|7331.3|7328.3|7324.8|7321.8|7342.8|7339.8|7323.8|7320.8|872
1648065600000|2022-03-23 20:00:00|7322.8|7318.8|7331.3|7327.3|7334.2|7330.2|7321.5|7317.5|0
1648069200000|2022-03-23 21:00:00|7331.1|7327.1|7331.6|7327.6|7331.9|7327.9|7328.9|7324.9|0
1648072800000|2022-03-23 22:00:00|7333.2|7329.2|7347.8|7345.8|7347.8|7345.8|7323.8|7321.8|910
1648076400000|2022-03-23 23:00:00|7348.3|7346.3|7359.8|7358.8|7360.8|7359.8|7342.8|7341.8|3240
1648080000000|2022-03-24 00:00:00|7360.8|7359.8|7379.8|7378.8|7384.8|7383.8|7354.3|7353.3|3573
1648083600000|2022-03-24 01:00:00|7379.3|7378.3|7373.8|7372.8|7384.8|7383.8|7369.8|7368.8|2705
1648087200000|2022-03-24 02:00:00|7374.3|7373.3|7376.8|7375.8|7379.8|7378.8|7368.8|7367.8|1937
1648090800000|2022-03-24 03:00:00|7375.8|7374.8|7380.8|7379.8|7381.8|7380.8|7369.8|7368.8|2526
1648094400000|2022-03-24 04:00:00|7381.3|7380.3|7390.8|7389.8|7392.8|7391.8|7378.8|7377.8|4263
1648098000000|2022-03-24 05:00:00|7391.2|7389.2|7386.2|7382.2|7396.2|7394.2|7376.7|7374.1|7914
1648101600000|2022-03-24 06:00:00|7385.9|7381.9|7370.7|7367.7|7389.7|7385.7|7369.7|7366.7|763
1648105200000|2022-03-24 07:00:00|7371.7|7368.7|7372.7|7369.7|7378.7|7375.7|7369.7|7366.7|711
1648108800000|2022-03-24 08:00:00|7373.2|7370.2|7382.7|7379.7|7384.7|7381.7|7371.7|7368.7|855
1648112400000|2022-03-24 09:00:00|7382.2|7379.2|7382.2|7379.2|7389.7|7386.7|7381.7|7378.7|554
1648116000000|2022-03-24 10:00:00|7382.7|7379.7|7373.7|7370.7|7382.7|7379.7|7370.7|7367.7|422
1648119600000|2022-03-24 11:00:00|7374.2|7371.2|7383.2|7380.2|7391.7|7388.7|7373.2|7370.2|784
1648123200000|2022-03-24 12:00:00|7382.7|7379.7|7374.2|7371.2|7383.7|7380.7|7368.2|7365.2|418
1648126800000|2022-03-24 13:00:00|7373.7|7370.7|7373.2|7370.2|7380.7|7377.7|7363.7|7360.7|865
1648130400000|2022-03-24 14:00:00|7373.7|7370.7|7373.7|7370.7|7382.7|7379.7|7366.7|7363.7|1435
1648134000000|2022-03-24 15:00:00|7374.2|7371.2|7398.7|7395.7|7405.7|7402.7|7373.7|7370.7|892
1648137600000|2022-03-24 16:00:00|7398.2|7395.2|7396.2|7393.2|7403.7|7400.7|7384.7|7381.7|519
1648141200000|2022-03-24 17:00:00|7396.7|7393.7|7413.2|7410.2|7413.7|7410.7|7395.7|7392.7|593
1648144800000|2022-03-24 18:00:00|7413.7|7410.7|7399.7|7396.7|7419.7|7416.7|7398.7|7395.7|751
1648148400000|2022-03-24 19:00:00|7399.2|7396.2|7414.7|7411.7|7416.7|7413.7|7395.7|7392.7|708
1648152000000|2022-03-24 20:00:00|7419.3|7415.3|7414.9|7410.9|7422.4|7418.4|7414.8|7410.8|0
1648155600000|2022-03-24 21:00:00|7414.8|7410.8|7413.9|7409.9|7414.9|7410.9|7413.3|7409.3|0
1648159200000|2022-03-24 22:00:00|7414.3|7410.3|7406.7|7404.7|7415.8|7411.8|7403.2|7401.2|584
1648162800000|2022-03-24 23:00:00|7405.7|7403.7|7403.2|7402.2|7413.7|7412.7|7395.7|7394.7|2207
1648166400000|2022-03-25 00:00:00|7403.7|7402.7|7411.7|7410.7|7417.7|7416.7|7385.7|7384.7|3164
1648170000000|2022-03-25 01:00:00|7412.2|7411.2|7420.2|7419.2|7427.7|7426.7|7403.7|7402.7|2458
1648173600000|2022-03-25 02:00:00|7419.7|7418.7|7401.7|7400.7|7419.7|7418.7|7399.7|7398.7|1961
1648177200000|2022-03-25 03:00:00|7401.2|7400.2|7410.2|7409.2|7410.7|7409.7|7400.7|7399.7|2133
1648180800000|2022-03-25 04:00:00|7409.7|7408.7|7413.7|7412.7|7415.7|7414.7|7403.7|7402.7|3403
1648184400000|2022-03-25 05:00:00|7413.8|7411.8|7408.2|7404.2|7415.8|7413.8|7396.8|7394.8|6552
1648188000000|2022-03-25 06:00:00|7408|7404|7409.3|7406.3|7412.3|7409.3|7404.3|7401.3|447
1648191600000|2022-03-25 07:00:00|7408.8|7405.8|7407.3|7404.3|7408.8|7405.8|7401.3|7398.3|248
1648195200000|2022-03-25 08:00:00|7407.8|7404.8|7395.8|7392.8|7410.3|7407.3|7394.3|7391.3|1058
1648198800000|2022-03-25 09:00:00|7396.3|7393.3|7407.3|7404.3|7408.3|7405.3|7390.3|7387.3|431
1648202400000|2022-03-25 10:00:00|7407.8|7404.8|7416.8|7413.8|7417.3|7414.3|7406.3|7403.3|307
1648206000000|2022-03-25 11:00:00|7417.3|7414.3|7427.8|7424.8|7429.3|7426.3|7413.3|7410.3|466
1648209600000|2022-03-25 12:00:00|7428.3|7425.3|7419.3|7416.3|7429.3|7426.3|7419.3|7416.3|292
1648213200000|2022-03-25 13:00:00|7418.3|7415.3|7412.8|7409.8|7419.3|7416.3|7408.3|7405.3|941
1648216800000|2022-03-25 14:00:00|7413.3|7410.3|7428.3|7425.3|7432.3|7429.3|7406.3|7403.3|860
1648220400000|2022-03-25 15:00:00|7429.3|7426.3|7414.8|7411.8|7430.3|7427.3|7393.3|7390.3|1049
1648224000000|2022-03-25 16:00:00|7414.3|7411.3|7413.8|7410.8|7426.3|7423.3|7409.3|7406.3|384
1648227600000|2022-03-25 17:00:00|7413.3|7410.3|7430.8|7427.8|7431.3|7428.3|7411.3|7408.3|301
1648231200000|2022-03-25 18:00:00|7431.3|7428.3|7438.3|7435.3|7443.3|7440.3|7430.3|7427.3|285
1648234800000|2022-03-25 19:00:00|7437.3|7434.3|7445.8|7442.8|7448.3|7445.3|7429.3|7426.3|548
1648238400000|2022-03-25 20:00:00|7450.8|7446.8|7447|7443|7450.8|7446.8|7445.4|7441.4|0
1648418400000|2022-03-27 22:00:00|7446.5|7442.5|7429.8|7427.8|7449.9|7445.9|7424.8|7422.8|700
1648422000000|2022-03-27 23:00:00|7430.3|7428.3|7414.8|7413.8|7432.3|7431.3|7411.3|7410.3|3086
1648425600000|2022-03-28 00:00:00|7414.3|7413.3|7436.8|7435.8|7443.3|7442.3|7414.3|7413.3|2295
1648429200000|2022-03-28 01:00:00|7436.3|7435.3|7441.8|7440.8|7445.3|7444.3|7428.8|7427.8|2475
1648432800000|2022-03-28 02:00:00|7442.3|7441.3|7430.6|7429.6|7442.8|7441.8|7429.6|7428.6|2131
1648436400000|2022-03-28 03:00:00|7431.6|7430.6|7425.6|7424.6|7437.6|7436.6|7424.6|7423.6|2379
1648440000000|2022-03-28 04:00:00|7425.1|7424.1|7421.6|7420.6|7426.6|7425.6|7418.6|7417.6|2417
1648443600000|2022-03-28 05:00:00|7422.1|7420.1|7407.2|7403.2|7422.1|7420.1|7403.1|7399.4|6252
1648447200000|2022-03-28 06:00:00|7407.4|7403.4|7406.6|7403.6|7413.1|7410.1|7402.1|7399.1|624
1648450800000|2022-03-28 07:00:00|7405.6|7402.6|7422.6|7419.6|7426.1|7423.1|7405.6|7402.6|548
1648454400000|2022-03-28 08:00:00|7422.1|7419.1|7429.6|7426.6|7431.1|7428.1|7412.6|7409.6|488
1648458000000|2022-03-28 09:00:00|7430.1|7427.1|7429.6|7426.6|7433.6|7430.6|7424.6|7421.6|559
1648461600000|2022-03-28 10:00:00|7429.1|7426.1|7434.6|7431.6|7435.6|7432.6|7427.1|7424.1|223
1648465200000|2022-03-28 11:00:00|7434.1|7431.1|7442.6|7439.6|7443.6|7440.6|7434.1|7431.1|453
1648468800000|2022-03-28 12:00:00|7443.6|7440.6|7429.6|7426.6|7443.6|7440.6|7424.6|7421.6|344
1648472400000|2022-03-28 13:00:00|7430.1|7427.1|7432.6|7429.6|7435.6|7432.6|7424.6|7421.6|954
1648476000000|2022-03-28 14:00:00|7433.1|7430.1|7431.6|7428.6|7438.1|7435.1|7424.6|7421.6|1326
1648479600000|2022-03-28 15:00:00|7432.6|7429.6|7405.1|7402.1|7432.6|7429.6|7403.6|7400.6|737
1648483200000|2022-03-28 16:00:00|7404.6|7401.6|7416.6|7413.6|7417.1|7414.1|7401.6|7398.6|318
1648486800000|2022-03-28 17:00:00|7417.1|7414.1|7419.1|7416.1|7422.6|7419.6|7412.6|7409.6|334
1648490400000|2022-03-28 18:00:00|7418.6|7415.6|7436.6|7433.6|7437.1|7434.1|7416.6|7413.6|298
1648494000000|2022-03-28 19:00:00|7437.1|7434.1|7447.1|7444.1|7449.6|7446.6|7432.1|7429.1|700
1648497600000|2022-03-28 20:00:00|7448.7|7444.7|7442.2|7438.2|7452.7|7448.7|7442.1|7438.1|0
1648501200000|2022-03-28 21:00:00|7442.3|7438.3|7440.7|7436.7|7442.4|7438.4|7439.5|7435.5|0
1648504800000|2022-03-28 22:00:00|7440.5|7436.5|7436.1|7434.1|7447.6|7445.6|7434.6|7431.6|670
1648508400000|2022-03-28 23:00:00|7437.1|7435.1|7454.4|7453.4|7464.9|7463.9|7435.6|7434.6|3091
1648512000000|2022-03-29 00:00:00|7455.4|7454.4|7471.9|7470.9|7481.4|7480.4|7455.4|7454.4|3169
1648515600000|2022-03-29 01:00:00|7471.4|7470.4|7471.4|7470.4|7481.9|7480.9|7464.9|7463.9|2523
1648519200000|2022-03-29 02:00:00|7471.9|7470.9|7465.4|7464.4|7474.4|7473.4|7462.4|7461.4|2148
1648522800000|2022-03-29 03:00:00|7466.4|7465.4|7469.4|7468.4|7480.4|7479.4|7465.9|7464.9|2255
1648526400000|2022-03-29 04:00:00|7468.9|7467.9|7468.4|7467.4|7474.4|7473.4|7466.9|7465.9|3259
1648530000000|2022-03-29 05:00:00|7469.4|7466.4|7478.8|7474.8|7484.3|7480.3|7461.4|7459.4|6172
1648533600000|2022-03-29 06:00:00|7478.6|7474.6|7471.4|7468.4|7480.4|7477.4|7462.9|7459.9|910
1648537200000|2022-03-29 07:00:00|7471.9|7468.9|7483.4|7480.4|7488.9|7485.9|7467.9|7464.9|1144
1648540800000|2022-03-29 08:00:00|7482.9|7479.9|7486.9|7483.9|7489.9|7486.9|7478.9|7475.9|526
1648544400000|2022-03-29 09:00:00|7487.4|7484.4|7496.4|7493.4|7503.4|7500.4|7485.9|7482.9|629
1648548000000|2022-03-29 10:00:00|7495.9|7492.9|7498.9|7495.9|7502.9|7499.9|7491.4|7488.4|260
1648551600000|2022-03-29 11:00:00|7498.4|7495.4|7511.4|7508.4|7515.9|7512.9|7495.4|7492.4|1012
1648555200000|2022-03-29 12:00:00|7510.9|7507.9|7531.4|7528.4|7540.4|7537.4|7509.9|7506.9|1612
1648558800000|2022-03-29 13:00:00|7530.9|7527.9|7511.9|7508.9|7532.9|7529.9|7505.9|7502.9|1717
1648562400000|2022-03-29 14:00:00|7512.4|7509.4|7498.4|7495.4|7512.9|7509.9|7490.9|7487.9|1586
1648566000000|2022-03-29 15:00:00|7498.9|7495.9|7499.4|7496.4|7505.9|7502.9|7491.9|7488.9|685
1648569600000|2022-03-29 16:00:00|7499.9|7496.9|7490.9|7487.9|7500.9|7497.9|7481.9|7478.9|330
1648573200000|2022-03-29 17:00:00|7490.4|7487.4|7499.9|7496.9|7499.9|7496.9|7482.9|7479.9|440
1648576800000|2022-03-29 18:00:00|7499.4|7496.4|7510.9|7507.9|7513.9|7510.9|7498.9|7495.9|605
1648580400000|2022-03-29 19:00:00|7511.9|7508.9|7532.4|7529.4|7532.4|7529.4|7509.9|7506.9|938
1648584000000|2022-03-29 20:00:00|7535.6|7531.6|7527.5|7523.5|7535.6|7531.6|7523.4|7519.4|0
1648587600000|2022-03-29 21:00:00|7527.6|7523.6|7524.9|7520.9|7527.6|7523.6|7523.5|7519.5|0
1648591200000|2022-03-29 22:00:00|7525.6|7521.6|7513.4|7511.4|7526.3|7522.3|7509.4|7507.4|817
1648594800000|2022-03-29 23:00:00|7512.9|7510.9|7516.9|7515.9|7526.9|7525.9|7502.9|7501.9|2952
1648598400000|2022-03-30 00:00:00|7517.4|7516.4|7518.4|7517.4|7522.9|7521.9|7504.9|7503.9|3089
1648602000000|2022-03-30 01:00:00|7517.9|7516.9|7527.4|7526.4|7536.4|7535.4|7515.9|7514.9|2663
1648605600000|2022-03-30 02:00:00|7527.9|7526.9|7512.9|7511.9|7528.4|7527.4|7512.9|7511.9|1903
1648609200000|2022-03-30 03:00:00|7513.9|7512.9|7511.9|7510.9|7528.9|7527.9|7509.9|7508.9|2549
1648612800000|2022-03-30 04:00:00|7512.9|7511.9|7506.9|7505.9|7514.9|7513.9|7506.9|7505.9|4255
1648616400000|2022-03-30 05:00:00|7506.7|7504.7|7524.7|7520.7|7524.7|7520.7|7505.7|7503.7|8122
1648620000000|2022-03-30 06:00:00|7525.3|7521.3|7519.7|7516.7|7525.4|7521.4|7514.2|7511.2|372
1648623600000|2022-03-30 07:00:00|7520.2|7517.2|7522.7|7519.7|7528.7|7525.7|7504.2|7501.2|1045
1648627200000|2022-03-30 08:00:00|7523.2|7520.2|7515.2|7512.2|7523.2|7520.2|7505.2|7502.2|794
1648630800000|2022-03-30 09:00:00|7515.7|7512.7|7522.2|7519.2|7525.2|7522.2|7515.2|7512.2|264
1648634400000|2022-03-30 10:00:00|7521.7|7518.7|7515.2|7512.2|7522.2|7519.2|7510.2|7507.2|512
1648638000000|2022-03-30 11:00:00|7515.7|7512.7|7524.7|7521.7|7527.2|7524.2|7511.7|7508.7|306
1648641600000|2022-03-30 12:00:00|7524.2|7521.2|7526.2|7523.2|7526.2|7523.2|7514.2|7511.2|744
1648645200000|2022-03-30 13:00:00|7526.7|7523.7|7549.2|7546.2|7549.2|7546.2|7520.2|7517.2|1241
1648648800000|2022-03-30 14:00:00|7549.7|7546.7|7544.2|7541.2|7553.2|7550.2|7536.2|7533.2|1460
1648652400000|2022-03-30 15:00:00|7543.2|7540.2|7548.2|7545.2|7549.2|7546.2|7530.2|7527.2|977
1648656000000|2022-03-30 16:00:00|7547.7|7544.7|7547.2|7544.2|7554.2|7551.2|7545.2|7542.2|449
1648659600000|2022-03-30 17:00:00|7546.7|7543.7|7537.7|7534.7|7547.2|7544.2|7536.2|7533.2|260
1648663200000|2022-03-30 18:00:00|7537.2|7534.2|7528.7|7525.7|7546.7|7543.7|7528.2|7525.2|525
1648666800000|2022-03-30 19:00:00|7529.2|7526.2|7523.7|7520.7|7532.2|7529.2|7510.2|7507.2|1913
1648670400000|2022-03-30 20:00:00|7527.9|7523.9|7531.4|7527.4|7534.7|7530.7|7525.7|7521.7|0
1648674000000|2022-03-30 21:00:00|7531.6|7527.6|7527.6|7523.6|7532|7528|7526.4|7522.4|0
1648677600000|2022-03-30 22:00:00|7524.6|7520.6|7538|7536|7543|7541|7521.5|7519.5|1226
1648681200000|2022-03-30 23:00:00|7538.5|7536.5|7540.5|7539.5|7555.5|7554.5|7538.5|7536.5|4326
1648684800000|2022-03-31 00:00:00|7541.5|7540.5|7543.5|7542.5|7554.5|7553.5|7532.5|7531.5|3469
1648688400000|2022-03-31 01:00:00|7544|7543|7545.5|7544.5|7549.5|7548.5|7539.5|7538.5|2551
1648692000000|2022-03-31 02:00:00|7546|7545|7538.5|7537.5|7550.5|7549.5|7538.5|7537.5|2090
1648695600000|2022-03-31 03:00:00|7537.5|7536.5|7529.5|7528.5|7542|7541|7528.5|7527.5|3332
1648699200000|2022-03-31 04:00:00|7530|7529|7520.5|7519.5|7532.5|7531.5|7515.5|7514.5|7500
1648702800000|2022-03-31 05:00:00|7521|7519|7510.9|7506.9|7525|7523|7488|7486|17131
1648706400000|2022-03-31 06:00:00|7510.8|7506.8|7513|7510|7513|7510|7494.5|7491.5|714
1648710000000|2022-03-31 07:00:00|7513.5|7510.5|7525.5|7522.5|7533.5|7530.5|7512.5|7509.5|1038
1648713600000|2022-03-31 08:00:00|7525|7522|7515.5|7512.5|7525.5|7522.5|7508.5|7505.5|773
1648717200000|2022-03-31 09:00:00|7516|7513|7516.5|7513.5|7520.5|7517.5|7510.5|7507.5|561
1648720800000|2022-03-31 10:00:00|7516|7513|7508.5|7505.5|7517|7514|7506.5|7503.5|375
1648724400000|2022-03-31 11:00:00|7507.5|7504.5|7517.5|7514.5|7519.5|7516.5|7507.5|7504.5|584
1648728000000|2022-03-31 12:00:00|7517|7514|7518.5|7515.5|7522.5|7519.5|7512|7509|599
1648731600000|2022-03-31 13:00:00|7520|7517|7510.5|7507.5|7523.5|7520.5|7501.5|7498.5|1101
1648735200000|2022-03-31 14:00:00|7510|7507|7517|7514|7521.5|7518.5|7498|7495|1114
1648738800000|2022-03-31 15:00:00|7517.5|7514.5|7503.5|7500.5|7518|7515|7492.5|7489.5|1480
1648742400000|2022-03-31 16:00:00|7503|7500|7493.5|7490.5|7505.5|7502.5|7490.5|7487.5|528
1648746000000|2022-03-31 17:00:00|7493|7490|7495|7492|7500.5|7497.5|7486|7483|296
1648749600000|2022-03-31 18:00:00|7494.5|7491.5|7495|7492|7495.5|7492.5|7487|7484|298
1648753200000|2022-03-31 19:00:00|7495.5|7492.5|7465.5|7462.5|7502.5|7499.5|7462.5|7459.5|1352
1648756800000|2022-03-31 20:00:00|7465|7461|7480.8|7476.8|7487.6|7483.6|7465|7461|0
1648760400000|2022-03-31 21:00:00|7480.3|7476.3|7479.6|7475.6|7480.9|7476.9|7476.5|7472.5|0
1648764000000|2022-03-31 22:00:00|7479.8|7475.8|7473.5|7471.5|7484.8|7480.8|7466|7464|1235
1648767600000|2022-03-31 23:00:00|7474|7472|7479.5|7478.5|7493.5|7492.5|7472.5|7471.5|3842
1648771200000|2022-04-01 00:00:00|7480|7479|7489.5|7488.5|7499.5|7498.5|7479|7478|3419
1648774800000|2022-04-01 01:00:00|7489|7488|7497.5|7496.5|7506.5|7505.5|7484.5|7483.5|2223
1648778400000|2022-04-01 02:00:00|7496.5|7495.5|7506|7505|7510.5|7509.5|7496|7495|1554
1648782000000|2022-04-01 03:00:00|7506.5|7505.5|7503.5|7502.5|7512|7511|7499.5|7498.5|2134
1648785600000|2022-04-01 04:00:00|7502.5|7501.5|7497.5|7496.5|7507.5|7506.5|7497.5|7496.5|4230
1648789200000|2022-04-01 05:00:00|7498|7496|7493.7|7489.7|7501.3|7497.5|7488|7486|6668
1648792800000|2022-04-01 06:00:00|7493.5|7489.5|7504|7501|7505.5|7502.5|7489|7486|329
1648796400000|2022-04-01 07:00:00|7503.5|7500.5|7498.5|7495.5|7504.5|7501.5|7488.5|7485.5|714
1648800000000|2022-04-01 08:00:00|7498|7495|7496.5|7493.5|7503.5|7500.5|7492.5|7489.5|495
1648803600000|2022-04-01 09:00:00|7496|7493|7510.5|7507.5|7511.5|7508.5|7493|7490|642
1648807200000|2022-04-01 10:00:00|7511|7508|7508.5|7505.5|7513.5|7510.5|7504.5|7501.5|222
1648810800000|2022-04-01 11:00:00|7509|7506|7509|7506|7512.5|7509.5|7506.5|7503.5|407
1648814400000|2022-04-01 12:00:00|7508.5|7505.5|7505.5|7502.5|7515.5|7512.5|7502|7499|675
1648818000000|2022-04-01 13:00:00|7506|7503|7501|7498|7516.5|7513.5|7497.5|7494.5|1304
1648821600000|2022-04-01 14:00:00|7500.5|7497.5|7505.5|7502.5|7512.5|7509.5|7493.5|7490.5|1041
1648825200000|2022-04-01 15:00:00|7504.5|7501.5|7485|7482|7505.5|7502.5|7480|7477|861
1648828800000|2022-04-01 16:00:00|7484.5|7481.5|7486|7483|7491.5|7488.5|7475|7472|523
1648832400000|2022-04-01 17:00:00|7485.5|7482.5|7493|7490|7499|7496|7481.5|7478.5|274
1648836000000|2022-04-01 18:00:00|7493.5|7490.5|7499|7496|7513.5|7510.5|7493|7490|364
1648839600000|2022-04-01 19:00:00|7498.5|7495.5|7517.5|7514.5|7524.5|7521.5|7485.5|7482.5|1112
1648843200000|2022-04-01 20:00:00|7518|7515|7518.4|7514.4|7520.7|7516.7|7509.1|7505.1|0
1649023200000|2022-04-03 22:00:00|7432.2|7428.2|7424|7420|7433.1|7429.1|7420.7|7416.7|0
1649026800000|2022-04-03 23:00:00|7423.8|7419.8|7524.1|7522.1|7524.1|7522.1|7417.6|7413.6|749
1649030400000|2022-04-04 00:00:00|7522.1|7520.1|7521.6|7520.6|7535.6|7534.6|7515.6|7514.6|4341
1649034000000|2022-04-04 01:00:00|7520.6|7519.6|7527.6|7526.6|7528.6|7527.6|7514.6|7513.6|2477
1649037600000|2022-04-04 02:00:00|7528.1|7527.1|7512.6|7511.6|7528.6|7527.6|7512.1|7511.1|1955
1649041200000|2022-04-04 03:00:00|7512.1|7511.1|7523.1|7522.1|7523.6|7522.6|7509.6|7508.6|1845
1649044800000|2022-04-04 04:00:00|7522.6|7521.6|7524.6|7523.6|7527.1|7526.1|7515.6|7514.6|1915
1649048400000|2022-04-04 05:00:00|7525.1|7524.1|7519.6|7518.6|7528.6|7527.6|7518.6|7517.6|3244
1649052000000|2022-04-04 06:00:00|7520.1|7518.1|7506|7502|7523.1|7521.1|7502.1|7498.3|6031
1649055600000|2022-04-04 07:00:00|7506.3|7502.3|7504.6|7501.6|7509.1|7506.1|7494|7490|1066
1649059200000|2022-04-04 08:00:00|7505.1|7502.1|7508.6|7505.6|7510.6|7507.6|7498.6|7495.6|381
1649062800000|2022-04-04 09:00:00|7508.1|7505.1|7514.6|7511.6|7519.6|7516.6|7508.1|7505.1|534
1649066400000|2022-04-04 10:00:00|7515.6|7512.6|7514.6|7511.6|7517.1|7514.1|7509.6|7506.6|320
1649070000000|2022-04-04 11:00:00|7515.6|7512.6|7520.6|7517.6|7521.6|7518.6|7512.6|7509.6|494
1649073600000|2022-04-04 12:00:00|7521.1|7518.1|7510.6|7507.6|7524.6|7521.6|7510.1|7507.1|551
1649077200000|2022-04-04 13:00:00|7510.1|7507.1|7534.6|7531.6|7535.6|7532.6|7509.6|7506.6|957
1649080800000|2022-04-04 14:00:00|7535.1|7532.1|7531.6|7528.6|7553.6|7550.6|7529.6|7526.6|1553
1649084400000|2022-04-04 15:00:00|7532.1|7529.1|7546.1|7543.1|7549.6|7546.6|7532.1|7529.1|739
1649088000000|2022-04-04 16:00:00|7546.6|7543.6|7542.6|7539.6|7548.1|7545.1|7541.1|7538.1|236
1649091600000|2022-04-04 17:00:00|7543.1|7540.1|7549.6|7546.6|7550.6|7547.6|7539.1|7536.1|177
1649095200000|2022-04-04 18:00:00|7549.1|7546.1|7555.1|7552.1|7558.1|7555.1|7543.6|7540.6|325
1649098800000|2022-04-04 19:00:00|7554.6|7551.6|7558.6|7555.6|7564.6|7561.6|7551.6|7548.6|722
1649102400000|2022-04-04 20:00:00|7558.1|7555.1|7556.1|7553.1|7559.1|7556.1|7553.6|7550.6|239
1649106000000|2022-04-04 21:00:00|7555.8|7551.8|7553.4|7549.4|7556.2|7552.2|7551.8|7547.8|0
1649109600000|2022-04-04 22:00:00|7553.3|7549.3|7551.4|7547.4|7553.3|7549.3|7546.2|7542.2|0
1649113200000|2022-04-04 23:00:00|7551.3|7547.3|7539.6|7537.6|7553.8|7549.8|7539.1|7537.1|1056
1649116800000|2022-04-05 00:00:00|7539.1|7537.1|7544.6|7543.6|7544.6|7543.6|7526.6|7525.6|2873
1649120400000|2022-04-05 01:00:00|7544.1|7543.1|7566.6|7565.6|7569.6|7568.6|7539.6|7538.6|2673
1649124000000|2022-04-05 02:00:00|7567.6|7566.6|7562.6|7561.6|7572.6|7571.6|7559.6|7558.6|2089
1649127600000|2022-04-05 03:00:00|7563.6|7562.6|7553.7|7552.7|7567.6|7566.6|7552.7|7551.7|1688
1649131200000|2022-04-05 04:00:00|7553.2|7552.2|7509.7|7508.7|7556.7|7555.7|7509.2|7508.2|3960
1649134800000|2022-04-05 05:00:00|7510.2|7509.2|7513.7|7512.7|7527.2|7526.2|7510.2|7509.2|3367
1649138400000|2022-04-05 06:00:00|7514.2|7512.2|7532.7|7528.7|7537.5|7533.5|7514.2|7512.2|4802
1649142000000|2022-04-05 07:00:00|7532.8|7528.8|7527.2|7524.2|7543.3|7539.3|7513.7|7510.7|1003
1649145600000|2022-04-05 08:00:00|7527.7|7524.7|7523.2|7520.2|7529.7|7526.7|7521.7|7518.7|485
1649149200000|2022-04-05 09:00:00|7522.7|7519.7|7512.7|7509.7|7527.7|7524.7|7512.7|7509.7|350
1649152800000|2022-04-05 10:00:00|7512.2|7509.2|7506.7|7503.7|7513.7|7510.7|7499.7|7496.7|487
1649156400000|2022-04-05 11:00:00|7507.2|7504.2|7503.7|7500.7|7509.7|7506.7|7500.7|7497.7|453
1649160000000|2022-04-05 12:00:00|7504.2|7501.2|7499.7|7496.7|7507.7|7504.7|7494.7|7491.7|579
1649163600000|2022-04-05 13:00:00|7500.2|7497.2|7510.7|7507.7|7514.7|7511.7|7493.7|7490.7|735
1649167200000|2022-04-05 14:00:00|7511.2|7508.2|7502.2|7499.2|7517.7|7514.7|7481.7|7478.7|1171
1649170800000|2022-04-05 15:00:00|7502.7|7499.7|7482.7|7479.7|7502.7|7499.7|7477.7|7474.7|1201
1649174400000|2022-04-05 16:00:00|7483.2|7480.2|7487.2|7484.2|7488.7|7485.7|7474.7|7471.7|374
1649178000000|2022-04-05 17:00:00|7486.7|7483.7|7485.7|7482.7|7498.7|7495.7|7480.7|7477.7|301
1649181600000|2022-04-05 18:00:00|7485.2|7482.2|7485.7|7482.7|7495.2|7492.2|7482.7|7479.7|446
1649185200000|2022-04-05 19:00:00|7485.2|7482.2|7473.7|7470.7|7487.7|7484.7|7451.2|7448.2|2178
1649188800000|2022-04-05 20:00:00|7472.7|7469.7|7477.7|7474.7|7478.7|7475.7|7471.7|7468.7|169
1649192400000|2022-04-05 21:00:00|7477.9|7473.9|7476.2|7472.2|7479.6|7475.6|7474.3|7470.3|0
1649196000000|2022-04-05 22:00:00|7475.1|7471.1|7475.8|7471.8|7478|7474|7471.7|7467.7|0
1649199600000|2022-04-05 23:00:00|7476.1|7472.1|7470.7|7468.7|7493.7|7491.7|7470.2|7468.2|963
1649203200000|2022-04-06 00:00:00|7470.2|7468.2|7440.7|7439.7|7470.7|7469.7|7432.7|7431.7|5226
1649206800000|2022-04-06 01:00:00|7440.2|7439.2|7462.7|7461.7|7468.7|7467.7|7438.7|7437.7|3892
1649210400000|2022-04-06 02:00:00|7462.2|7461.2|7473.7|7472.7|7475.7|7474.7|7453.7|7452.7|2484
1649214000000|2022-04-06 03:00:00|7471.2|7470.2|7473|7472|7475.7|7474.7|7461|7460|1812
1649217600000|2022-04-06 04:00:00|7472.5|7471.5|7484|7483|7489|7488|7472|7471|2626
1649221200000|2022-04-06 05:00:00|7485|7484|7480|7479|7494|7493|7477|7476|3541
1649224800000|2022-04-06 06:00:00|7480.4|7478.4|7488.2|7484.2|7493.6|7490.4|7478.4|7476.4|5174
1649228400000|2022-04-06 07:00:00|7488.4|7484.4|7465.9|7462.9|7492.9|7489.9|7462.9|7459.9|1041
1649232000000|2022-04-06 08:00:00|7464.9|7461.9|7471.4|7468.4|7474.9|7471.9|7461.9|7458.9|715
1649235600000|2022-04-06 09:00:00|7471.9|7468.9|7469.9|7466.9|7474.9|7471.9|7459.4|7456.4|524
1649239200000|2022-04-06 10:00:00|7470.9|7467.9|7465.9|7462.9|7470.9|7467.9|7460.4|7457.4|484
1649242800000|2022-04-06 11:00:00|7466.4|7463.4|7452.9|7449.9|7467.9|7464.9|7451.9|7448.9|322
1649246400000|2022-04-06 12:00:00|7453.4|7450.4|7455.9|7452.9|7455.9|7452.9|7449.9|7446.9|452
1649250000000|2022-04-06 13:00:00|7455.4|7452.4|7438.4|7435.4|7462.4|7459.4|7437.9|7434.9|1064
1649253600000|2022-04-06 14:00:00|7438.9|7435.9|7458.4|7455.4|7463.9|7460.9|7417.9|7414.9|3789
1649257200000|2022-04-06 15:00:00|7457.9|7454.9|7460.4|7457.4|7465.9|7462.9|7449.9|7446.9|1295
1649260800000|2022-04-06 16:00:00|7460.9|7457.9|7454.9|7451.9|7465.9|7462.9|7447.9|7444.9|349
1649264400000|2022-04-06 17:00:00|7454.4|7451.4|7462.4|7459.4|7473.9|7470.9|7450.9|7447.9|481
1649268000000|2022-04-06 18:00:00|7462.9|7459.9|7484.9|7481.9|7485.9|7482.9|7445.9|7442.9|983
1649271600000|2022-04-06 19:00:00|7485.4|7482.4|7470.9|7467.9|7492.9|7489.9|7462.9|7459.9|1171
1649275200000|2022-04-06 20:00:00|7469.9|7466.9|7466.4|7463.4|7473.9|7470.9|7466.4|7463.4|164
1649278800000|2022-04-06 21:00:00|7468|7464|7468.8|7464.8|7469.6|7465.6|7467.7|7463.7|0
1649282400000|2022-04-06 22:00:00|7467.8|7463.8|7470.9|7466.9|7474.7|7470.7|7467.8|7463.8|0
1649286000000|2022-04-06 23:00:00|7470.8|7466.8|7452.4|7450.4|7471.9|7467.9|7448.4|7446.4|611
1649289600000|2022-04-07 00:00:00|7453.4|7451.4|7449.9|7448.9|7453.4|7451.9|7435.9|7434.9|3447
1649293200000|2022-04-07 01:00:00|7450.4|7449.4|7456.9|7455.9|7463.9|7462.9|7438.4|7437.4|2696
1649296800000|2022-04-07 02:00:00|7457.4|7456.4|7450.9|7449.9|7457.9|7456.9|7442.9|7441.9|1914
1649300400000|2022-04-07 03:00:00|7451.4|7450.4|7442|7441|7455|7454|7440|7439|2107
1649304000000|2022-04-07 04:00:00|7441.5|7440.5|7443|7442|7447|7446|7434|7433|2275
1649307600000|2022-04-07 05:00:00|7442|7441|7440|7439|7446|7445|7437|7436|2768
1649311200000|2022-04-07 06:00:00|7440.5|7438.5|7452.5|7448.5|7455.7|7451.7|7437.5|7435.5|5653
1649314800000|2022-04-07 07:00:00|7452.8|7448.8|7455|7452|7470|7467|7449.4|7445.4|1246
1649318400000|2022-04-07 08:00:00|7455.5|7452.5|7465.5|7462.5|7465.5|7462.5|7448|7445|521
1649322000000|2022-04-07 09:00:00|7466|7463|7470|7467|7470.5|7467.5|7460|7457|327
1649325600000|2022-04-07 10:00:00|7469.5|7466.5|7469.5|7466.5|7475|7472|7469|7466|185
1649329200000|2022-04-07 11:00:00|7469|7466|7474.5|7471.5|7487|7484|7467|7464|681
1649332800000|2022-04-07 12:00:00|7474|7471|7459|7456|7475|7472|7455|7452|303
1649336400000|2022-04-07 13:00:00|7459.5|7456.5|7470|7467|7479.5|7476.5|7453|7450|953
1649340000000|2022-04-07 14:00:00|7469|7466|7447|7444|7472|7469|7439.5|7436.5|1206
1649343600000|2022-04-07 15:00:00|7448|7445|7441|7438|7454|7451|7429|7426|840
1649347200000|2022-04-07 16:00:00|7440.5|7437.5|7444|7441|7449|7446|7435|7432|276
1649350800000|2022-04-07 17:00:00|7443.5|7440.5|7476.5|7473.5|7478|7475|7443|7440|456
1649354400000|2022-04-07 18:00:00|7476|7473|7493.5|7490.5|7494.5|7491.5|7472|7469|495
1649358000000|2022-04-07 19:00:00|7493|7490|7492|7489|7503|7500|7488|7485|958
1649361600000|2022-04-07 20:00:00|7491.5|7488.5|7489.5|7486.5|7492|7489|7484|7481|219
1649365200000|2022-04-07 21:00:00|7490.2|7486.2|7487.7|7483.7|7490.7|7486.7|7487.7|7483.7|0
1649368800000|2022-04-07 22:00:00|7487.8|7483.8|7488.7|7484.7|7491.6|7487.6|7487.1|7483.1|0
1649372400000|2022-04-07 23:00:00|7488.5|7484.5|7484.5|7482.5|7493.5|7491.5|7482.5|7480.5|888
1649376000000|2022-04-08 00:00:00|7484|7482|7466|7465|7485|7484|7457|7456|2997
1649379600000|2022-04-08 01:00:00|7467|7466|7481|7480|7489|7488|7467|7466|2526
1649383200000|2022-04-08 02:00:00|7480.5|7479.5|7485|7484|7490|7489|7478|7477|1894
1649386800000|2022-04-08 03:00:00|7484.5|7483.5|7482|7481|7485|7484|7476|7475|1282
1649390400000|2022-04-08 04:00:00|7482.5|7481.5|7471|7470|7484|7483|7470|7469|1265
1649394000000|2022-04-08 05:00:00|7471.5|7470.5|7478|7477|7480|7479|7470|7469|1816
1649397600000|2022-04-08 06:00:00|7478.5|7476.5|7488.9|7484.9|7490.9|7486.9|7475.5|7473.5|4579
1649401200000|2022-04-08 07:00:00|7488.7|7484.7|7503|7500|7503.5|7500.5|7480.6|7476.6|950
1649404800000|2022-04-08 08:00:00|7502.5|7499.5|7502|7499|7512|7509|7499|7496|646
1649408400000|2022-04-08 09:00:00|7501|7498|7510|7507|7510|7507|7495.5|7492.5|533
1649412000000|2022-04-08 10:00:00|7509|7506|7507|7504|7510|7507|7500|7497|344
1649415600000|2022-04-08 11:00:00|7507.5|7504.5|7509|7506|7511|7508|7506|7503|280
1649419200000|2022-04-08 12:00:00|7509.5|7506.5|7505|7502|7511|7508|7502|7499|414
1649422800000|2022-04-08 13:00:00|7504.5|7501.5|7495|7492|7505|7502|7493|7490|1049
1649426400000|2022-04-08 14:00:00|7494|7491|7528.5|7525.5|7529|7526|7493.5|7490.5|1076
1649430000000|2022-04-08 15:00:00|7529|7526|7523|7520|7531|7528|7520|7517|812
1649433600000|2022-04-08 16:00:00|7522.5|7519.5|7529|7526|7533|7530|7520|7517|229
1649437200000|2022-04-08 17:00:00|7528.5|7525.5|7518.5|7515.5|7529|7526|7515|7512|151
1649440800000|2022-04-08 18:00:00|7518|7515|7515.5|7512.5|7522|7519|7506|7503|149
1649444400000|2022-04-08 19:00:00|7515|7512|7510.5|7507.5|7521.5|7518.5|7503|7500|572
1649448000000|2022-04-08 20:00:00|7512|7509|7509.7|7505.7|7514|7511|7507|7504|113
1649628000000|2022-04-10 22:00:00|7417.9|7413.9|7414.4|7410.4|7421.3|7417.3|7411.5|7407.5|0
1649631600000|2022-04-10 23:00:00|7414.7|7410.7|7492|7490|7506.5|7504.5|7401.7|7397.7|778
1649635200000|2022-04-11 00:00:00|7491.5|7489.5|7515.5|7514.5|7520.5|7519.5|7478.5|7477.5|4238
1649638800000|2022-04-11 01:00:00|7516.5|7515.5|7487.5|7486.5|7522.5|7521.5|7479|7478|3284
1649642400000|2022-04-11 02:00:00|7487|7486|7473.5|7472.5|7492.5|7491.5|7472.5|7471.5|2390
1649646000000|2022-04-11 03:00:00|7473|7472|7471.5|7470.5|7481|7480|7465.5|7464.5|2254
1649649600000|2022-04-11 04:00:00|7472|7471|7472.5|7471.5|7480.5|7479.5|7471.5|7470.5|2025
1649653200000|2022-04-11 05:00:00|7473|7472|7481.5|7480.5|7483.5|7482.5|7473|7472|2534
1649656800000|2022-04-11 06:00:00|7481.9|7479.9|7481.7|7477.7|7494.9|7492.9|7480|7476|4333
1649660400000|2022-04-11 07:00:00|7482.6|7478.6|7508.4|7505.4|7518.4|7515.4|7477.9|7474.9|955
1649664000000|2022-04-11 08:00:00|7508.9|7505.9|7496.4|7493.4|7511.4|7508.4|7484.4|7481.4|869
1649667600000|2022-04-11 09:00:00|7495.9|7492.9|7509.9|7506.9|7512.4|7509.4|7495.4|7492.4|415
1649671200000|2022-04-11 10:00:00|7510.4|7507.4|7514.4|7511.4|7514.4|7511.4|7503.4|7500.4|532
1649674800000|2022-04-11 11:00:00|7514.9|7511.9|7497.4|7494.4|7517.4|7514.4|7496.4|7493.4|450
1649678400000|2022-04-11 12:00:00|7496.9|7493.9|7491.9|7488.9|7499.4|7496.4|7489.4|7486.4|561
1649682000000|2022-04-11 13:00:00|7492.4|7489.4|7503.4|7500.4|7504.9|7501.9|7484.4|7481.4|1352
1649685600000|2022-04-11 14:00:00|7502.9|7499.9|7478.9|7475.9|7502.9|7499.9|7476.4|7473.4|1729
1649689200000|2022-04-11 15:00:00|7478.4|7475.4|7480.4|7477.4|7484.4|7481.4|7469.4|7466.4|952
1649692800000|2022-04-11 16:00:00|7479.9|7476.9|7476.9|7473.9|7481.4|7478.4|7472.4|7469.4|335
1649696400000|2022-04-11 17:00:00|7476.4|7473.4|7485.4|7482.4|7485.4|7482.4|7474.9|7471.9|390
1649700000000|2022-04-11 18:00:00|7486.4|7483.4|7487.4|7484.4|7491.4|7488.4|7473.4|7470.4|312
1649703600000|2022-04-11 19:00:00|7487.9|7484.9|7466.4|7463.4|7491.4|7488.4|7461.9|7458.9|1138
1649707200000|2022-04-11 20:00:00|7465.9|7462.9|7468.4|7465.4|7469.4|7466.4|7462.4|7459.4|305
1649710800000|2022-04-11 21:00:00|7467.8|7463.8|7467.3|7463.3|7468.6|7464.6|7466.8|7462.8|0
1649714400000|2022-04-11 22:00:00|7468.7|7464.7|7470.5|7466.5|7472.4|7468.4|7467.6|7463.6|0
1649718000000|2022-04-11 23:00:00|7470.8|7466.8|7462.9|7460.9|7471|7467|7448.4|7446.4|970
1649721600000|2022-04-12 00:00:00|7463.4|7461.4|7461.4|7460.4|7482.9|7481.9|7459.4|7458.4|4098
1649725200000|2022-04-12 01:00:00|7460.9|7459.9|7432.4|7431.4|7463.4|7462.4|7426.4|7425.4|3631
1649728800000|2022-04-12 02:00:00|7432.9|7431.9|7443.4|7442.4|7443.4|7442.4|7428.4|7427.4|1976
1649732400000|2022-04-12 03:00:00|7442.9|7441.9|7443.4|7442.4|7448.4|7447.4|7442.4|7441.4|2192
1649736000000|2022-04-12 04:00:00|7443.9|7442.9|7436.4|7435.4|7445.4|7444.4|7435.4|7434.4|1921
1649739600000|2022-04-12 05:00:00|7437.4|7436.4|7446.4|7445.4|7448.4|7447.4|7433.4|7432.4|2887
1649743200000|2022-04-12 06:00:00|7446.9|7444.9|7455.8|7451.8|7460.7|7456.7|7443.9|7441.9|4655
1649746800000|2022-04-12 07:00:00|7455.6|7451.6|7452.4|7449.4|7458.3|7454.3|7439.9|7436.9|841
1649750400000|2022-04-12 08:00:00|7451.9|7448.9|7470.4|7467.4|7476.4|7473.4|7447.4|7444.4|814
1649754000000|2022-04-12 09:00:00|7469.9|7466.9|7474.9|7471.9|7477.4|7474.4|7468.4|7465.4|307
1649757600000|2022-04-12 10:00:00|7474.4|7471.4|7475.9|7472.9|7481.9|7478.9|7471.4|7468.4|391
1649761200000|2022-04-12 11:00:00|7476.4|7473.4|7475.4|7472.4|7478.4|7475.4|7470.4|7467.4|370
1649764800000|2022-04-12 12:00:00|7474.9|7471.9|7499.4|7496.4|7507.4|7504.4|7471.4|7468.4|1367
1649768400000|2022-04-12 13:00:00|7499.9|7496.9|7498.4|7495.4|7501.4|7498.4|7474.9|7471.9|1110
1649772000000|2022-04-12 14:00:00|7498.9|7495.9|7470.9|7467.9|7500.4|7497.4|7464.4|7461.4|1223
1649775600000|2022-04-12 15:00:00|7470.4|7467.4|7483.4|7480.4|7485.9|7482.9|7466.9|7463.9|623
1649779200000|2022-04-12 16:00:00|7483.9|7480.9|7475.4|7472.4|7484.4|7481.4|7466.9|7463.9|382
1649782800000|2022-04-12 17:00:00|7475.9|7472.9|7455.4|7452.4|7482.4|7479.4|7453.4|7450.4|400
1649786400000|2022-04-12 18:00:00|7454.9|7451.9|7454.4|7451.4|7461.9|7458.9|7445.4|7442.4|524
1649790000000|2022-04-12 19:00:00|7453.9|7450.9|7446.4|7443.4|7455.9|7452.9|7434.4|7431.4|713
1649793600000|2022-04-12 20:00:00|7445.9|7442.9|7450.4|7447.4|7456.4|7453.4|7443.9|7440.9|179
1649797200000|2022-04-12 21:00:00|7451.9|7447.9|7453.9|7449.9|7454.1|7450.1|7450.8|7446.8|0
1649800800000|2022-04-12 22:00:00|7455.7|7451.7|7466|7462|7466|7462|7454.7|7450.7|0
1649804400000|2022-04-12 23:00:00|7465.6|7461.6|7462.9|7460.9|7468.2|7464.2|7456.9|7454.9|694
1649808000000|2022-04-13 00:00:00|7461.4|7459.4|7471|7470|7474.5|7473.5|7457.9|7455.9|3798
1649811600000|2022-04-13 01:00:00|7471.5|7470.5|7462.5|7461.5|7476.5|7475.5|7461.5|7460.5|2166
1649815200000|2022-04-13 02:00:00|7461.5|7460.5|7460.5|7459.5|7473.5|7472.5|7456.5|7455.5|2785
1649818800000|2022-04-13 03:00:00|7461|7460|7472.5|7471.5|7473.5|7472.5|7459.5|7458.5|1843
1649822400000|2022-04-13 04:00:00|7473|7472|7475.5|7474.5|7480.5|7479.5|7463.5|7462.5|2586
1649826000000|2022-04-13 05:00:00|7475|7474|7487.5|7486.5|7487.5|7486.5|7474.5|7473.5|2980
1649829600000|2022-04-13 06:00:00|7488|7486|7478.6|7474.6|7489.5|7487.5|7475.7|7471.7|6421
1649833200000|2022-04-13 07:00:00|7478.7|7474.7|7474|7471|7483.3|7479.3|7466.9|7462.9|838
1649836800000|2022-04-13 08:00:00|7473.5|7470.5|7486.5|7483.5|7488.5|7485.5|7472|7469|610
1649840400000|2022-04-13 09:00:00|7487|7484|7467|7464|7488.5|7485.5|7466.5|7463.5|365
1649844000000|2022-04-13 10:00:00|7467.5|7464.5|7480.5|7477.5|7481.5|7478.5|7465.5|7462.5|291
1649847600000|2022-04-13 11:00:00|7481|7478|7467.5|7464.5|7485.5|7482.5|7466|7463|244
1649851200000|2022-04-13 12:00:00|7467|7464|7463.5|7460.5|7471|7468|7460.5|7457.5|372
1649854800000|2022-04-13 13:00:00|7463|7460|7470.5|7467.5|7484.5|7481.5|7459.5|7456.5|1070
1649858400000|2022-04-13 14:00:00|7471|7468|7473.5|7470.5|7475.5|7472.5|7461.5|7458.5|1150
1649862000000|2022-04-13 15:00:00|7472.5|7469.5|7485|7482|7495.5|7492.5|7472.5|7469.5|766
1649865600000|2022-04-13 16:00:00|7485.5|7482.5|7496|7493|7498.5|7495.5|7481.5|7478.5|500
1649869200000|2022-04-13 17:00:00|7496.5|7493.5|7494|7491|7501.5|7498.5|7489.5|7486.5|272
1649872800000|2022-04-13 18:00:00|7493.5|7490.5|7497.5|7494.5|7499.5|7496.5|7492.5|7489.5|283
1649876400000|2022-04-13 19:00:00|7498|7495|7508|7505|7510.5|7507.5|7494.5|7491.5|646
1649880000000|2022-04-13 20:00:00|7507.5|7504.5|7501.5|7498.5|7507.5|7504.5|7501.5|7498.5|149
1649883600000|2022-04-13 21:00:00|7501.6|7497.6|7502.4|7498.4|7502.9|7498.9|7501.4|7497.4|0
1649887200000|2022-04-13 22:00:00|7501.6|7497.6|7506.6|7502.6|7507|7503|7501|7497|0
1649890800000|2022-04-13 23:00:00|7506.8|7502.8|7497.5|7495.5|7507.2|7503.2|7488|7486|1536
1649894400000|2022-04-14 00:00:00|7498|7496|7508.5|7507.5|7523.5|7522.5|7498|7496|5607
1649898000000|2022-04-14 01:00:00|7509|7508|7520|7519|7521.5|7520.5|7505.5|7504.5|3398
1649901600000|2022-04-14 02:00:00|7520.5|7519.5|7510.5|7509.5|7522.5|7521.5|7508|7507|2751
1649905200000|2022-04-14 03:00:00|7510|7509|7521.5|7520.5|7521.5|7520.5|7507|7506|2231
1649908800000|2022-04-14 04:00:00|7522|7521|7526|7525|7528.5|7527.5|7518.5|7517.5|2056
1649912400000|2022-04-14 05:00:00|7526.5|7525.5|7517.5|7516.5|7527.5|7526.5|7517.5|7516.5|2721
1649916000000|2022-04-14 06:00:00|7518|7516|7522|7518|7527|7525|7518|7516|4355
1649919600000|2022-04-14 07:00:00|7522.4|7518.4|7523.5|7520.5|7525.5|7522.5|7515.5|7512.2|947
1649923200000|2022-04-14 08:00:00|7523|7520|7522|7519|7528.5|7525.5|7518.5|7515.5|758
1649926800000|2022-04-14 09:00:00|7521.5|7518.5|7521.5|7518.5|7526.5|7523.5|7517.5|7514.5|416
1649930400000|2022-04-14 10:00:00|7521|7518|7528|7525|7528.5|7525.5|7521|7518|278
1649934000000|2022-04-14 11:00:00|7528.5|7525.5|7526|7523|7536.5|7533.5|7525|7522|641
1649937600000|2022-04-14 12:00:00|7525.5|7522.5|7530.5|7527.5|7535.5|7532.5|7525|7522|596
1649941200000|2022-04-14 13:00:00|7531.5|7528.5|7537|7534|7553.5|7550.5|7529|7526|1268
1649948400000|2022-04-14 15:00:00|7538.4|7534.4|7519.5|7515.5|7539.2|7535.2|7517|7513|0
1649952000000|2022-04-14 16:00:00|7519.4|7515.4|7518.8|7514.8|7524.6|7520.6|7506.8|7502.8|0
1649955600000|2022-04-14 17:00:00|7518.5|7514.5|7535.6|7531.6|7535.9|7531.9|7512.8|7508.8|0
1649959200000|2022-04-14 18:00:00|7535.4|7531.4|7512.1|7508.1|7542.7|7538.7|7511.6|7507.6|0
1649962800000|2022-04-14 19:00:00|7512.2|7508.2|7498.3|7494.3|7521.7|7517.7|7494.3|7490.3|0
1649966400000|2022-04-14 20:00:00|7497.2|7493.2|7504.2|7500.2|7505.7|7501.7|7493.9|7489.9|0
1650232800000|2022-04-17 22:00:00|7486.4|7482.4|7486|7482|7499.9|7495.9|7481.1|7477.1|0
1650236400000|2022-04-17 23:00:00|7486.3|7482.3|7473.8|7469.8|7486.7|7482.7|7472.3|7468.3|0
1650240000000|2022-04-18 00:00:00|7473.5|7469.5|7483.5|7479.5|7488.2|7484.2|7472.7|7468.7|0
1650243600000|2022-04-18 01:00:00|7483.9|7479.9|7485.9|7481.9|7489.7|7485.7|7481.3|7477.3|0
1650247200000|2022-04-18 02:00:00|7486.2|7482.2|7487|7483|7487.8|7483.8|7482.8|7478.8|0
1650250800000|2022-04-18 03:00:00|7487.7|7483.7|7488.4|7484.4|7491|7487|7484.9|7480.9|0
1650254400000|2022-04-18 04:00:00|7488.5|7484.5|7484|7480|7489.7|7485.7|7483.1|7479.1|0
1650258000000|2022-04-18 05:00:00|7484.4|7480.4|7490.1|7486.1|7491.7|7487.7|7483.4|7479.4|0
1650261600000|2022-04-18 06:00:00|7490.3|7486.3|7488.9|7484.9|7493.8|7489.8|7485.8|7481.8|0
1650265200000|2022-04-18 07:00:00|7489.1|7485.1|7487|7483|7489.5|7485.5|7481|7477|0
1650268800000|2022-04-18 08:00:00|7486.9|7482.9|7490.4|7486.4|7497.3|7493.3|7486.7|7482.7|0
1650272400000|2022-04-18 09:00:00|7490.2|7486.2|7484.7|7480.7|7490.7|7486.7|7479.3|7475.3|0
1650276000000|2022-04-18 10:00:00|7484.5|7480.5|7489.7|7485.7|7493.3|7489.3|7484|7480|0
1650279600000|2022-04-18 11:00:00|7490|7486|7496|7492|7507|7503|7490|7486|0
1650283200000|2022-04-18 12:00:00|7496.4|7492.4|7495.4|7491.4|7503.3|7499.3|7492|7488|0
1650286800000|2022-04-18 13:00:00|7495.2|7491.2|7509.6|7505.6|7531.5|7527.5|7493.9|7489.9|0
1650290400000|2022-04-18 14:00:00|7508.6|7504.6|7518.7|7514.7|7532|7528|7500.1|7496.1|0
1650294000000|2022-04-18 15:00:00|7518.8|7514.8|7502|7498|7524|7520|7488.7|7484.7|0
1650297600000|2022-04-18 16:00:00|7501.7|7497.7|7495.2|7491.2|7502.7|7498.7|7482.4|7478.4|0
1650301200000|2022-04-18 17:00:00|7495.9|7491.9|7525.1|7521.1|7534.3|7530.3|7493.2|7489.2|0
1650304800000|2022-04-18 18:00:00|7525.8|7521.8|7513.2|7509.2|7531.3|7527.3|7511.9|7507.9|0
1650308400000|2022-04-18 19:00:00|7513.4|7509.4|7513.2|7509.2|7515.8|7511.8|7480.9|7476.9|0
1650312000000|2022-04-18 20:00:00|7513.6|7509.6|7518.2|7514.2|7529.4|7525.4|7511.1|7507.1|0
1650315600000|2022-04-18 21:00:00|7518.5|7514.5|7518.6|7514.6|7519.8|7515.8|7517.7|7513.7|0
1650319200000|2022-04-18 22:00:00|7520|7516|7517.3|7513.3|7522.5|7518.5|7515|7511|0
1650322800000|2022-04-18 23:00:00|7518|7514|7532.9|7530.9|7539.4|7537.4|7514.7|7510.7|1445
1650326400000|2022-04-19 00:00:00|7531.9|7529.9|7566.4|7565.4|7576.4|7575.4|7530.4|7528.9|6087
1650330000000|2022-04-19 01:00:00|7565.9|7564.9|7573.4|7572.4|7583.4|7582.4|7554.9|7553.9|3943
1650333600000|2022-04-19 02:00:00|7572.9|7571.9|7560.4|7559.4|7577.4|7576.4|7557.4|7556.4|2255
1650337200000|2022-04-19 03:00:00|7559.4|7558.4|7560.4|7559.4|7567.4|7566.4|7552.4|7551.4|2492
1650340800000|2022-04-19 04:00:00|7560.9|7559.9|7560.4|7559.4|7578.4|7577.4|7556.4|7555.4|2894
1650344400000|2022-04-19 05:00:00|7560.9|7559.9|7560.4|7559.4|7569.4|7568.4|7557.4|7556.4|2793
1650348000000|2022-04-19 06:00:00|7560.7|7558.7|7562.5|7558.5|7569.7|7567.7|7557.2|7554.6|4866
1650351600000|2022-04-19 07:00:00|7562.4|7558.4|7555.2|7552.2|7564.6|7560.6|7538.2|7535.2|1344
1650355200000|2022-04-19 08:00:00|7554.7|7551.7|7545.7|7542.7|7564.2|7561.2|7543.2|7540.2|839
1650358800000|2022-04-19 09:00:00|7545.2|7542.2|7536.2|7533.2|7547.2|7544.2|7528.2|7525.2|527
1650362400000|2022-04-19 10:00:00|7536.7|7533.7|7541.2|7538.2|7541.2|7538.2|7532.2|7529.2|443
1650366000000|2022-04-19 11:00:00|7541.7|7538.7|7546.2|7543.2|7547.2|7544.2|7539.2|7536.2|523
1650369600000|2022-04-19 12:00:00|7545.7|7542.7|7534.2|7531.2|7546.2|7543.2|7532.2|7529.2|669
1650373200000|2022-04-19 13:00:00|7533.2|7530.2|7561.7|7558.7|7562.2|7559.2|7524.7|7521.7|1591
1650376800000|2022-04-19 14:00:00|7561.2|7558.2|7589.2|7586.2|7594.2|7591.2|7559.2|7556.2|2236
1650380400000|2022-04-19 15:00:00|7588.7|7585.7|7593.2|7590.2|7600.2|7597.2|7584.2|7581.2|1310
1650384000000|2022-04-19 16:00:00|7594.2|7591.2|7591.2|7588.2|7599.7|7596.7|7589.2|7586.2|493
1650387600000|2022-04-19 17:00:00|7590.7|7587.7|7597.2|7594.2|7599.2|7596.2|7586.2|7583.2|322
1650391200000|2022-04-19 18:00:00|7596.2|7593.2|7600.2|7597.2|7601.2|7598.2|7588.2|7585.2|365
1650394800000|2022-04-19 19:00:00|7599.7|7596.7|7625.2|7622.2|7628.7|7625.7|7597.2|7594.2|1958
1650398400000|2022-04-19 20:00:00|7625.7|7622.7|7611.7|7608.7|7625.7|7622.7|7605.2|7602.2|358
1650402000000|2022-04-19 21:00:00|7612.7|7608.8|7615.4|7611.4|7625.1|7621.1|7611.7|7607.7|0
1650405600000|2022-04-19 22:00:00|7616.1|7612.1|7618.5|7614.5|7624.3|7620.3|7614|7610|0
1650409200000|2022-04-19 23:00:00|7618.8|7614.8|7609.2|7607.2|7622.7|7620.7|7605.7|7603.7|1065
1650412800000|2022-04-20 00:00:00|7609.7|7607.7|7616.7|7615.7|7623.2|7622.2|7600.2|7599.2|4306
1650416400000|2022-04-20 01:00:00|7617.2|7616.2|7584.7|7583.7|7619.2|7618.2|7584.7|7583.7|3310
1650420000000|2022-04-20 02:00:00|7585.2|7584.2|7586.2|7585.2|7594.2|7593.2|7582.7|7581.7|3063
1650423600000|2022-04-20 03:00:00|7586.7|7585.7|7590.1|7589.1|7594.1|7593.1|7583.2|7582.2|2593
1650427200000|2022-04-20 04:00:00|7589.6|7588.6|7577.1|7576.1|7592.1|7591.1|7577.1|7576.1|3323
1650430800000|2022-04-20 05:00:00|7576.1|7575.1|7571.1|7570.1|7578.1|7577.1|7566.1|7565.1|5070
1650434400000|2022-04-20 06:00:00|7571.6|7569.6|7576.8|7572.8|7579.1|7575.1|7561.6|7559.6|8045
1650438000000|2022-04-20 07:00:00|7576.6|7572.6|7570.1|7567.1|7584.3|7580.3|7566.9|7562.9|1129
1650441600000|2022-04-20 08:00:00|7569.6|7566.6|7571.1|7568.1|7571.6|7568.6|7562.1|7559.1|428
1650445200000|2022-04-20 09:00:00|7571.6|7568.6|7583.1|7580.1|7586.1|7583.1|7570.1|7567.1|877
1650448800000|2022-04-20 10:00:00|7582.6|7579.6|7588.1|7585.1|7591.1|7588.1|7580.6|7577.6|607
1650452400000|2022-04-20 11:00:00|7587.6|7584.6|7595.1|7592.1|7595.6|7592.6|7578.1|7575.1|420
1650456000000|2022-04-20 12:00:00|7594.1|7591.1|7598.1|7595.1|7599.1|7596.1|7589.1|7586.1|627
1650459600000|2022-04-20 13:00:00|7598.6|7595.6|7586.1|7583.1|7598.6|7595.6|7580.1|7577.1|1536
1650463200000|2022-04-20 14:00:00|7585.6|7582.6|7590.1|7587.1|7594.1|7591.1|7581.6|7578.6|1743
1650466800000|2022-04-20 15:00:00|7589.6|7586.6|7591.1|7588.1|7595.1|7592.1|7579.1|7576.1|766
1650470400000|2022-04-20 16:00:00|7591.6|7588.6|7594.1|7591.1|7596.1|7593.1|7581.6|7578.6|358
1650474000000|2022-04-20 17:00:00|7595.1|7592.1|7596.1|7593.1|7600.6|7597.6|7591.1|7588.1|262
1650477600000|2022-04-20 18:00:00|7595.6|7592.6|7575.1|7572.1|7599.1|7596.1|7569.1|7566.1|294
1650481200000|2022-04-20 19:00:00|7574.1|7571.1|7589.1|7586.1|7595.6|7592.6|7574.1|7571.1|1138
1650484800000|2022-04-20 20:00:00|7588.6|7585.6|7598.6|7595.6|7599.6|7596.6|7587.1|7584.1|274
1650488400000|2022-04-20 21:00:00|7597.8|7593.8|7597.3|7593.3|7599.9|7595.9|7596.7|7592.7|0
1650492000000|2022-04-20 22:00:00|7595.8|7591.8|7595.2|7591.2|7601.8|7597.8|7593.3|7589.3|0
1650495600000|2022-04-20 23:00:00|7594.9|7590.9|7609.4|7607.4|7617.4|7615.4|7594.1|7590.1|1512
1650499200000|2022-04-21 00:00:00|7610.4|7608.4|7575.9|7574.9|7612.9|7611.9|7573.9|7572.9|5812
1650502800000|2022-04-21 01:00:00|7576.4|7575.4|7582.4|7581.4|7585.4|7584.4|7567.9|7566.9|3979
1650506400000|2022-04-21 02:00:00|7582.9|7581.9|7599.9|7598.9|7599.9|7598.9|7577.9|7576.9|2781
1650510000000|2022-04-21 03:00:00|7600.4|7599.4|7590.9|7589.9|7601.9|7600.9|7587.4|7586.4|2464
1650513600000|2022-04-21 04:00:00|7591.4|7590.4|7590.9|7589.9|7596.9|7595.9|7584.9|7583.9|2864
1650517200000|2022-04-21 05:00:00|7591.4|7590.4|7600.9|7599.9|7603.9|7602.9|7589.4|7588.4|2884
1650520800000|2022-04-21 06:00:00|7601.4|7599.4|7595.2|7591.2|7601.4|7599.4|7584.4|7582.4|4271
1650524400000|2022-04-21 07:00:00|7595.5|7591.5|7597.4|7594.4|7599.4|7596.4|7580.9|7577.9|1338
1650528000000|2022-04-21 08:00:00|7596.9|7593.9|7597.9|7594.9|7602.9|7599.9|7594.9|7591.9|542
1650531600000|2022-04-21 09:00:00|7598.9|7595.9|7592.9|7589.9|7600.9|7597.9|7591.9|7588.9|427
1650535200000|2022-04-21 10:00:00|7592.4|7589.4|7604.9|7601.9|7604.9|7601.9|7592.4|7589.4|205
1650538800000|2022-04-21 11:00:00|7603.9|7600.9|7608.9|7605.9|7610.9|7607.9|7599.4|7596.4|255
1650542400000|2022-04-21 12:00:00|7608.4|7605.4|7613.4|7610.4|7614.9|7611.9|7604.9|7601.9|552
1650546000000|2022-04-21 13:00:00|7612.9|7609.9|7617.9|7614.9|7623.4|7620.4|7606.4|7603.4|1663
1650549600000|2022-04-21 14:00:00|7617.4|7614.4|7610.4|7607.4|7621.4|7618.4|7606.9|7603.9|1138
1650553200000|2022-04-21 15:00:00|7609.9|7606.9|7597.9|7594.9|7617.9|7614.9|7596.9|7593.9|1331
1650556800000|2022-04-21 16:00:00|7597.4|7594.4|7569.9|7566.9|7600.9|7597.9|7567.9|7564.9|1393
1650560400000|2022-04-21 17:00:00|7569.4|7566.4|7561.4|7558.4|7574.9|7571.9|7558.9|7555.9|894
1650564000000|2022-04-21 18:00:00|7560.9|7557.9|7538.9|7535.9|7562.4|7559.4|7535.9|7532.9|989
1650567600000|2022-04-21 19:00:00|7539.4|7536.4|7524.9|7521.9|7542.4|7539.4|7517.9|7514.9|2055
1650571200000|2022-04-21 20:00:00|7525.9|7522.9|7526.4|7523.4|7528.9|7525.9|7522.4|7519.4|547
1650574800000|2022-04-21 21:00:00|7526.2|7522.2|7533.9|7529.9|7534|7530|7525.3|7521.3|0
1650578400000|2022-04-21 22:00:00|7535.6|7531.6|7534.4|7530.4|7542|7538|7529.8|7525.8|0
1650582000000|2022-04-21 23:00:00|7534.1|7530.1|7500.4|7498.4|7538.8|7534.8|7495.4|7493.4|1720
1650585600000|2022-04-22 00:00:00|7498.4|7496.4|7481.9|7480.9|7506.9|7505.9|7467.9|7466.9|6838
1650589200000|2022-04-22 01:00:00|7481.4|7480.4|7459.9|7458.9|7482.9|7481.9|7450.9|7449.9|5344
1650592800000|2022-04-22 02:00:00|7460.4|7459.4|7465.9|7464.9|7474.9|7473.9|7456.9|7455.9|3000
1650596400000|2022-04-22 03:00:00|7466.9|7465.9|7466.9|7465.9|7475.9|7474.9|7462.9|7461.9|2731
1650600000000|2022-04-22 04:00:00|7467.9|7466.9|7470.9|7469.9|7476.9|7475.9|7458.9|7457.9|3558
1650603600000|2022-04-22 05:00:00|7471.4|7470.4|7479.9|7478.9|7483.9|7482.9|7470.9|7469.9|3453
1650607200000|2022-04-22 06:00:00|7480.4|7478.4|7478.9|7474.9|7486.4|7484.4|7468.4|7466.4|5715
1650610800000|2022-04-22 07:00:00|7478.8|7474.8|7496.9|7493.9|7501.9|7498.9|7476.1|7472.1|1944
1650614400000|2022-04-22 08:00:00|7497.4|7494.4|7491.9|7488.9|7505.9|7502.9|7489.9|7486.9|724
1650618000000|2022-04-22 09:00:00|7491.4|7488.4|7474.9|7471.9|7493.9|7490.9|7472.9|7469.9|519
1650621600000|2022-04-22 10:00:00|7473.9|7470.9|7478.9|7475.9|7481.9|7478.9|7470.4|7467.4|336
1650625200000|2022-04-22 11:00:00|7479.4|7476.4|7483.9|7480.9|7486.9|7483.9|7479.4|7476.4|319
1650628800000|2022-04-22 12:00:00|7483.4|7480.4|7487.9|7484.9|7490.9|7487.9|7481.9|7478.9|363
1650632400000|2022-04-22 13:00:00|7488.9|7485.9|7464.9|7461.9|7488.9|7485.9|7460.4|7457.4|1077
1650636000000|2022-04-22 14:00:00|7465.4|7462.4|7440.9|7437.9|7483.4|7480.4|7439.9|7436.9|2031
1650639600000|2022-04-22 15:00:00|7439.9|7436.9|7416.9|7413.9|7450.9|7447.9|7416.4|7413.4|1497
1650643200000|2022-04-22 16:00:00|7416.4|7413.4|7418.4|7415.4|7429.4|7426.4|7409.9|7406.9|609
1650646800000|2022-04-22 17:00:00|7418.9|7415.9|7402.4|7399.4|7420.4|7417.4|7400.9|7397.9|557
1650650400000|2022-04-22 18:00:00|7401.9|7398.9|7378.4|7375.4|7409.4|7406.4|7371.9|7368.9|768
1650654000000|2022-04-22 19:00:00|7378.9|7375.9|7367.4|7364.4|7399.4|7396.4|7358.9|7355.9|1700
1650657600000|2022-04-22 20:00:00|7367.9|7364.9|7352.4|7349.4|7370.4|7367.4|7349.4|7346.4|485
1650837600000|2022-04-24 22:00:00|7359.9|7355.9|7370.4|7366.4|7375.6|7371.6|7352|7348|0
1650841200000|2022-04-24 23:00:00|7371.1|7367.1|7367.3|7363.3|7378.3|7374.3|7363.7|7359.7|0
1650844800000|2022-04-25 00:00:00|7367.1|7363.1|7356.6|7352.6|7372|7368|7341.7|7337.7|0
1650848400000|2022-04-25 01:00:00|7358.2|7354.2|7339.5|7335.5|7361.3|7357.3|7335|7331|0
1650852000000|2022-04-25 02:00:00|7339.8|7335.8|7348.9|7344.9|7351.6|7347.6|7339|7335|0
1650855600000|2022-04-25 03:00:00|7349.1|7345.1|7358|7354|7365.1|7361.1|7349.1|7345.1|0
1650859200000|2022-04-25 04:00:00|7357.8|7353.8|7351.8|7347.8|7360.3|7356.3|7347.4|7343.4|0
1650862800000|2022-04-25 05:00:00|7351.9|7347.9|7339.7|7335.7|7357.5|7353.5|7339.7|7335.7|0
1650866400000|2022-04-25 06:00:00|7340|7336|7327|7323|7350|7346|7323.8|7319.8|0
1650870000000|2022-04-25 07:00:00|7326.8|7322.8|7289.5|7287.5|7361.9|7357.9|7288.5|7286.5|2746
1650873600000|2022-04-25 08:00:00|7289|7287|7276.5|7274.5|7295|7293|7270|7268|1549
1650877200000|2022-04-25 09:00:00|7276|7274|7277|7275|7287|7285|7265|7263|859
1650880800000|2022-04-25 10:00:00|7277.5|7275.5|7271.5|7269.5|7285.5|7283.5|7265.5|7263.5|815
1650884400000|2022-04-25 11:00:00|7271|7269|7275|7273|7282|7280|7255.5|7253.5|1590
1650888000000|2022-04-25 12:00:00|7275.5|7273.5|7286|7284|7286.5|7284.5|7271|7269|1387
1650891600000|2022-04-25 13:00:00|7285.5|7283.5|7263.5|7260.5|7289.5|7286.5|7260.5|7257.5|1905
1650895200000|2022-04-25 14:00:00|7263|7260|7223.5|7220.5|7298.5|7295.5|7222.5|7219.5|2868
1650898800000|2022-04-25 15:00:00|7224|7221|7231.5|7228.5|7258|7255|7218.5|7215.5|1567
1650902400000|2022-04-25 16:00:00|7232|7229|7252|7249|7260.5|7257.5|7225|7222|723
1650906000000|2022-04-25 17:00:00|7252.5|7249.5|7261|7258|7271.5|7268.5|7244|7241|753
1650909600000|2022-04-25 18:00:00|7261.5|7258.5|7292.5|7289.5|7306|7303|7254.5|7251.5|780
1650913200000|2022-04-25 19:00:00|7292|7289|7323.5|7320.5|7327|7324|7277|7274|1411
1650916800000|2022-04-25 20:00:00|7324.5|7321.5|7322.5|7319.5|7326|7323|7318.5|7315.5|430
1650920400000|2022-04-25 21:00:00|7323.8|7319.8|7319.3|7315.3|7323.8|7319.8|7319.1|7315.1|0
1650924000000|2022-04-25 22:00:00|7319.5|7315.5|7319.6|7315.6|7320.7|7316.7|7312.2|7308.2|0
1650927600000|2022-04-25 23:00:00|7319.8|7315.8|7321|7319|7321.5|7319.5|7307|7305|1521
1650931200000|2022-04-26 00:00:00|7320|7318|7304.5|7303.5|7320|7318|7285.5|7284.5|8139
1650934800000|2022-04-26 01:00:00|7304|7303|7331.6|7330.6|7342.6|7341.6|7302.5|7301.5|6766
1650938400000|2022-04-26 02:00:00|7332.6|7331.6|7335.1|7334.1|7338.6|7337.6|7323.6|7322.6|3728
1650942000000|2022-04-26 03:00:00|7334.6|7333.6|7337.6|7336.6|7343.1|7342.1|7333.6|7332.6|3943
1650945600000|2022-04-26 04:00:00|7338.6|7337.6|7333.6|7332.6|7339.6|7338.6|7321.1|7320.1|4616
1650949200000|2022-04-26 05:00:00|7333.1|7332.1|7325.1|7324.1|7333.6|7332.6|7319.6|7318.6|4265
1650952800000|2022-04-26 06:00:00|7325.6|7323.6|7312|7308|7327.1|7325.1|7301.2|7297.2|7597
1650956400000|2022-04-26 07:00:00|7311.7|7307.7|7271.1|7268.1|7312.6|7308.6|7270.6|7267.6|2083
1650960000000|2022-04-26 08:00:00|7270.6|7267.6|7277.6|7274.6|7284.6|7281.6|7267.6|7264.6|951
1650963600000|2022-04-26 09:00:00|7278.6|7275.6|7271.6|7268.6|7279.1|7276.1|7267.1|7264.1|825
1650967200000|2022-04-26 10:00:00|7271.1|7268.1|7268.1|7265.1|7274.6|7271.6|7262.6|7259.6|654
1650970800000|2022-04-26 11:00:00|7268.6|7265.6|7269.6|7266.6|7271.6|7268.6|7260.6|7257.6|263
1650974400000|2022-04-26 12:00:00|7269.1|7266.1|7269.6|7266.6|7277.1|7274.1|7260.6|7257.6|915
1650978000000|2022-04-26 13:00:00|7268.6|7265.6|7254.6|7251.6|7269.6|7266.6|7245.1|7242.1|1427
1650981600000|2022-04-26 14:00:00|7254.1|7251.1|7226.6|7223.6|7269.6|7266.6|7223.1|7220.1|2038
1650985200000|2022-04-26 15:00:00|7225.6|7222.6|7226.1|7223.1|7237.1|7234.1|7219.1|7216.1|1654
1650988800000|2022-04-26 16:00:00|7226.6|7223.6|7250.1|7247.1|7250.6|7247.6|7223.6|7220.6|489
1650992400000|2022-04-26 17:00:00|7250.6|7247.6|7226.6|7223.6|7250.6|7247.6|7220.6|7217.6|559
1650996000000|2022-04-26 18:00:00|7226.1|7223.1|7235.6|7232.6|7238.6|7235.6|7222.1|7219.1|279
1650999600000|2022-04-26 19:00:00|7236.1|7233.1|7213.6|7210.6|7239.6|7236.6|7206.6|7203.6|2286
1651003200000|2022-04-26 20:00:00|7214.6|7211.6|7198.1|7195.1|7219.1|7216.1|7190.6|7187.6|1011
1651006800000|2022-04-26 21:00:00|7196|7192|7211.7|7207.7|7214.9|7210.9|7196|7192|0
1651010400000|2022-04-26 22:00:00|7212.8|7208.8|7226.4|7222.4|7245|7241|7210.9|7206.9|0
1651014000000|2022-04-26 23:00:00|7226.5|7222.5|7235.1|7233.1|7246.1|7244.1|7224.1|7222.1|1374
1651017600000|2022-04-27 00:00:00|7234.6|7232.6|7258.6|7257.6|7262.6|7261.6|7228.6|7227.6|7247
1651021200000|2022-04-27 01:00:00|7257.6|7256.6|7263.1|7262.1|7267.6|7266.6|7226.6|7225.6|7292
1651024800000|2022-04-27 02:00:00|7262.6|7261.6|7278.6|7277.6|7278.6|7277.6|7260.6|7259.6|3922
1651028400000|2022-04-27 03:00:00|7277.6|7276.6|7272.6|7271.6|7281.6|7280.6|7267.6|7266.6|2786
1651032000000|2022-04-27 04:00:00|7272.1|7271.1|7265.6|7264.6|7272.1|7271.1|7260.6|7259.6|3281
1651035600000|2022-04-27 05:00:00|7266.6|7265.6|7248.8|7247.8|7266.6|7265.6|7244.8|7243.8|5734
1651039200000|2022-04-27 06:00:00|7249.3|7247.3|7264.1|7260.1|7271.3|7269.3|7247.3|7245.3|6999
1651042800000|2022-04-27 07:00:00|7264.4|7260.4|7282.8|7279.8|7285.3|7282.3|7230.8|7227.8|2479
1651046400000|2022-04-27 08:00:00|7283.3|7280.3|7290.8|7287.8|7296.8|7293.8|7279.8|7276.8|1477
1651050000000|2022-04-27 09:00:00|7290.3|7287.3|7312.3|7309.3|7313.8|7310.8|7289.8|7286.8|878
1651053600000|2022-04-27 10:00:00|7312.8|7309.8|7314.3|7311.3|7318.3|7315.3|7302.8|7299.8|726
1651057200000|2022-04-27 11:00:00|7316.3|7313.3|7286.8|7283.8|7316.3|7313.3|7283.8|7280.8|1222
1651060800000|2022-04-27 12:00:00|7287.3|7284.3|7289.8|7286.8|7302.8|7299.8|7284.8|7281.8|923
1651064400000|2022-04-27 13:00:00|7289.3|7286.3|7308.8|7305.8|7315.8|7312.8|7273.8|7270.8|2017
1651068000000|2022-04-27 14:00:00|7309.8|7306.8|7286.8|7283.8|7313.3|7310.3|7252.3|7249.3|2483
1651071600000|2022-04-27 15:00:00|7288.8|7285.8|7296.8|7293.8|7306.8|7303.8|7281.8|7278.8|940
1651075200000|2022-04-27 16:00:00|7296.3|7293.3|7312.8|7309.8|7318.8|7315.8|7288.3|7285.3|544
1651078800000|2022-04-27 17:00:00|7313.3|7310.3|7317.8|7314.8|7320.3|7317.3|7293.8|7290.8|439
1651082400000|2022-04-27 18:00:00|7317.3|7314.3|7289.3|7286.3|7318.3|7315.3|7283.8|7280.8|435
1651086000000|2022-04-27 19:00:00|7289.8|7286.8|7289.8|7286.8|7297.8|7294.8|7277.3|7274.3|1419
1651089600000|2022-04-27 20:00:00|7290.8|7287.8|7312.3|7309.3|7316.3|7313.3|7284.3|7281.3|640
1651093200000|2022-04-27 21:00:00|7314.9|7310.9|7313.5|7309.5|7314.9|7310.9|7309.3|7305.3|0
1651096800000|2022-04-27 22:00:00|7317.7|7313.7|7309.9|7305.9|7319.5|7315.5|7306.5|7302.5|0
1651100400000|2022-04-27 23:00:00|7310.2|7306.2|7313.3|7311.3|7323.8|7321.8|7304.5|7300.5|1269
1651104000000|2022-04-28 00:00:00|7313.8|7311.8|7327.8|7326.8|7332.8|7331.8|7304.3|7303.3|5432
1651107600000|2022-04-28 01:00:00|7328.3|7327.3|7331.8|7330.8|7336.8|7335.8|7323.8|7322.8|3011
1651111200000|2022-04-28 02:00:00|7332.8|7331.8|7329.8|7328.8|7335.8|7334.8|7323.3|7322.3|2053
1651114800000|2022-04-28 03:00:00|7330.3|7329.3|7327.8|7326.8|7337.8|7336.8|7323.8|7322.8|2791
1651118400000|2022-04-28 04:00:00|7328.8|7327.8|7338.8|7337.8|7339.8|7338.8|7326.8|7325.8|3209
1651122000000|2022-04-28 05:00:00|7338.3|7337.3|7344.8|7343.8|7349.8|7348.8|7336.3|7335.3|4164
1651125600000|2022-04-28 06:00:00|7345.3|7343.3|7370.7|7366.7|7374.2|7370.2|7343.3|7341.3|6999
1651129200000|2022-04-28 07:00:00|7371|7367|7367.8|7364.8|7375.8|7372.8|7358.8|7355.8|1993
1651132800000|2022-04-28 08:00:00|7368.3|7365.3|7381.3|7378.3|7381.3|7378.3|7367.8|7364.8|984
1651136400000|2022-04-28 09:00:00|7380.8|7377.8|7375.3|7372.3|7383.8|7380.8|7371.8|7368.8|798
1651140000000|2022-04-28 10:00:00|7375.8|7372.8|7372.8|7369.8|7377.3|7374.3|7366.8|7363.8|716
1651143600000|2022-04-28 11:00:00|7373.3|7370.3|7372.8|7369.8|7383.8|7380.8|7369.8|7366.8|359
1651147200000|2022-04-28 12:00:00|7373.3|7370.3|7369.8|7366.8|7375.8|7372.8|7359.8|7356.8|918
1651150800000|2022-04-28 13:00:00|7368.8|7365.8|7360.8|7357.8|7379.8|7376.8|7352.8|7349.8|1809
1651154400000|2022-04-28 14:00:00|7361.3|7358.3|7358.3|7355.3|7365.8|7362.8|7340.8|7337.8|1560
1651158000000|2022-04-28 15:00:00|7357.8|7354.8|7371.8|7368.8|7375.8|7372.8|7357.3|7354.3|772
1651161600000|2022-04-28 16:00:00|7371.3|7368.3|7409.8|7406.8|7414.3|7411.3|7367.8|7364.8|928
1651165200000|2022-04-28 17:00:00|7409.3|7406.3|7416.3|7413.3|7421.8|7418.8|7403.8|7400.8|648
1651168800000|2022-04-28 18:00:00|7416.8|7413.8|7428.8|7425.8|7431.8|7428.8|7412.8|7409.8|500
1651172400000|2022-04-28 19:00:00|7427.8|7424.8|7423.8|7420.8|7437.3|7434.3|7412.8|7409.8|1049
1651176000000|2022-04-28 20:00:00|7424.8|7421.8|7413.8|7410.8|7425.8|7422.8|7405.8|7402.8|1518
1651179600000|2022-04-28 21:00:00|7417.8|7413.8|7403.2|7399.2|7420.6|7416.6|7383.7|7379.7|0
1651183200000|2022-04-28 22:00:00|7397.6|7393.6|7398.6|7394.6|7409.3|7405.3|7384.8|7380.8|0
1651186800000|2022-04-28 23:00:00|7398.9|7394.9|7396.8|7394.8|7405.2|7401.2|7387.3|7385.3|1090
1651190400000|2022-04-29 00:00:00|7397.3|7395.3|7414.8|7413.8|7425.3|7424.3|7387.8|7386.8|5001
1651194000000|2022-04-29 01:00:00|7415.8|7414.8|7410.3|7409.3|7423.8|7422.8|7405.8|7404.8|3426
1651197600000|2022-04-29 02:00:00|7410.8|7409.8|7410.8|7409.8|7413.8|7412.8|7399.8|7398.8|2323
1651201200000|2022-04-29 03:00:00|7411.3|7410.3|7402.3|7401.3|7413.8|7412.8|7400.3|7399.3|3264
1651204800000|2022-04-29 04:00:00|7401.8|7400.8|7410.8|7409.8|7411.8|7410.8|7399.8|7398.8|2375
1651208400000|2022-04-29 05:00:00|7410.3|7409.3|7423.8|7422.8|7425.8|7424.8|7400.8|7399.8|6161
1651212000000|2022-04-29 06:00:00|7424.3|7422.3|7431.2|7427.2|7445.3|7443.3|7413.8|7411.8|11597
1651215600000|2022-04-29 07:00:00|7431.1|7427.1|7429.3|7426.3|7433.8|7430.8|7413.8|7410.8|1322
1651219200000|2022-04-29 08:00:00|7429.8|7426.8|7423.8|7420.8|7432.3|7429.3|7418.8|7415.8|528
1651222800000|2022-04-29 09:00:00|7423.3|7420.3|7405.3|7402.3|7423.8|7420.8|7400.8|7397.8|623
1651226400000|2022-04-29 10:00:00|7405.8|7402.8|7394.8|7391.8|7409.3|7406.3|7391.8|7388.8|781
1651230000000|2022-04-29 11:00:00|7395.8|7392.8|7397.3|7394.3|7401.8|7398.8|7392.8|7389.8|509
1651233600000|2022-04-29 12:00:00|7397.8|7394.8|7403.3|7400.3|7410.8|7407.8|7395.8|7392.8|881
1651237200000|2022-04-29 13:00:00|7402.8|7399.8|7431.8|7428.8|7432.3|7429.3|7386.8|7383.8|1132
1651240800000|2022-04-29 14:00:00|7431.3|7428.3|7418.3|7415.3|7431.8|7428.8|7396.8|7393.8|2164
1651244400000|2022-04-29 15:00:00|7417.8|7414.8|7419.8|7416.8|7436.8|7433.8|7401.8|7398.8|1674
1651248000000|2022-04-29 16:00:00|7419.3|7416.3|7392.3|7389.3|7419.8|7416.8|7388.8|7385.8|514
1651251600000|2022-04-29 17:00:00|7391.8|7388.8|7390.3|7387.3|7410.3|7407.3|7389.3|7386.3|334
1651255200000|2022-04-29 18:00:00|7390.8|7387.8|7370.8|7367.8|7391.8|7388.8|7363.3|7360.3|374
1651258800000|2022-04-29 19:00:00|7370.3|7367.3|7335.3|7332.3|7370.3|7367.3|7328.3|7325.3|1223
1651262400000|2022-04-29 20:00:00|7334.3|7331.3|7342.8|7339.8|7348.8|7345.8|7333.3|7330.3|426
1651266000000|2022-04-29 21:00:00|7343.3|7339.3|7343.3|7339.3|7343.3|7339.3|7343.3|7339.3|0
1651442400000|2022-05-01 22:00:00|7350.1|7346.1|7342.3|7338.3|7358|7354|7317.7|7313.7|0
1651446000000|2022-05-01 23:00:00|7343|7339|7340.3|7338.3|7353.9|7349.9|7320.3|7316.4|1448
1651449600000|2022-05-02 00:00:00|7341.3|7339.3|7338.8|7337.8|7363.3|7362.3|7325.8|7324.8|6003
1651453200000|2022-05-02 01:00:00|7337.8|7336.8|7296.1|7295.1|7342.8|7341.8|7296.1|7295.1|4587
1651456800000|2022-05-02 02:00:00|7295.1|7294.1|7333.1|7332.1|7339.1|7338.1|7295.1|7294.1|3851
1651460400000|2022-05-02 03:00:00|7334.1|7333.1|7336.1|7335.1|7345.1|7344.1|7334.1|7333.1|2763
1651464000000|2022-05-02 04:00:00|7335.6|7334.6|7335.1|7334.1|7343.1|7342.1|7330.6|7329.6|2793
1651467600000|2022-05-02 05:00:00|7334.6|7333.6|7337.1|7336.1|7344.1|7343.1|7331.6|7330.6|3590
1651471200000|2022-05-02 06:00:00|7337.6|7335.6|7352.3|7348.3|7356.1|7352.1|7337.6|7335.6|5752
1651474800000|2022-05-02 07:00:00|7352.5|7348.5|7330.1|7327.1|7366.1|7363.1|7318.6|7315.6|1974
1651478400000|2022-05-02 08:00:00|7329.6|7326.6|7331.6|7328.6|7355.1|7352.1|7327.1|7324.1|1338
1651482000000|2022-05-02 09:00:00|7332.1|7329.1|7340.6|7337.6|7349.1|7346.1|7330.6|7327.6|686
1651485600000|2022-05-02 10:00:00|7341.1|7338.1|7333.1|7330.1|7346.6|7343.6|7332.1|7329.1|524
1651489200000|2022-05-02 11:00:00|7334.1|7331.1|7301.1|7298.1|7337.1|7334.1|7300.1|7297.1|1079
1651492800000|2022-05-02 12:00:00|7302.1|7299.1|7306.1|7303.1|7315.1|7312.1|7300.6|7297.6|627
1651496400000|2022-05-02 13:00:00|7306.6|7303.6|7324.1|7321.1|7331.1|7328.1|7299.6|7296.6|1402
1651500000000|2022-05-02 14:00:00|7318.6|7315.6|7307.6|7304.6|7345.1|7342.1|7296.1|7293.1|2555
1651503600000|2022-05-02 15:00:00|7307.1|7304.1|7312.6|7309.6|7315.1|7312.1|7289.6|7286.6|1603
1651507200000|2022-05-02 16:00:00|7312.1|7309.1|7298.1|7295.1|7324.1|7321.1|7294.6|7291.6|896
1651510800000|2022-05-02 17:00:00|7297.6|7294.6|7291.1|7288.1|7308.1|7305.1|7284.6|7281.6|653
1651514400000|2022-05-02 18:00:00|7290.6|7287.6|7284.6|7281.6|7298.6|7295.6|7272.1|7269.1|852
1651518000000|2022-05-02 19:00:00|7285.1|7282.1|7329.1|7326.1|7341.1|7338.1|7284.1|7281.1|2696
1651521600000|2022-05-02 20:00:00|7328.6|7325.6|7323.6|7320.6|7336.6|7333.6|7323.6|7320.6|312
1651525200000|2022-05-02 21:00:00|7327.7|7323.7|7327.3|7323.3|7329.9|7325.9|7326.4|7322.4|0
1651528800000|2022-05-02 22:00:00|7327|7323|7323.5|7319.5|7330.3|7326.3|7322.4|7318.4|0
1651532400000|2022-05-02 23:00:00|7323.3|7319.3|7319|7317|7332.1|7328.1|7303|7301|983
1651536000000|2022-05-03 00:00:00|7319.5|7317.5|7338.5|7337.5|7340.5|7339.5|7307.5|7306.5|5000
1651539600000|2022-05-03 01:00:00|7339|7338|7338|7337|7346.5|7345.5|7329.5|7328.5|2661
1651543200000|2022-05-03 02:00:00|7338.5|7337.5|7338.5|7337.5|7345|7344|7327.5|7326.5|2094
1651546800000|2022-05-03 03:00:00|7339|7338|7340.5|7339.5|7354.5|7353.5|7338.5|7337.5|2059
1651550400000|2022-05-03 04:00:00|7340|7339|7304.5|7303.5|7343|7342|7294.5|7293.5|5903
1651554000000|2022-05-03 05:00:00|7305|7304|7325.5|7324.5|7328.5|7327.5|7303.5|7302.5|3863
1651557600000|2022-05-03 06:00:00|7326|7323.5|7311.9|7307.9|7326|7324|7307.5|7303.9|4850
1651561200000|2022-05-03 07:00:00|7311.8|7307.8|7326.5|7323.5|7334|7331|7295.2|7291.2|1769
1651564800000|2022-05-03 08:00:00|7327|7324|7321.5|7318.5|7338|7335|7320.5|7317.5|389
1651568400000|2022-05-03 09:00:00|7321|7318|7316.5|7313.5|7322|7319|7307|7304|582
1651572000000|2022-05-03 10:00:00|7317|7314|7298|7295|7319.5|7316.5|7293|7290|557
1651575600000|2022-05-03 11:00:00|7298.5|7295.5|7302.5|7299.5|7304|7301|7291|7288|347
1651579200000|2022-05-03 12:00:00|7302|7299|7310.5|7307.5|7314.5|7311.5|7301.5|7298.5|520
1651582800000|2022-05-03 13:00:00|7311|7308|7328|7325|7328|7325|7305|7302|1463
1651586400000|2022-05-03 14:00:00|7327.5|7324.5|7343.5|7340.5|7347|7344|7317.5|7314.5|1203
1651590000000|2022-05-03 15:00:00|7344|7341|7358.5|7355.5|7366|7363|7340|7337|1055
1651593600000|2022-05-03 16:00:00|7358|7355|7353.5|7350.5|7365|7362|7341.5|7338.5|394
1651597200000|2022-05-03 17:00:00|7354|7351|7361.5|7358.5|7369.5|7366.5|7353|7350|354
1651600800000|2022-05-03 18:00:00|7361|7358|7360.5|7357.5|7361.5|7358.5|7331.5|7328.5|444
1651604400000|2022-05-03 19:00:00|7361|7358|7350.5|7347.5|7365|7362|7330|7327|1496
1651608000000|2022-05-03 20:00:00|7351|7348|7355.5|7352.5|7360|7357|7347|7344|139
1651611600000|2022-05-03 21:00:00|7357|7353|7356.6|7352.6|7358.3|7354.3|7355.3|7351.3|0
1651615200000|2022-05-03 22:00:00|7352|7348|7350.6|7346.6|7360.9|7356.9|7350.5|7346.5|0
1651618800000|2022-05-03 23:00:00|7350.7|7346.7|7364.8|7362.8|7365.8|7363.8|7349.6|7345.6|842
1651622400000|2022-05-04 00:00:00|7365.8|7363.8|7332.3|7331.3|7365.8|7364.3|7329.3|7328.3|4058
1651626000000|2022-05-04 01:00:00|7332.8|7331.8|7321.3|7320.3|7335.3|7334.3|7317.8|7316.8|3076
1651629600000|2022-05-04 02:00:00|7320.8|7319.8|7310.3|7309.3|7325.3|7324.3|7302.3|7301.3|2961
1651633200000|2022-05-04 03:00:00|7309.8|7308.8|7310.3|7309.3|7312.3|7311.3|7305.3|7304.3|2196
1651636800000|2022-05-04 04:00:00|7311.3|7310.3|7310.3|7309.3|7315.3|7314.3|7307.3|7306.3|1544
1651640400000|2022-05-04 05:00:00|7311.3|7310.3|7304.3|7303.3|7313.3|7312.3|7296.3|7295.3|2549
1651644000000|2022-05-04 06:00:00|7304.8|7302.8|7303.9|7299.9|7308.3|7306.3|7298.8|7295.6|4501
1651647600000|2022-05-04 07:00:00|7304|7300|7291.3|7288.3|7311.8|7308.8|7281.3|7278.3|1489
1651651200000|2022-05-04 08:00:00|7291.8|7288.8|7294.3|7291.3|7298.3|7295.3|7288.8|7285.8|425
1651654800000|2022-05-04 09:00:00|7294.8|7291.8|7289.8|7286.8|7294.8|7291.8|7280.3|7277.3|621
1651658400000|2022-05-04 10:00:00|7290.3|7287.3|7288.3|7285.3|7292.3|7289.3|7285.3|7282.3|293
1651662000000|2022-05-04 11:00:00|7288.8|7285.8|7285.8|7282.8|7292.3|7289.3|7285.3|7282.3|304
1651665600000|2022-05-04 12:00:00|7286.3|7283.3|7276.8|7273.8|7292.3|7289.3|7275.8|7272.8|436
1651669200000|2022-05-04 13:00:00|7276.3|7273.3|7269.3|7266.3|7286.3|7283.3|7269.3|7266.3|1009
1651672800000|2022-05-04 14:00:00|7269.8|7266.8|7263.3|7260.3|7271.3|7268.3|7251.3|7248.3|1499
1651676400000|2022-05-04 15:00:00|7262.8|7259.8|7254.3|7251.3|7265.3|7262.3|7240.3|7237.3|815
1651680000000|2022-05-04 16:00:00|7254.8|7251.8|7275.8|7272.8|7276.3|7273.3|7251.3|7248.3|279
1651683600000|2022-05-04 17:00:00|7276.3|7273.3|7273.3|7270.3|7280.8|7277.8|7268.3|7265.3|332
1651687200000|2022-05-04 18:00:00|7274.3|7271.3|7310.3|7307.3|7312.3|7309.3|7241.8|7238.8|1723
1651690800000|2022-05-04 19:00:00|7310.8|7307.8|7348.8|7345.8|7353.8|7350.8|7309.8|7306.8|2507
1651694400000|2022-05-04 20:00:00|7347.8|7344.8|7338.3|7335.3|7347.8|7344.8|7333.8|7330.8|449
1651698000000|2022-05-04 21:00:00|7336.7|7332.7|7340.1|7336.1|7342.7|7338.7|7336.4|7332.4|0
1651701600000|2022-05-04 22:00:00|7341.4|7337.4|7342.6|7338.6|7353.9|7349.9|7338.9|7334.9|0
1651705200000|2022-05-04 23:00:00|7343|7339|7364.8|7362.8|7370.3|7368.3|7342.7|7338.7|1655
1651708800000|2022-05-05 00:00:00|7364.3|7362.3|7344.3|7343.3|7366.3|7365.3|7310.3|7309.3|6365
1651712400000|2022-05-05 01:00:00|7345.3|7344.3|7350.3|7349.3|7356.3|7355.3|7335.3|7334.3|3243
1651716000000|2022-05-05 02:00:00|7349.8|7348.8|7345.3|7344.3|7352.3|7351.3|7340.3|7339.3|3312
1651719600000|2022-05-05 03:00:00|7345.8|7344.8|7355.3|7354.3|7359.8|7358.8|7345.3|7344.3|2381
1651723200000|2022-05-05 04:00:00|7354.8|7353.8|7358.3|7357.3|7358.3|7357.3|7344.8|7343.8|2316
1651726800000|2022-05-05 05:00:00|7358.8|7357.8|7365.8|7364.8|7369.3|7368.3|7355.3|7354.3|4145
1651730400000|2022-05-05 06:00:00|7366.3|7364.3|7351.5|7347.5|7367.8|7365.8|7349.3|7346.1|5913
1651734000000|2022-05-05 07:00:00|7351.6|7347.6|7346.8|7343.8|7356.5|7353.3|7340.8|7337.8|1365
1651737600000|2022-05-05 08:00:00|7346.3|7343.3|7329.3|7326.3|7349.8|7346.8|7324.8|7321.8|575
1651741200000|2022-05-05 09:00:00|7328.8|7325.8|7334.3|7331.3|7336.8|7333.8|7326.3|7323.3|317
1651744800000|2022-05-05 10:00:00|7334.8|7331.8|7336.3|7333.3|7347.3|7344.3|7333.3|7330.3|411
1651748400000|2022-05-05 11:00:00|7335.8|7332.8|7345.3|7342.3|7348.3|7345.3|7334.3|7331.3|727
1651752000000|2022-05-05 12:00:00|7344.8|7341.8|7346.3|7343.3|7351.3|7348.3|7344.3|7341.3|402
1651755600000|2022-05-05 13:00:00|7345.8|7342.8|7317.3|7314.3|7345.8|7342.8|7311.8|7308.8|1698
1651759200000|2022-05-05 14:00:00|7316.8|7313.8|7273.3|7270.3|7317.3|7314.3|7265.8|7262.8|3082
1651762800000|2022-05-05 15:00:00|7272.8|7269.8|7224.3|7221.3|7275.8|7272.8|7222.3|7219.3|1825
1651766400000|2022-05-05 16:00:00|7222.8|7219.8|7246.8|7243.8|7247.3|7244.3|7214.3|7211.3|1006
1651770000000|2022-05-05 17:00:00|7246.3|7243.3|7238.8|7235.8|7258.3|7255.3|7232.3|7229.3|305
1651773600000|2022-05-05 18:00:00|7239.3|7236.3|7232.8|7229.8|7252.3|7249.3|7222.3|7219.3|318
1651777200000|2022-05-05 19:00:00|7232.3|7229.3|7233.3|7230.3|7237.3|7234.3|7197.3|7194.3|1876
1651780800000|2022-05-05 20:00:00|7231.8|7228.8|7239.3|7236.3|7247.3|7244.3|7230.8|7227.8|627
1651784400000|2022-05-05 21:00:00|7243.8|7239.8|7241|7237|7245.8|7241.8|7238.5|7234.5|0
1651788000000|2022-05-05 22:00:00|7238.9|7234.9|7238.1|7234.1|7242.3|7238.3|7227.2|7223.2|0
1651791600000|2022-05-05 23:00:00|7237.9|7233.9|7242.8|7240.8|7244.8|7242.8|7219.3|7217.3|1020
1651795200000|2022-05-06 00:00:00|7241.8|7239.8|7200.3|7199.3|7250.3|7249.3|7197.3|7196.3|8346
1651798800000|2022-05-06 01:00:00|7199.3|7198.3|7175.3|7174.3|7203.8|7202.8|7171.3|7170.3|7637
1651802400000|2022-05-06 02:00:00|7175.8|7174.8|7196.7|7195.7|7196.7|7195.7|7157.2|7156.2|6085
1651806000000|2022-05-06 03:00:00|7197.7|7196.7|7196.7|7195.7|7200.7|7199.7|7179.2|7178.2|3963
1651809600000|2022-05-06 04:00:00|7197.2|7196.2|7191.7|7190.7|7197.7|7196.7|7184.2|7183.2|4535
1651813200000|2022-05-06 05:00:00|7190.7|7189.7|7197.7|7196.7|7200.7|7199.7|7185.7|7184.7|5428
1651816800000|2022-05-06 06:00:00|7191.3|7189.3|7179|7175|7198.8|7196.8|7178.3|7174.8|8006
1651820400000|2022-05-06 07:00:00|7179.3|7175.3|7164.3|7161.3|7182.8|7179.8|7141.8|7138.8|2427
1651824000000|2022-05-06 08:00:00|7164.8|7161.8|7162.3|7159.3|7174.8|7171.8|7153.8|7150.8|2069
1651827600000|2022-05-06 09:00:00|7161.8|7158.8|7164.3|7161.3|7165.8|7162.8|7147.8|7144.8|871
1651831200000|2022-05-06 10:00:00|7164.8|7161.8|7156.3|7153.3|7164.8|7161.8|7152.3|7149.3|823
1651834800000|2022-05-06 11:00:00|7156.8|7153.8|7140.8|7137.8|7156.8|7153.8|7137.8|7134.8|1188
1651838400000|2022-05-06 12:00:00|7140.3|7137.3|7134.8|7131.8|7164.8|7161.8|7133.8|7130.8|1626
1651842000000|2022-05-06 13:00:00|7135.3|7132.3|7091.8|7088.8|7143.8|7140.8|7088.8|7085.8|2290
1651845600000|2022-05-06 14:00:00|7092.8|7089.8|7146.8|7143.8|7150.8|7147.8|7090.8|7087.8|2296
1651849200000|2022-05-06 15:00:00|7145.8|7142.8|7119.8|7116.8|7162.8|7159.8|7116.8|7113.8|1451
1651852800000|2022-05-06 16:00:00|7120.3|7117.3|7158.3|7155.3|7160.3|7157.3|7116.8|7113.8|760
1651856400000|2022-05-06 17:00:00|7158.8|7155.8|7133.8|7130.8|7166.3|7163.3|7130.3|7127.3|466
1651860000000|2022-05-06 18:00:00|7133.3|7130.3|7120.8|7117.8|7137.8|7134.8|7109.8|7106.8|610
1651863600000|2022-05-06 19:00:00|7120.3|7117.3|7151.8|7148.8|7161.8|7158.8|7112.3|7109.3|1137
1651867200000|2022-05-06 20:00:00|7151.3|7148.3|7130.8|7127.8|7151.3|7148.3|7130.8|7127.8|283
1652047200000|2022-05-08 22:00:00|7104.8|7100.8|7120|7116|7125|7121|7096.8|7092.8|0
1652050800000|2022-05-08 23:00:00|7119.9|7115.9|7144.8|7142.8|7149.3|7147.3|7100.8|7098.8|1811
1652054400000|2022-05-09 00:00:00|7144.3|7142.3|7148.4|7147.4|7157.8|7156.8|7130.8|7129.8|7790
1652058000000|2022-05-09 01:00:00|7147.9|7146.9|7098.4|7097.4|7150.4|7149.4|7088.4|7087.4|6658
1652061600000|2022-05-09 02:00:00|7098.9|7097.9|7118.4|7117.4|7118.4|7117.4|7098.9|7097.9|4105
1652065200000|2022-05-09 03:00:00|7117.9|7116.9|7127.4|7126.4|7129.9|7128.9|7111.9|7110.9|4059
1652068800000|2022-05-09 04:00:00|7127.9|7126.9|7125.4|7124.4|7128.4|7127.4|7112.9|7111.9|3942
1652072400000|2022-05-09 05:00:00|7124.9|7123.9|7101.4|7100.4|7126.4|7125.4|7101.4|7100.4|4025
1652076000000|2022-05-09 06:00:00|7101.9|7099.9|7120.2|7116.2|7128.2|7124.9|7101.9|7099.9|6968
1652079600000|2022-05-09 07:00:00|7120.6|7116.6|7109.9|7106.9|7141.4|7138.4|7109.4|7106.4|1752
1652083200000|2022-05-09 08:00:00|7110.4|7107.4|7097.9|7094.9|7110.9|7107.9|7081.4|7078.4|922
1652086800000|2022-05-09 09:00:00|7097.4|7094.4|7082.4|7079.4|7103.4|7100.4|7074.4|7071.4|1178
1652090400000|2022-05-09 10:00:00|7082.9|7079.9|7064.9|7061.9|7085.4|7082.4|7057.4|7054.4|955
1652094000000|2022-05-09 11:00:00|7065.4|7062.4|7075.4|7072.4|7078.4|7075.4|7061.4|7058.4|975
1652097600000|2022-05-09 12:00:00|7075.9|7072.9|7076.4|7073.4|7085.4|7082.4|7060.9|7057.9|1194
1652101200000|2022-05-09 13:00:00|7075.9|7072.9|7074.9|7071.9|7088.4|7085.4|7056.9|7053.9|2746
1652104800000|2022-05-09 14:00:00|7075.4|7072.4|7042.4|7039.4|7080.4|7077.4|7039.9|7036.9|2108
1652108400000|2022-05-09 15:00:00|7041.9|7038.9|7041.9|7038.9|7045.4|7042.4|7013.9|7010.9|1804
1652112000000|2022-05-09 16:00:00|7041.4|7038.4|7033.9|7030.9|7062.4|7059.4|7029.4|7026.4|733
1652115600000|2022-05-09 17:00:00|7034.4|7031.4|7037.9|7034.9|7046.4|7043.4|7023.9|7020.9|688
1652119200000|2022-05-09 18:00:00|7037.4|7034.4|7044.9|7041.9|7048.4|7045.4|7026.4|7023.4|614
1652122800000|2022-05-09 19:00:00|7045.4|7042.4|7020.4|7017.4|7056.4|7053.4|7005.9|7002.9|1767
1652126400000|2022-05-09 20:00:00|7020.9|7017.9|7022.9|7019.9|7031.9|7028.9|7019.9|7016.9|497
1652130000000|2022-05-09 21:00:00|7026.2|7022.2|7026.2|7022.2|7028.2|7024.2|7021.9|7017.9|0
1652133600000|2022-05-09 22:00:00|7029.1|7025.1|7038.8|7034.8|7040.9|7036.9|7026.5|7022.5|0
1652137200000|2022-05-09 23:00:00|7039.2|7035.2|7028.4|7026.4|7048.2|7044.2|7018.4|7016.4|1546
1652140800000|2022-05-10 00:00:00|7029.9|7027.9|6968.4|6967.4|7032.9|7030.9|6934.4|6933.4|12904
1652144400000|2022-05-10 01:00:00|6969.4|6968.4|6992.4|6991.4|6998.4|6997.4|6950.4|6949.4|7251
1652148000000|2022-05-10 02:00:00|6991.9|6990.9|7013.9|7012.9|7031.4|7030.4|6989.4|6988.4|6087
1652151600000|2022-05-10 03:00:00|7013.4|7012.4|7021.4|7020.4|7031.4|7030.4|6999.4|6998.4|4534
1652155200000|2022-05-10 04:00:00|7020.9|7019.9|7036.4|7035.4|7038.4|7037.4|7012.9|7011.9|4206
1652158800000|2022-05-10 05:00:00|7035.9|7034.9|7026.8|7025.8|7042.4|7041.4|7026.8|7025.8|6057
1652162400000|2022-05-10 06:00:00|7019.2|7017.2|7048.2|7044.2|7053.5|7049.5|7010.2|7008.2|9508
1652166000000|2022-05-10 07:00:00|7048.4|7044.4|7038.2|7035.2|7056.2|7053.2|7035.7|7032.7|1794
1652169600000|2022-05-10 08:00:00|7037.7|7034.7|7059.7|7056.7|7062.2|7059.2|7035.2|7032.2|1056
1652173200000|2022-05-10 09:00:00|7059.2|7056.2|7049.2|7046.2|7071.7|7068.7|7048.2|7045.2|1130
1652176800000|2022-05-10 10:00:00|7049.7|7046.7|7055.7|7052.7|7063.7|7060.7|7047.7|7044.7|491
1652180400000|2022-05-10 11:00:00|7056.2|7053.2|7056.7|7053.7|7059.2|7056.2|7041.2|7038.2|701
1652184000000|2022-05-10 12:00:00|7056.2|7053.2|7085.2|7082.2|7086.2|7083.2|7054.2|7051.2|663
1652187600000|2022-05-10 13:00:00|7084.7|7081.7|7073.7|7070.7|7095.7|7092.7|7054.7|7051.7|2133
1652191200000|2022-05-10 14:00:00|7074.2|7071.2|7033.2|7030.2|7080.2|7077.2|7024.7|7021.7|2615
1652194800000|2022-05-10 15:00:00|7032.7|7029.7|7013.2|7010.2|7040.7|7037.7|7000.7|6997.7|1696
1652198400000|2022-05-10 16:00:00|7012.7|7009.7|6995.7|6992.7|7023.7|7020.7|6987.7|6984.7|846
1652202000000|2022-05-10 17:00:00|6996.2|6993.2|7053.7|7050.7|7053.7|7050.7|6994.7|6991.7|1101
1652205600000|2022-05-10 18:00:00|7053.2|7050.2|7041.7|7038.7|7053.7|7050.7|7027.2|7024.2|697
1652209200000|2022-05-10 19:00:00|7042.2|7039.2|7035.2|7032.2|7050.2|7047.2|7034.2|7031.2|191
1652212800000|2022-05-10 20:00:00|7034.7|7031.7|7027.2|7024.2|7034.7|7031.7|7021.2|7018.2|422
1652216400000|2022-05-10 21:00:00|7029.3|7025.3|7029.5|7025.5|7030.6|7026.6|7028.4|7024.4|0
1652220000000|2022-05-10 22:00:00|7028.7|7024.7|7038.1|7034.1|7040.2|7036.2|7025.8|7021.8|0
1652223600000|2022-05-10 23:00:00|7038.3|7034.3|7032.2|7030.2|7041.2|7037.2|7019.7|7017.7|1417
1652227200000|2022-05-11 00:00:00|7033.2|7031.2|7003.2|7002.2|7043.7|7042.7|6988.2|6987.2|6404
1652230800000|2022-05-11 01:00:00|7003.7|7002.7|7036.2|7035.2|7037.7|7036.7|6999.7|6998.7|4326
1652234400000|2022-05-11 02:00:00|7035.7|7034.7|7041.7|7040.7|7046.7|7045.7|7031.7|7030.7|4660
1652238000000|2022-05-11 03:00:00|7040.7|7039.7|7040.7|7039.7|7048.7|7047.7|7037.2|7036.2|2689
1652241600000|2022-05-11 04:00:00|7041.7|7040.7|7040.3|7039.3|7046.7|7045.7|7031.8|7030.8|2905
1652245200000|2022-05-11 05:00:00|7040.8|7039.8|7055.8|7054.8|7058.8|7057.8|7036.8|7035.8|4153
1652248800000|2022-05-11 06:00:00|7056.3|7054.3|7055|7051|7066.3|7064.3|7050.3|7047.2|8714
1652252400000|2022-05-11 07:00:00|7054.5|7050.5|7045.8|7042.8|7061.7|7057.7|7032.8|7029.8|1136
1652256000000|2022-05-11 08:00:00|7045.3|7042.3|7079.8|7076.8|7083.8|7080.8|7044.8|7041.8|1010
1652259600000|2022-05-11 09:00:00|7078.8|7075.8|7077.3|7074.3|7086.3|7083.3|7074.3|7071.3|575
1652263200000|2022-05-11 10:00:00|7077.8|7074.8|7081.8|7078.8|7086.3|7083.3|7072.3|7069.3|314
1652266800000|2022-05-11 11:00:00|7082.8|7079.8|7086.3|7083.3|7091.8|7088.8|7077.8|7074.8|569
1652270400000|2022-05-11 12:00:00|7086.8|7083.8|7012.3|7009.3|7087.8|7084.8|7005.3|7002.3|2444
1652274000000|2022-05-11 13:00:00|7011.8|7008.8|7065.8|7062.8|7072.8|7069.8|7009.8|7006.8|3804
1652277600000|2022-05-11 14:00:00|7065.3|7062.3|7086.8|7083.8|7098.3|7095.3|7047.8|7044.8|2679
1652281200000|2022-05-11 15:00:00|7085.8|7082.8|7086.8|7083.8|7107.3|7104.3|7072.8|7069.8|1502
1652284800000|2022-05-11 16:00:00|7086.3|7083.3|7050.8|7047.8|7092.3|7089.3|7048.8|7045.8|1037
1652288400000|2022-05-11 17:00:00|7050.3|7047.3|7016.3|7013.3|7051.8|7048.8|7012.8|7009.8|862
1652292000000|2022-05-11 18:00:00|7016.8|7013.8|7034.8|7031.8|7058.3|7055.3|7016.8|7013.8|764
1652295600000|2022-05-11 19:00:00|7034.3|7031.3|7013.3|7010.3|7036.8|7033.8|7005.8|7002.8|1611
1652299200000|2022-05-11 20:00:00|7012.8|7009.8|7027.8|7024.8|7029.3|7026.3|7010.8|7007.8|484
1652302800000|2022-05-11 21:00:00|7025.8|7021.8|7021.7|7017.7|7026.9|7022.9|7017.2|7013.2|0
1652306400000|2022-05-11 22:00:00|7020.8|7016.8|7021.1|7017.1|7023.3|7019.3|7004.6|7000.6|0
1652310000000|2022-05-11 23:00:00|7021.2|7017.2|7024.3|7022.3|7027.3|7023.3|7008.3|7006.3|1319
1652313600000|2022-05-12 00:00:00|7023.8|7021.8|7022.8|7021.8|7029.8|7028.8|6976.3|6975.3|8878
1652317200000|2022-05-12 01:00:00|7023.3|7022.3|7008.8|7007.8|7023.3|7022.3|6998.3|6997.3|4350
1652320800000|2022-05-12 02:00:00|7008.3|7007.3|6988.3|6987.3|7010.8|7009.8|6978.8|6977.8|4108
1652324400000|2022-05-12 03:00:00|6987.8|6986.8|6974.8|6973.8|6991.3|6990.3|6969.3|6968.3|4013
1652328000000|2022-05-12 04:00:00|6973.8|6972.8|6949.8|6948.8|6979.3|6978.3|6947.8|6946.8|4128
1652331600000|2022-05-12 05:00:00|6949.3|6948.3|6931.8|6930.8|6955.8|6954.8|6923.8|6922.8|8781
1652335200000|2022-05-12 06:00:00|6932.3|6930.3|6926.6|6922.6|6947.1|6943.1|6920.3|6916.3|10079
1652338800000|2022-05-12 07:00:00|6926.8|6922.8|6936.8|6933.8|6946.8|6943.8|6905.3|6902.3|2244
1652342400000|2022-05-12 08:00:00|6937.3|6934.3|6911.8|6908.8|6940.3|6937.3|6903.8|6900.8|1104
1652346000000|2022-05-12 09:00:00|6912.3|6909.3|6898.8|6895.8|6913.8|6910.8|6887.8|6884.8|1089
1652349600000|2022-05-12 10:00:00|6899.3|6896.3|6913.3|6910.3|6917.3|6914.3|6896.8|6893.8|809
1652353200000|2022-05-12 11:00:00|6913.8|6910.8|6892.8|6889.8|6929.8|6926.8|6889.3|6886.3|1363
1652356800000|2022-05-12 12:00:00|6891.8|6888.8|6901.8|6898.8|6907.8|6904.8|6890.8|6887.8|1168
1652360400000|2022-05-12 13:00:00|6900.3|6897.3|6893.3|6890.3|6918.3|6915.3|6883.3|6880.3|2266
1652364000000|2022-05-12 14:00:00|6893.8|6890.8|6945.8|6942.8|6947.8|6944.8|6884.3|6881.3|3144
1652367600000|2022-05-12 15:00:00|6946.3|6943.3|6910.8|6907.8|6964.3|6961.3|6909.3|6906.3|1890
1652371200000|2022-05-12 16:00:00|6910.3|6907.3|6937.8|6934.8|6951.3|6948.3|6907.8|6904.8|1055
1652374800000|2022-05-12 17:00:00|6937.3|6934.3|6915.3|6912.3|6943.8|6940.8|6906.3|6903.3|903
1652378400000|2022-05-12 18:00:00|6914.8|6911.8|6899.8|6896.8|6923.8|6920.8|6897.8|6894.8|715
1652382000000|2022-05-12 19:00:00|6900.3|6897.3|6939.3|6936.3|6941.3|6938.3|6897.8|6894.8|2276
1652385600000|2022-05-12 20:00:00|6939.8|6936.8|6923.8|6920.8|6942.3|6939.3|6920.8|6917.8|653
1652389200000|2022-05-12 21:00:00|6925.8|6921.8|6933.2|6929.2|6933.4|6929.4|6925.5|6921.5|0
1652392800000|2022-05-12 22:00:00|6935.2|6931.2|6943.6|6939.6|6948.4|6944.4|6934.3|6930.3|0
1652396400000|2022-05-12 23:00:00|6943.9|6939.9|6990.3|6988.3|6990.3|6988.3|6943|6939|1801
1652400000000|2022-05-13 00:00:00|6988.3|6986.3|7030.3|7029.3|7031.3|7030.3|6982.3|6981.3|7348
1652403600000|2022-05-13 01:00:00|7030.8|7029.8|7045.8|7044.8|7050.8|7049.8|7022.8|7021.8|5225
1652407200000|2022-05-13 02:00:00|7046.3|7045.3|7034.8|7033.8|7050.8|7049.8|7027.3|7026.3|4275
1652410800000|2022-05-13 03:00:00|7034.3|7033.3|7056.8|7055.8|7062.8|7061.8|7030.8|7029.8|5941
1652414400000|2022-05-13 04:00:00|7057.3|7056.3|7060.8|7059.8|7066.8|7065.8|7047.8|7046.8|3529
1652418000000|2022-05-13 05:00:00|7060.3|7059.3|7065.8|7064.8|7072.8|7071.8|7055.3|7054.3|5884
1652421600000|2022-05-13 06:00:00|7062|7060|7070.3|7066.3|7077.4|7073.4|7059|7057|7790
1652425200000|2022-05-13 07:00:00|7070.5|7066.5|7065|7062|7073.5|7070.5|7052.5|7049.5|1369
1652428800000|2022-05-13 08:00:00|7065.5|7062.5|7071.5|7068.5|7083.5|7080.5|7063|7060|1578
1652432400000|2022-05-13 09:00:00|7071|7068|7068|7065|7078|7075|7064.5|7061.5|667
1652436000000|2022-05-13 10:00:00|7068.5|7065.5|7069.5|7066.5|7073.5|7070.5|7064.5|7061.5|350
1652439600000|2022-05-13 11:00:00|7069|7066|7083|7080|7084.5|7081.5|7063|7060|586
1652443200000|2022-05-13 12:00:00|7083.5|7080.5|7076|7073|7083.5|7080.5|7073.5|7070.5|414
1652446800000|2022-05-13 13:00:00|7076.5|7073.5|7083.5|7080.5|7089.5|7086.5|7069.5|7066.5|1884
1652450400000|2022-05-13 14:00:00|7084|7081|7105.5|7102.5|7108.5|7105.5|7083|7080|2385
1652454000000|2022-05-13 15:00:00|7104.5|7101.5|7108.5|7105.5|7114|7111|7097|7094|877
1652457600000|2022-05-13 16:00:00|7109|7106|7116.5|7113.5|7123.5|7120.5|7106.5|7103.5|721
1652461200000|2022-05-13 17:00:00|7117|7114|7094.5|7091.5|7119.5|7116.5|7092.5|7089.5|213
1652464800000|2022-05-13 18:00:00|7094|7091|7105|7102|7107.5|7104.5|7076|7073|481
1652468400000|2022-05-13 19:00:00|7105.5|7102.5|7121|7118|7122.5|7119.5|7101.5|7098.5|835
1652472000000|2022-05-13 20:00:00|7122|7119|7116|7113|7122|7119|7111|7108|136
1652652000000|2022-05-15 22:00:00|7120.8|7116.8|7133.5|7129.5|7142.3|7138.3|7120.5|7116.5|0
1652655600000|2022-05-15 23:00:00|7133.7|7129.7|7136.7|7134.7|7150.2|7148.2|7125.6|7121.6|1508
1652659200000|2022-05-16 00:00:00|7137.2|7135.2|7145.7|7144.7|7146.2|7145.2|7104.2|7103.2|6026
1652662800000|2022-05-16 01:00:00|7146.2|7145.2|7110.7|7109.7|7146.7|7145.7|7105.7|7104.7|3831
1652666400000|2022-05-16 02:00:00|7110.2|7109.2|7087.7|7086.7|7110.7|7109.7|7079.7|7078.7|4179
1652670000000|2022-05-16 03:00:00|7088.2|7087.2|7087.7|7086.7|7091.7|7090.7|7077.7|7076.7|3562
1652673600000|2022-05-16 04:00:00|7088.2|7087.2|7095.7|7094.7|7098.2|7097.2|7082.7|7081.7|2818
1652677200000|2022-05-16 05:00:00|7096.7|7095.7|7094.7|7093.7|7102.7|7101.7|7092.7|7091.7|3238
1652680800000|2022-05-16 06:00:00|7095.2|7093.2|7094.2|7090.2|7098.2|7096.2|7085.4|7081.4|6156
1652684400000|2022-05-16 07:00:00|7094.5|7090.5|7099.7|7096.7|7101.1|7097.7|7075.7|7072.7|1574
1652688000000|2022-05-16 08:00:00|7099.2|7096.2|7123.7|7120.7|7126.7|7123.7|7098.7|7095.7|1642
1652691600000|2022-05-16 09:00:00|7123.2|7120.2|7108.7|7105.7|7127.7|7124.7|7107.7|7104.7|433
1652695200000|2022-05-16 10:00:00|7109.2|7106.2|7106.2|7103.2|7115.7|7112.7|7106.2|7103.2|405
1652698800000|2022-05-16 11:00:00|7106.7|7103.7|7109.2|7106.2|7113.7|7110.7|7103.7|7100.7|231
1652702400000|2022-05-16 12:00:00|7109.7|7106.7|7113.7|7110.7|7123.7|7120.7|7106.2|7103.2|389
1652706000000|2022-05-16 13:00:00|7114.2|7111.2|7106.2|7103.2|7124.2|7121.2|7100.7|7097.7|1299
1652709600000|2022-05-16 14:00:00|7106.7|7103.7|7106.7|7103.7|7128.7|7125.7|7097.2|7094.2|1177
1652713200000|2022-05-16 15:00:00|7106.2|7103.2|7136.7|7133.7|7138.7|7135.7|7103.2|7100.2|1123
1652716800000|2022-05-16 16:00:00|7137.2|7134.2|7117.7|7114.7|7138.7|7135.7|7114.7|7111.7|756
1652720400000|2022-05-16 17:00:00|7118.2|7115.2|7141.2|7138.2|7147.7|7144.7|7114.2|7111.2|323
1652724000000|2022-05-16 18:00:00|7141.7|7138.7|7144.2|7141.2|7157.2|7154.2|7136.7|7133.7|486
1652727600000|2022-05-16 19:00:00|7143.7|7140.7|7113.7|7110.7|7146.2|7143.2|7103.7|7100.7|1588
1652731200000|2022-05-16 20:00:00|7113.2|7110.2|7110.7|7107.7|7114.2|7111.2|7108.2|7105.2|166
1652734800000|2022-05-16 21:00:00|7111.1|7107.1|7111.6|7107.6|7112.3|7108.3|7108.8|7104.8|0
1652738400000|2022-05-16 22:00:00|7113.7|7109.7|7121.8|7117.8|7124.1|7120.1|7113.2|7109.2|0
1652742000000|2022-05-16 23:00:00|7122|7118|7123.2|7121.2|7128.2|7126.2|7112.2|7110.2|635
1652745600000|2022-05-17 00:00:00|7122.2|7120.2|7108.7|7107.7|7130.7|7129.7|7105.7|7104.7|4845
1652749200000|2022-05-17 01:00:00|7109.7|7108.7|7121.2|7120.2|7123.7|7122.7|7100.2|7099.2|2541
1652752800000|2022-05-17 02:00:00|7121.7|7120.7|7107.7|7106.7|7121.7|7120.7|7101.2|7100.2|2284
1652756400000|2022-05-17 03:00:00|7108.2|7107.2|7103.7|7102.7|7108.7|7107.7|7096.2|7095.2|2040
1652760000000|2022-05-17 04:00:00|7104.2|7103.2|7114.7|7113.7|7115.7|7114.7|7102.7|7101.7|2139
1652763600000|2022-05-17 05:00:00|7114.2|7113.2|7115.7|7114.7|7117.7|7116.7|7107.7|7106.7|4128
1652767200000|2022-05-17 06:00:00|7116.2|7114.2|7126.8|7122.8|7126.8|7122.8|7111.2|7109.2|4348
1652770800000|2022-05-17 07:00:00|7127.1|7123.1|7137.7|7134.7|7142.7|7139.7|7117.7|7114.7|1385
1652774400000|2022-05-17 08:00:00|7138.7|7135.7|7148.7|7145.7|7158.7|7155.7|7136.7|7133.7|1407
1652778000000|2022-05-17 09:00:00|7148.2|7145.2|7163.7|7160.7|7164.7|7161.7|7146.7|7143.7|734
1652781600000|2022-05-17 10:00:00|7164.7|7161.7|7161.7|7158.7|7169.2|7166.2|7156.7|7153.7|625
1652785200000|2022-05-17 11:00:00|7160.7|7157.7|7158.7|7155.7|7166.7|7163.7|7155.7|7152.7|526
1652788800000|2022-05-17 12:00:00|7159.2|7156.2|7164.7|7161.7|7166.7|7163.7|7152.7|7149.7|559
1652792400000|2022-05-17 13:00:00|7163.7|7160.7|7156.2|7153.2|7172.2|7169.2|7149.7|7146.7|1853
1652796000000|2022-05-17 14:00:00|7156.7|7153.7|7154.7|7151.7|7164.2|7161.2|7141.2|7138.2|1633
1652799600000|2022-05-17 15:00:00|7155.2|7152.2|7168.2|7165.2|7173.2|7170.2|7154.7|7151.7|616
1652803200000|2022-05-17 16:00:00|7168.7|7165.7|7175.2|7172.2|7181.7|7178.7|7159.2|7156.2|437
1652806800000|2022-05-17 17:00:00|7174.7|7171.7|7176.2|7173.2|7181.7|7178.7|7168.2|7165.2|401
1652810400000|2022-05-17 18:00:00|7175.7|7172.7|7180.7|7177.7|7183.7|7180.7|7150.2|7147.2|754
1652814000000|2022-05-17 19:00:00|7180.2|7177.2|7183.7|7180.7|7190.7|7187.7|7177.7|7174.7|1409
1652817600000|2022-05-17 20:00:00|7184.7|7181.7|7188.7|7185.7|7190.7|7187.7|7181.7|7178.7|256
1652821200000|2022-05-17 21:00:00|7189.7|7185.6|7188.1|7184.1|7189.7|7185.6|7187.5|7183.5|0
1652824800000|2022-05-17 22:00:00|7188.5|7184.5|7185.9|7181.9|7193.3|7189.3|7185.6|7181.6|0
1652828400000|2022-05-17 23:00:00|7186|7182|7180.2|7178.2|7188.2|7186.2|7172.2|7170.2|872
1652832000000|2022-05-18 00:00:00|7179.7|7177.7|7176.7|7175.7|7200.7|7199.7|7169.7|7168.7|5663
1652835600000|2022-05-18 01:00:00|7178.7|7177.7|7165.2|7164.2|7180.7|7179.7|7153.7|7152.7|5357
1652839200000|2022-05-18 02:00:00|7166.2|7165.2|7177.2|7176.2|7184.2|7183.2|7159.2|7158.2|2380
1652842800000|2022-05-18 03:00:00|7176.7|7175.7|7172.2|7171.2|7179.2|7178.2|7157.2|7156.2|2258
1652846400000|2022-05-18 04:00:00|7171.2|7170.2|7171.2|7170.2|7182.2|7181.2|7170.7|7169.7|2247
1652850000000|2022-05-18 05:00:00|7170.7|7169.7|7179.2|7178.2|7179.2|7178.2|7164.2|7163.2|4257
1652853600000|2022-05-18 06:00:00|7172|7170|7171.6|7167.6|7182|7180|7169.8|7165.8|6440
1652857200000|2022-05-18 07:00:00|7171.8|7167.8|7175.5|7172.5|7176.5|7173.5|7164.5|7161.5|1434
1652860800000|2022-05-18 08:00:00|7175|7172|7181.5|7178.5|7181.5|7178.5|7170.5|7167.5|795
1652864400000|2022-05-18 09:00:00|7182|7179|7188.5|7185.5|7188.5|7185.5|7178|7175|706
1652868000000|2022-05-18 10:00:00|7189|7186|7180.5|7177.5|7190.5|7187.5|7176.5|7173.5|805
1652871600000|2022-05-18 11:00:00|7181.5|7178.5|7162.5|7159.5|7182.5|7179.5|7160.5|7157.5|1007
1652875200000|2022-05-18 12:00:00|7163|7160|7154|7151|7170.5|7167.5|7153.5|7150.5|984
1652878800000|2022-05-18 13:00:00|7154.5|7151.5|7140.5|7137.5|7159.5|7156.5|7138.5|7135.5|1607
1652882400000|2022-05-18 14:00:00|7141|7138|7131.5|7128.5|7147.5|7144.5|7126|7123|1998
1652886000000|2022-05-18 15:00:00|7131|7128|7092|7089|7131.5|7128.5|7087|7084|1276
1652889600000|2022-05-18 16:00:00|7092.5|7089.5|7092.5|7089.5|7094.5|7091.5|7077.5|7074.5|671
1652893200000|2022-05-18 17:00:00|7093|7090|7058|7055|7093|7090|7055.5|7052.5|857
1652896800000|2022-05-18 18:00:00|7057.5|7054.5|7055.5|7052.5|7073.5|7070.5|7053|7050|1059
1652900400000|2022-05-18 19:00:00|7055|7052|7057|7054|7066.5|7063.5|7043.5|7040.5|1275
1652904000000|2022-05-18 20:00:00|7056.5|7053.5|7049|7046|7058.5|7055.5|7036.5|7033.5|700
1652907600000|2022-05-18 21:00:00|7048|7044|7050.2|7046.2|7051.7|7047.7|7047.8|7043.8|0
1652911200000|2022-05-18 22:00:00|7051.4|7047.4|7055.1|7051.1|7057.1|7053.1|7044.7|7040.7|0
1652914800000|2022-05-18 23:00:00|7055.3|7051.3|7037|7035|7056.2|7052.2|7020|7018|1639
1652918400000|2022-05-19 00:00:00|7035.5|7033.5|7056.5|7055.5|7059|7058|7033|7032|6908
1652922000000|2022-05-19 01:00:00|7056|7055|7073.5|7072.5|7074.5|7073.5|7051.5|7050.5|5481
1652925600000|2022-05-19 02:00:00|7074|7073|7078.5|7077.5|7083.5|7082.5|7065.5|7064.5|3306
1652929200000|2022-05-19 03:00:00|7079|7078|7071.5|7070.5|7080.5|7079.5|7065.5|7064.5|3411
1652932800000|2022-05-19 04:00:00|7072|7071|7070.5|7069.5|7073.5|7072.5|7058.5|7057.5|3069
1652936400000|2022-05-19 05:00:00|7071|7070|7070.5|7069.5|7074|7073|7057.5|7056.5|5310
1652940000000|2022-05-19 06:00:00|7071|7069|7059.9|7055.9|7071|7069|7050.5|7048.5|6835
1652943600000|2022-05-19 07:00:00|7059.6|7055.6|7030.5|7027.5|7062.4|7058.4|7014|7011|1612
1652947200000|2022-05-19 08:00:00|7031|7028|7007|7004|7032.5|7029.5|7006.5|7003.5|1302
1652950800000|2022-05-19 09:00:00|7006.5|7003.5|6993.5|6990.5|7011.5|7008.5|6990.5|6987.5|969
1652954400000|2022-05-19 10:00:00|6994|6991|7016.5|7013.5|7017|7014|6990.5|6987.5|656
1652958000000|2022-05-19 11:00:00|7016|7013|7026.5|7023.5|7032.5|7029.5|7006.5|7003.5|796
1652961600000|2022-05-19 12:00:00|7027|7024|7006|7003|7028.5|7025.5|7000.5|6997.5|649
1652965200000|2022-05-19 13:00:00|7005|7002|7025|7022|7039.5|7036.5|7005|7002|1966
1652968800000|2022-05-19 14:00:00|7024|7021|7032.5|7029.5|7053.5|7050.5|7019.5|7016.5|2544
1652972400000|2022-05-19 15:00:00|7031.5|7028.5|7064|7061|7073.5|7070.5|7023.5|7020.5|1548
1652976000000|2022-05-19 16:00:00|7064.5|7061.5|7049|7046|7073|7070|7037.5|7034.5|901
1652979600000|2022-05-19 17:00:00|7049.5|7046.5|7072|7069|7074.5|7071.5|7036.5|7033.5|726
1652983200000|2022-05-19 18:00:00|7071.5|7068.5|7079|7076|7081.5|7078.5|7058|7055|495
1652986800000|2022-05-19 19:00:00|7079.5|7076.5|7052.5|7049.5|7089|7086|7047.5|7044.5|1419
1652990400000|2022-05-19 20:00:00|7052|7049|7052|7049|7055|7052|7044|7041|359
1652994000000|2022-05-19 21:00:00|7052.9|7048.9|7052.6|7048.6|7053.6|7049.6|7050.5|7046.5|0
1652997600000|2022-05-19 22:00:00|7054.2|7050.2|7059.6|7055.6|7065.3|7061.3|7053.1|7049.1|0
1653001200000|2022-05-19 23:00:00|7060|7056|7072|7070|7077|7075|7055.2|7051.2|1121
1653004800000|2022-05-20 00:00:00|7073|7071|7126.5|7125.5|7136|7135|7073|7071|6382
1653008400000|2022-05-20 01:00:00|7125.5|7124.5|7142.5|7141.5|7154.5|7153.5|7116.5|7115.5|3934
1653012000000|2022-05-20 02:00:00|7143|7142|7142.7|7141.7|7148.7|7147.7|7124.2|7123.2|3511
1653015600000|2022-05-20 03:00:00|7141.7|7140.7|7138.7|7137.7|7145.7|7144.7|7131.7|7130.7|2176
1653019200000|2022-05-20 04:00:00|7137.7|7136.7|7137.7|7136.7|7143.7|7142.7|7134.7|7133.7|2447
1653022800000|2022-05-20 05:00:00|7138.2|7137.2|7137.7|7136.7|7144.7|7143.7|7132.7|7131.7|4621
1653026400000|2022-05-20 06:00:00|7138.2|7136.2|7144.5|7140.5|7151.7|7149.7|7135.2|7132.4|5789
1653030000000|2022-05-20 07:00:00|7144.7|7140.7|7159.2|7156.2|7162.7|7159.7|7135.2|7132.2|1256
1653033600000|2022-05-20 08:00:00|7159.7|7156.7|7165.2|7162.2|7169.7|7166.7|7150.7|7147.7|623
1653037200000|2022-05-20 09:00:00|7165.7|7162.7|7166.7|7163.7|7173.7|7170.7|7162.2|7159.2|638
1653040800000|2022-05-20 10:00:00|7167.2|7164.2|7167.7|7164.7|7170.7|7167.7|7163.7|7160.7|311
1653044400000|2022-05-20 11:00:00|7168.2|7165.2|7173.2|7170.2|7175.7|7172.7|7162.7|7159.7|555
1653048000000|2022-05-20 12:00:00|7172.7|7169.7|7162.2|7159.2|7174.7|7171.7|7154.7|7151.7|399
1653051600000|2022-05-20 13:00:00|7161.7|7158.7|7153.7|7150.7|7165.2|7162.2|7147.7|7144.7|1296
1653055200000|2022-05-20 14:00:00|7153.2|7150.2|7120.7|7117.7|7157.2|7154.2|7119.7|7116.7|1781
1653058800000|2022-05-20 15:00:00|7120.2|7117.2|7107.7|7104.7|7125.7|7122.7|7104.7|7101.7|1184
1653062400000|2022-05-20 16:00:00|7107.2|7104.2|7087.2|7084.2|7111.7|7108.7|7079.7|7076.7|1228
1653066000000|2022-05-20 17:00:00|7086.7|7083.7|7091.2|7088.2|7096.2|7093.2|7067.2|7064.2|830
1653069600000|2022-05-20 18:00:00|7091.7|7088.7|7091.7|7088.7|7103.2|7100.2|7074.7|7071.7|476
1653073200000|2022-05-20 19:00:00|7092.2|7089.2|7135.7|7132.7|7140.2|7137.2|7080.7|7077.7|1742
1653076800000|2022-05-20 20:00:00|7135.2|7132.2|7134.2|7131.2|7140.2|7137.2|7130.2|7127.2|386
1653256800000|2022-05-22 22:00:00|7187|7183|7171.5|7167.5|7187|7183|7162.4|7158.4|0
1653260400000|2022-05-22 23:00:00|7171.4|7167.4|7187.2|7185.2|7188.2|7186.2|7158.2|7156.2|1184
1653264000000|2022-05-23 00:00:00|7184.2|7182.2|7165.7|7164.7|7187.2|7185.7|7153.7|7152.7|4374
1653267600000|2022-05-23 01:00:00|7166.2|7165.2|7162.7|7161.7|7194.7|7193.7|7161.2|7160.2|3626
1653271200000|2022-05-23 02:00:00|7161.7|7160.7|7147.4|7146.4|7165.2|7164.2|7141.4|7140.4|2947
1653274800000|2022-05-23 03:00:00|7147.9|7146.9|7139.4|7138.4|7152.4|7151.4|7133.4|7132.4|2370
1653278400000|2022-05-23 04:00:00|7140.4|7139.4|7141.4|7140.4|7148.4|7147.4|7138.4|7137.4|2043
1653282000000|2022-05-23 05:00:00|7140.9|7139.9|7148.4|7147.4|7153.9|7152.9|7134.4|7133.4|3452
1653285600000|2022-05-23 06:00:00|7148.5|7146.5|7160.5|7156.5|7162.8|7160.5|7144.5|7142.5|4706
1653289200000|2022-05-23 07:00:00|7160.8|7156.8|7146.5|7143.5|7162.6|7158.6|7139|7136|891
1653292800000|2022-05-23 08:00:00|7146|7143|7120|7117|7153|7150|7114|7111|1031
1653296400000|2022-05-23 09:00:00|7120.5|7117.5|7124.5|7121.5|7134|7131|7113|7110|722
1653300000000|2022-05-23 10:00:00|7125|7122|7147|7144|7147.5|7144.5|7123|7120|270
1653303600000|2022-05-23 11:00:00|7146.5|7143.5|7137.5|7134.5|7147|7144|7131|7128|453
1653307200000|2022-05-23 12:00:00|7138|7135|7136|7133|7141.5|7138.5|7131.5|7128.5|1008
1653310800000|2022-05-23 13:00:00|7136.5|7133.5|7129|7126|7145|7142|7120|7117|1227
1653314400000|2022-05-23 14:00:00|7129.5|7126.5|7145|7142|7152.5|7149.5|7115|7112|1539
1653318000000|2022-05-23 15:00:00|7146|7143|7168.5|7165.5|7173|7170|7144|7141|1110
1653321600000|2022-05-23 16:00:00|7169|7166|7160|7157|7176|7173|7154|7151|363
1653325200000|2022-05-23 17:00:00|7159.5|7156.5|7163|7160|7166|7163|7145.5|7142.5|519
1653328800000|2022-05-23 18:00:00|7163.5|7160.5|7162.5|7159.5|7170.5|7167.5|7158|7155|647
1653332400000|2022-05-23 19:00:00|7163|7160|7167|7164|7175|7172|7155|7152|1638
1653336000000|2022-05-23 20:00:00|7167.5|7164.5|7173.5|7170.5|7175|7172|7166|7163|311
1653339600000|2022-05-23 21:00:00|7173.3|7169.3|7146.4|7142.4|7173.4|7169.4|7139.6|7135.6|0
1653343200000|2022-05-23 22:00:00|7136.1|7132.1|7143.3|7139.3|7145.2|7141.2|7106.9|7102.9|0
1653346800000|2022-05-23 23:00:00|7143.8|7139.8|7157.5|7155.5|7163.5|7161.5|7135.7|7131.7|965
1653350400000|2022-05-24 00:00:00|7156.5|7154.5|7143|7142|7160|7159|7139|7138|3682
1653354000000|2022-05-24 01:00:00|7143.5|7142.5|7165|7164|7167|7166|7128|7127|3316
1653357600000|2022-05-24 02:00:00|7165.5|7164.5|7150|7149|7166.5|7165.5|7145|7144|2379
1653361200000|2022-05-24 03:00:00|7149.5|7148.5|7156|7155|7157.5|7156.5|7146|7145|1567
1653364800000|2022-05-24 04:00:00|7156.5|7155.5|7145|7144|7163|7162|7143|7142|1947
1653368400000|2022-05-24 05:00:00|7145.5|7144.5|7128|7127|7146|7145|7122.5|7121.5|2987
1653372000000|2022-05-24 06:00:00|7128.5|7126.5|7111.8|7107.8|7131.5|7129.5|7103.3|7099.3|4771
1653375600000|2022-05-24 07:00:00|7112.2|7108.2|7117.5|7114.5|7130.5|7127.5|7103.5|7100.5|1492
1653379200000|2022-05-24 08:00:00|7117|7114|7118|7115|7128|7125|7114.5|7111.5|803
1653382800000|2022-05-24 09:00:00|7118.5|7115.5|7134|7131|7137|7134|7115.5|7112.5|423
1653386400000|2022-05-24 10:00:00|7134.5|7131.5|7140|7137|7144|7141|7130.5|7127.5|342
1653390000000|2022-05-24 11:00:00|7141|7138|7139|7136|7151.5|7148.5|7137|7134|518
1653393600000|2022-05-24 12:00:00|7139.5|7136.5|7147|7144|7151|7148|7137|7134|595
1653397200000|2022-05-24 13:00:00|7147.5|7144.5|7135|7132|7153|7150|7134.5|7131.5|1323
1653400800000|2022-05-24 14:00:00|7134.5|7131.5|7099|7096|7136|7133|7087|7084|2723
1653404400000|2022-05-24 15:00:00|7098.5|7095.5|7114|7111|7121|7118|7091|7088|1247
1653408000000|2022-05-24 16:00:00|7113.5|7110.5|7112.5|7109.5|7132.5|7129.5|7102|7099|477
1653411600000|2022-05-24 17:00:00|7113|7110|7121|7118|7127|7124|7100|7097|454
1653415200000|2022-05-24 18:00:00|7121.5|7118.5|7115|7112|7136|7133|7107|7104|786
1653418800000|2022-05-24 19:00:00|7114.5|7111.5|7131|7128|7146|7143|7113|7110|1859
1653422400000|2022-05-24 20:00:00|7131.5|7128.5|7134|7131|7139|7136|7127|7124|418
1653426000000|2022-05-24 21:00:00|7134.7|7130.7|7137.7|7133.7|7138.2|7134.2|7133.8|7129.8|0
1653429600000|2022-05-24 22:00:00|7137.4|7133.4|7146.9|7142.9|7153.9|7149.9|7137.4|7133.4|0
1653433200000|2022-05-24 23:00:00|7147.8|7143.8|7149.5|7147.5|7154.5|7152.5|7143.3|7139.3|1028
1653436800000|2022-05-25 00:00:00|7148.5|7146.5|7167|7166|7170|7169|7140|7139|4266
1653440400000|2022-05-25 01:00:00|7167.5|7166.5|7185|7184|7186|7185|7167|7166|3717
1653444000000|2022-05-25 02:00:00|7184|7183|7170|7169|7187|7186|7168|7167|2939
1653447600000|2022-05-25 03:00:00|7170.5|7169.5|7186|7185|7189|7188|7169|7168|2036
1653451200000|2022-05-25 04:00:00|7187|7186|7175|7174|7187|7186|7175|7174|2359
1653454800000|2022-05-25 05:00:00|7176|7175|7168|7167|7182|7181|7167|7166|3666
1653458400000|2022-05-25 06:00:00|7167.2|7165.2|7161.8|7157.8|7170.2|7168.2|7141.2|7139.2|6837
1653462000000|2022-05-25 07:00:00|7161.6|7157.6|7143.7|7140.7|7161.8|7157.8|7139.7|7136.7|1508
1653465600000|2022-05-25 08:00:00|7143.2|7140.2|7136.2|7133.2|7145.7|7142.7|7129.7|7126.7|946
1653469200000|2022-05-25 09:00:00|7135.7|7132.7|7141.7|7138.7|7143.7|7140.7|7124.7|7121.7|559
1653472800000|2022-05-25 10:00:00|7140.7|7137.7|7133.2|7130.2|7147.7|7144.7|7132.7|7129.7|453
1653476400000|2022-05-25 11:00:00|7133.7|7130.7|7122.2|7119.2|7139.7|7136.7|7113.7|7110.7|856
1653480000000|2022-05-25 12:00:00|7122.7|7119.7|7132.7|7129.7|7134.7|7131.7|7117.7|7114.7|613
1653483600000|2022-05-25 13:00:00|7131.7|7128.7|7150.7|7147.7|7157.7|7154.7|7130.7|7127.7|1150
1653487200000|2022-05-25 14:00:00|7151.2|7148.2|7159.2|7156.2|7169.2|7166.2|7140.7|7137.7|1400
1653490800000|2022-05-25 15:00:00|7159.7|7156.7|7152.7|7149.7|7162.2|7159.2|7145.7|7142.7|901
1653494400000|2022-05-25 16:00:00|7152.2|7149.2|7150.7|7147.7|7157.2|7154.2|7135.7|7132.7|434
1653498000000|2022-05-25 17:00:00|7150.2|7147.2|7150.7|7147.7|7155.2|7152.2|7139.7|7136.7|281
1653501600000|2022-05-25 18:00:00|7151.2|7148.2|7169.7|7166.7|7172.7|7169.7|7132.7|7129.7|940
1653505200000|2022-05-25 19:00:00|7169.2|7166.2|7165.2|7162.2|7183.7|7180.7|7157.7|7154.7|836
1653508800000|2022-05-25 20:00:00|7164.7|7161.7|7157.2|7154.2|7167.7|7164.7|7149.2|7146.2|443
1653512400000|2022-05-25 21:00:00|7159|7155|7164|7160|7164.5|7160.5|7158.9|7154.9|0
1653516000000|2022-05-25 22:00:00|7166.1|7162.1|7172.6|7168.6|7173.2|7169.2|7164.6|7160.6|0
1653519600000|2022-05-25 23:00:00|7172.9|7168.9|7157.2|7155.2|7176.6|7172.6|7154.7|7152.7|733
1653523200000|2022-05-26 00:00:00|7157.7|7155.7|7157.2|7156.2|7181.7|7180.7|7150.7|7149.7|4449
1653526800000|2022-05-26 01:00:00|7156.7|7155.7|7121.7|7120.7|7164.2|7163.2|7115.2|7114.2|3717
1653530400000|2022-05-26 02:00:00|7122.2|7121.2|7127.7|7126.7|7130.2|7129.2|7115.7|7114.7|2182
1653534000000|2022-05-26 03:00:00|7128.2|7127.2|7131.7|7130.7|7131.7|7130.7|7114.7|7113.7|2287
1653537600000|2022-05-26 04:00:00|7131.2|7130.2|7114.7|7113.7|7132.2|7131.2|7112.7|7111.7|2141
1653541200000|2022-05-26 05:00:00|7114.2|7113.2|7116.7|7115.7|7123.7|7122.7|7112.7|7111.7|3516
1653544800000|2022-05-26 06:00:00|7116.9|7114.9|7113.4|7109.4|7118.9|7116.9|7102.9|7100.9|4766
1653548400000|2022-05-26 07:00:00|7113.2|7109.2|7133.4|7130.4|7135.4|7132.4|7113.2|7109.2|1043
1653552000000|2022-05-26 08:00:00|7132.9|7129.9|7119.4|7116.4|7133.4|7130.4|7110.9|7107.9|504
1653555600000|2022-05-26 09:00:00|7118.9|7115.9|7128.4|7125.4|7130.4|7127.4|7112.4|7109.4|502
1653559200000|2022-05-26 10:00:00|7128.9|7125.9|7128.4|7125.4|7131.4|7128.4|7120.9|7117.9|402
1653562800000|2022-05-26 11:00:00|7128.9|7125.9|7139.4|7136.4|7144.4|7141.4|7128.4|7125.4|544
1653566400000|2022-05-26 12:00:00|7138.9|7135.9|7144.4|7141.4|7146.4|7143.4|7132.9|7129.9|754
1653570000000|2022-05-26 13:00:00|7143.9|7140.9|7163.4|7160.4|7167.4|7164.4|7136.4|7133.4|1545
1653573600000|2022-05-26 14:00:00|7165.4|7162.4|7178.4|7175.4|7182.4|7179.4|7162.4|7159.4|1506
1653577200000|2022-05-26 15:00:00|7178.9|7175.9|7176.4|7173.4|7182.4|7179.4|7169.4|7166.4|974
1653580800000|2022-05-26 16:00:00|7175.9|7172.9|7188.4|7185.4|7188.4|7185.4|7174.4|7171.4|358
1653584400000|2022-05-26 17:00:00|7187.9|7184.9|7186.4|7183.4|7192.4|7189.4|7180.9|7177.9|448
1653588000000|2022-05-26 18:00:00|7185.9|7182.9|7184.4|7181.4|7190.4|7187.4|7179.4|7176.4|392
1653591600000|2022-05-26 19:00:00|7183.9|7180.9|7179.9|7176.9|7194.4|7191.4|7173.4|7170.4|1177
1653595200000|2022-05-26 20:00:00|7179.4|7176.4|7177.4|7174.4|7181.4|7178.4|7175.4|7172.4|251
1653598800000|2022-05-26 21:00:00|7178.3|7174.3|7174.5|7170.5|7180.1|7176.1|7174.4|7170.4|0
1653602400000|2022-05-26 22:00:00|7172.9|7168.9|7181.2|7177.2|7186.9|7182.9|7172.4|7168.4|0
1653606000000|2022-05-26 23:00:00|7181.1|7177.1|7197.9|7195.9|7200.4|7198.4|7179.3|7175.3|1018
1653609600000|2022-05-27 00:00:00|7198.9|7196.9|7176.4|7175.4|7198.9|7197.9|7165.9|7164.9|6479
1653613200000|2022-05-27 01:00:00|7175.9|7174.9|7168.5|7167.5|7188.4|7187.4|7166.5|7165.5|3752
1653616800000|2022-05-27 02:00:00|7168|7167|7165.5|7164.5|7172.5|7171.5|7158|7157|2648
1653620400000|2022-05-27 03:00:00|7165|7164|7175.5|7174.5|7177.5|7176.5|7164.5|7163.5|2073
1653624000000|2022-05-27 04:00:00|7176|7175|7180.5|7179.5|7188.5|7187.5|7176|7175|2353
1653627600000|2022-05-27 05:00:00|7180|7179|7185.5|7184.5|7188.5|7187.5|7180|7179|3452
1653631200000|2022-05-27 06:00:00|7185.9|7183.9|7197.8|7193.8|7198.5|7194.5|7181.9|7179.9|3741
1653634800000|2022-05-27 07:00:00|7197.6|7193.6|7198.4|7195.4|7202.4|7198.4|7186.9|7183.9|1369
1653638400000|2022-05-27 08:00:00|7198.9|7195.9|7207.4|7204.4|7214.4|7211.4|7192.4|7189.4|977
1653642000000|2022-05-27 09:00:00|7207.9|7204.9|7213.4|7210.4|7215.4|7212.4|7198.4|7195.4|574
1653645600000|2022-05-27 10:00:00|7212.9|7209.9|7214.9|7211.9|7214.9|7211.9|7204.4|7201.4|385
1653649200000|2022-05-27 11:00:00|7214.4|7211.4|7203.4|7200.4|7214.4|7211.4|7203.4|7200.4|608
1653652800000|2022-05-27 12:00:00|7202.4|7199.4|7223.4|7220.4|7225.4|7222.4|7201.4|7198.4|780
1653656400000|2022-05-27 13:00:00|7224.4|7221.4|7243.4|7240.4|7243.4|7240.4|7215.4|7212.4|1507
1653660000000|2022-05-27 14:00:00|7242.9|7239.9|7240.4|7237.4|7248.4|7245.4|7235.9|7232.9|1723
1653663600000|2022-05-27 15:00:00|7240.9|7237.9|7251.4|7248.4|7253.4|7250.4|7236.4|7233.4|688
1653667200000|2022-05-27 16:00:00|7250.9|7247.9|7250.4|7247.4|7253.4|7250.4|7245.4|7242.4|370
1653670800000|2022-05-27 17:00:00|7249.9|7246.9|7251.4|7248.4|7252.4|7249.4|7246.9|7243.9|282
1653674400000|2022-05-27 18:00:00|7250.9|7247.9|7260.4|7257.4|7261.4|7258.4|7250.4|7247.4|444
1653678000000|2022-05-27 19:00:00|7259.9|7256.9|7267.4|7264.4|7268.4|7265.4|7259.4|7256.4|713
1653681600000|2022-05-27 20:00:00|7266.9|7263.9|7272.9|7269.9|7275.4|7272.4|7265.4|7262.4|398
1653861600000|2022-05-29 22:00:00|7268.3|7264.3|7272.6|7268.6|7274.5|7270.5|7263.6|7259.6|0
1653865200000|2022-05-29 23:00:00|7272.8|7268.8|7271.9|7269.9|7285.9|7283.9|7270.9|7266.9|1369
1653868800000|2022-05-30 00:00:00|7273.9|7271.9|7256.4|7255.4|7279.4|7277.4|7252.4|7251.4|5469
1653872400000|2022-05-30 01:00:00|7257.4|7256.4|7242.4|7241.4|7258.9|7257.9|7239.4|7238.4|3300
1653876000000|2022-05-30 02:00:00|7241.9|7240.9|7249.5|7248.5|7256.5|7255.5|7238.5|7237.5|3421
1653879600000|2022-05-30 03:00:00|7250|7249|7266.5|7265.5|7266.5|7265.5|7248.5|7247.5|2821
1653883200000|2022-05-30 04:00:00|7266|7265|7274.5|7273.5|7283.5|7282.5|7264.5|7263.5|4371
1653886800000|2022-05-30 05:00:00|7275.5|7274.5|7286.5|7285.5|7288.5|7287.5|7272.5|7271.5|4229
1653890400000|2022-05-30 06:00:00|7286.8|7284.8|7290.3|7286.3|7299.5|7295.5|7284.8|7282.8|5356
1653894000000|2022-05-30 07:00:00|7290.6|7286.6|7297.3|7294.3|7300.3|7297.3|7287.8|7283.8|1020
1653897600000|2022-05-30 08:00:00|7297.8|7294.8|7287.3|7284.3|7301.3|7298.3|7286.3|7283.3|707
1653901200000|2022-05-30 09:00:00|7287.8|7284.8|7288.3|7285.3|7290.3|7287.3|7280.3|7277.3|1032
1653904800000|2022-05-30 10:00:00|7288.8|7285.8|7284.3|7281.3|7289.3|7286.3|7278.3|7275.3|567
1653908400000|2022-05-30 11:00:00|7283.8|7280.8|7282.3|7279.3|7284.3|7281.3|7277.3|7274.3|274
1653912000000|2022-05-30 12:00:00|7281.8|7278.8|7286.3|7283.3|7286.3|7283.3|7277.3|7274.3|510
1653915600000|2022-05-30 13:00:00|7286.8|7283.8|7281.3|7278.3|7289.3|7286.3|7274.3|7271.3|496
1653919200000|2022-05-30 14:00:00|7280.3|7277.3|7285.3|7282.3|7288.3|7285.3|7277.8|7274.8|396
1653922800000|2022-05-30 15:00:00|7284.3|7281.3|7284.3|7281.3|7290.3|7287.3|7278.3|7275.3|639
1653926400000|2022-05-30 16:00:00|7284.8|7281.8|7285.8|7282.8|7291.3|7288.3|7282.3|7279.3|149
1653930000000|2022-05-30 17:00:00|7286.3|7283.3|7286.8|7283.8|7288.3|7285.3|7284.8|7281.8|22
1653933600000|2022-05-30 18:00:00|7286.3|7283.3|7287.8|7284.8|7289.3|7286.3|7286.3|7283.3|37
1653937200000|2022-05-30 19:00:00|7288.3|7285.3|7288.8|7285.8|7289.8|7286.8|7285.8|7282.8|47
1653940800000|2022-05-30 20:00:00|7289.3|7286.3|7283.3|7280.3|7289.8|7286.8|7282.8|7279.8|49
1653944400000|2022-05-30 21:00:00|7284.1|7280.1|7284.7|7280.7|7284.8|7280.8|7284.1|7280.1|0
1653948000000|2022-05-30 22:00:00|7280.8|7276.8|7281.7|7277.7|7284|7280|7271.5|7267.5|0
1653951600000|2022-05-30 23:00:00|7281.5|7277.5|7282.8|7280.8|7295.3|7293.3|7277.8|7273.9|682
1653955200000|2022-05-31 00:00:00|7282.3|7280.3|7267.8|7266.8|7288.8|7287.8|7257.3|7256.3|4159
1653958800000|2022-05-31 01:00:00|7267.3|7266.3|7266.9|7265.9|7278.8|7277.8|7260.8|7259.8|3243
1653962400000|2022-05-31 02:00:00|7266.4|7265.4|7256.4|7255.4|7272.4|7271.4|7250.4|7249.4|2578
1653966000000|2022-05-31 03:00:00|7256.9|7255.9|7239.4|7238.4|7256.9|7255.9|7234.4|7233.4|4250
1653969600000|2022-05-31 04:00:00|7239.9|7238.9|7248.4|7247.4|7249.4|7248.4|7239.4|7238.4|2890
1653973200000|2022-05-31 05:00:00|7249.4|7248.4|7225.4|7224.4|7249.4|7248.4|7220.4|7219.4|8401
1653976800000|2022-05-31 06:00:00|7225.9|7223.9|7199|7195|7226.9|7224.9|7185.5|7181.5|14924
1653980400000|2022-05-31 07:00:00|7198.8|7194.8|7210.4|7207.4|7212.4|7209.4|7187.8|7183.8|1809
1653984000000|2022-05-31 08:00:00|7210.9|7207.9|7229.4|7226.4|7236.4|7233.4|7210.9|7207.9|1267
1653987600000|2022-05-31 09:00:00|7228.9|7225.9|7211.4|7208.4|7228.9|7225.9|7198.4|7195.4|1204
1653991200000|2022-05-31 10:00:00|7210.9|7207.9|7206.4|7203.4|7214.4|7211.4|7202.4|7199.4|783
1653994800000|2022-05-31 11:00:00|7206.9|7203.9|7209.4|7206.4|7214.4|7211.4|7203.4|7200.4|803
1653998400000|2022-05-31 12:00:00|7209.9|7206.9|7194.4|7191.4|7210.4|7207.4|7194.4|7191.4|1075
1654002000000|2022-05-31 13:00:00|7194.9|7191.9|7186.9|7183.9|7205.4|7202.4|7181.4|7178.4|1795
1654005600000|2022-05-31 14:00:00|7186.4|7183.4|7198.4|7195.4|7200.4|7197.4|7174.9|7171.9|1750
1654009200000|2022-05-31 15:00:00|7197.9|7194.9|7212.4|7209.4|7214.4|7211.4|7176.4|7173.4|1499
1654012800000|2022-05-31 16:00:00|7212.9|7209.9|7210.4|7207.4|7219.4|7216.4|7202.4|7199.4|709
1654016400000|2022-05-31 17:00:00|7209.9|7206.9|7213.9|7210.9|7214.4|7211.4|7195.4|7192.4|397
1654020000000|2022-05-31 18:00:00|7213.4|7210.4|7186.4|7183.4|7215.4|7212.4|7180.4|7177.4|513
1654023600000|2022-05-31 19:00:00|7185.9|7182.9|7181.4|7178.4|7198.9|7195.9|7178.4|7175.4|1008
1654027200000|2022-05-31 20:00:00|7180.9|7177.9|7186.4|7183.4|7189.4|7186.4|7176.9|7173.9|317
1654030800000|2022-05-31 21:00:00|7187.9|7183.9|7191.2|7187.2|7192.1|7188.1|7187.5|7183.5|0
1654034400000|2022-05-31 22:00:00|7191.4|7187.4|7203|7199|7204.1|7200.1|7190.9|7186.9|0
1654038000000|2022-05-31 23:00:00|7203.3|7199.3|7228.9|7226.9|7231.9|7229.9|7198.5|7194.5|1763
1654041600000|2022-06-01 00:00:00|7230.9|7228.9|7215.4|7214.4|7243.4|7242.4|7214.4|7213.4|6377
1654045200000|2022-06-01 01:00:00|7215.9|7214.9|7227.5|7226.5|7236.4|7235.4|7215.4|7214.4|3393
1654048800000|2022-06-01 02:00:00|7228|7227|7205.5|7204.5|7234.5|7233.5|7204.5|7203.5|2849
1654052400000|2022-06-01 03:00:00|7206|7205|7220.5|7219.5|7221.5|7220.5|7202|7201|2856
1654056000000|2022-06-01 04:00:00|7220|7219|7229.5|7228.5|7230|7229|7211.5|7210.5|2566
1654059600000|2022-06-01 05:00:00|7230|7229|7216.5|7215.5|7237|7236|7208.5|7207.5|4573
1654063200000|2022-06-01 06:00:00|7217|7215|7240.9|7236.9|7242.9|7238.9|7214|7212|6178
1654066800000|2022-06-01 07:00:00|7240.3|7236.3|7229.5|7226.5|7245.7|7241.7|7226.5|7223.5|1599
1654070400000|2022-06-01 08:00:00|7230|7227|7220.5|7217.5|7232.5|7229.5|7213.5|7210.5|744
1654074000000|2022-06-01 09:00:00|7220|7217|7217.5|7214.5|7228|7225|7216.5|7213.5|680
1654077600000|2022-06-01 10:00:00|7218|7215|7205.5|7202.5|7220.5|7217.5|7203.5|7200.5|534
1654081200000|2022-06-01 11:00:00|7206|7203|7216.5|7213.5|7217.5|7214.5|7205.5|7202.5|346
1654084800000|2022-06-01 12:00:00|7217|7214|7220|7217|7230.5|7227.5|7216.5|7213.5|582
1654088400000|2022-06-01 13:00:00|7220.5|7217.5|7220|7217|7236.5|7233.5|7219|7216|1494
1654092000000|2022-06-01 14:00:00|7221.5|7218.5|7198.5|7195.5|7223|7220|7184.5|7181.5|2325
1654095600000|2022-06-01 15:00:00|7197.5|7194.5|7159.5|7156.5|7199|7196|7157.5|7154.5|1522
1654099200000|2022-06-01 16:00:00|7160|7157|7168|7165|7171.5|7168.5|7156.5|7153.5|463
1654102800000|2022-06-01 17:00:00|7168.5|7165.5|7183.5|7180.5|7190.5|7187.5|7166.5|7163.5|418
1654106400000|2022-06-01 18:00:00|7183|7180|7201.5|7198.5|7209.5|7206.5|7182.5|7179.5|1012
1654110000000|2022-06-01 19:00:00|7202|7199|7180|7177|7209|7206|7179.5|7176.5|963
1654113600000|2022-06-01 20:00:00|7179.5|7176.5|7178.5|7175.5|7183.5|7180.5|7178.5|7175.5|281
1654117200000|2022-06-01 21:00:00|7181.7|7177.7|7183.5|7179.5|7184.5|7180.5|7181|7177|0
1654120800000|2022-06-01 22:00:00|7185.6|7181.6|7178.8|7174.8|7189.4|7185.4|7178.2|7174.2|0
1654124400000|2022-06-01 23:00:00|7179.1|7175.1|7169|7167|7183.4|7179.4|7159|7157|919
1654128000000|2022-06-02 00:00:00|7168|7166|7156.5|7155.5|7174|7173|7147.5|7146.5|7084
1654131600000|2022-06-02 01:00:00|7157|7156|7170.6|7169.6|7172.1|7171.1|7150.5|7149.5|4040
1654135200000|2022-06-02 02:00:00|7170.1|7169.1|7158.6|7157.6|7172.6|7171.6|7157.6|7156.6|3537
1654138800000|2022-06-02 03:00:00|7159.6|7158.6|7160.6|7159.6|7162.6|7161.6|7146.6|7145.6|2554
1654142400000|2022-06-02 04:00:00|7159.6|7158.6|7163.6|7162.6|7164.6|7163.6|7156.6|7155.6|2486
1654146000000|2022-06-02 05:00:00|7164.6|7163.6|7165.6|7164.6|7169.6|7168.6|7152.6|7151.6|3592
1654149600000|2022-06-02 06:00:00|7166.1|7164.1|7178.7|7174.7|7179.3|7175.3|7165.1|7163.1|4742
1654153200000|2022-06-02 07:00:00|7178.5|7174.5|7179.1|7176.1|7188.6|7185.6|7175.6|7172.6|826
1654156800000|2022-06-02 08:00:00|7179.6|7176.6|7181.6|7178.6|7186.6|7183.6|7170.6|7167.6|760
1654160400000|2022-06-02 09:00:00|7180.6|7177.6|7185.1|7182.1|7188.6|7185.6|7176.6|7173.6|381
1654164000000|2022-06-02 10:00:00|7185.6|7182.6|7188.6|7185.6|7190.6|7187.6|7178.6|7175.6|249
1654167600000|2022-06-02 11:00:00|7188.1|7185.1|7183.6|7180.6|7188.6|7185.6|7181.6|7178.6|239
1654171200000|2022-06-02 12:00:00|7184.1|7181.1|7179.6|7176.6|7188.1|7185.1|7177.1|7174.1|627
1654174800000|2022-06-02 13:00:00|7180.1|7177.1|7170.1|7167.1|7182.6|7179.6|7162.6|7159.6|1684
1654178400000|2022-06-02 14:00:00|7169.6|7166.6|7187.6|7184.6|7188.6|7185.6|7163.6|7160.6|1523
1654182000000|2022-06-02 15:00:00|7187.1|7184.1|7209.1|7206.1|7217.6|7214.6|7185.6|7182.6|1073
1654185600000|2022-06-02 16:00:00|7209.6|7206.6|7224.1|7221.1|7226.6|7223.6|7206.1|7203.1|500
1654189200000|2022-06-02 17:00:00|7224.6|7221.6|7225.6|7222.6|7228.6|7225.6|7219.6|7216.6|295
1654192800000|2022-06-02 18:00:00|7226.1|7223.1|7225.6|7222.6|7234.6|7231.6|7223.6|7220.6|424
1654196400000|2022-06-02 19:00:00|7226.1|7223.1|7251.6|7248.6|7253.6|7250.6|7223.6|7220.6|2094
1654200000000|2022-06-02 20:00:00|7250.6|7247.6|7248.6|7245.6|7251.6|7248.6|7243.6|7240.6|262
1654203600000|2022-06-02 21:00:00|7246.5|7242.5|7243.9|7239.9|7246.9|7242.9|7243.8|7239.8|0
1654207200000|2022-06-02 22:00:00|7244|7240|7248.3|7244.3|7257.9|7253.9|7244|7240|0
1654210800000|2022-06-02 23:00:00|7248|7244|7254.1|7252.1|7259.1|7257.1|7242.1|7240.1|969
1654214400000|2022-06-03 00:00:00|7253.6|7251.6|7231.1|7230.1|7254.6|7253.6|7229.6|7228.6|5864
1654218000000|2022-06-03 01:00:00|7231.6|7230.6|7227.6|7226.6|7234.6|7233.6|7220.6|7219.6|3224
1654221600000|2022-06-03 02:00:00|7228.6|7227.6|7225.6|7224.6|7230.6|7229.6|7223.6|7222.6|2125
1654225200000|2022-06-03 03:00:00|7226.1|7225.1|7222.6|7221.6|7227.6|7226.6|7217.1|7216.1|2095
1654228800000|2022-06-03 04:00:00|7223.1|7222.1|7232.6|7231.6|7235.1|7234.1|7223.1|7222.1|2130
1654232400000|2022-06-03 05:00:00|7232.1|7231.1|7234.6|7233.6|7237.6|7236.6|7225.6|7224.6|2889
1654236000000|2022-06-03 06:00:00|7234|7232|7239.5|7235.5|7246|7244|7227|7225|4904
1654239600000|2022-06-03 07:00:00|7239.7|7235.7|7227|7224|7240.2|7236.2|7227|7224|617
1654243200000|2022-06-03 08:00:00|7227.5|7224.5|7229.5|7226.5|7233.5|7230.5|7223.5|7220.5|274
1654246800000|2022-06-03 09:00:00|7229|7226|7230.5|7227.5|7230.5|7227.5|7222.5|7219.5|126
1654250400000|2022-06-03 10:00:00|7230|7227|7221.5|7218.5|7230.5|7227.5|7220.5|7217.5|221
1654254000000|2022-06-03 11:00:00|7221|7218|7212|7209|7223.5|7220.5|7211|7208|290
1654257600000|2022-06-03 12:00:00|7211.5|7208.5|7215|7212|7232.5|7229.5|7209|7206|980
1654261200000|2022-06-03 13:00:00|7214.5|7211.5|7213|7210|7219.5|7216.5|7199.5|7196.5|1267
1654264800000|2022-06-03 14:00:00|7213.5|7210.5|7202.5|7199.5|7220|7217|7198.5|7195.5|1772
1654268400000|2022-06-03 15:00:00|7202|7199|7193.5|7190.5|7203.5|7200.5|7187|7184|1135
1654272000000|2022-06-03 16:00:00|7193|7190|7206.5|7203.5|7208.5|7205.5|7189.5|7186.5|532
1654275600000|2022-06-03 17:00:00|7206|7203|7190.5|7187.5|7213.5|7210.5|7189.5|7186.5|360
1654279200000|2022-06-03 18:00:00|7190|7187|7203|7200|7205.5|7202.5|7187.5|7184.5|517
1654282800000|2022-06-03 19:00:00|7203.5|7200.5|7205.5|7202.5|7209.5|7206.5|7195.5|7192.5|1437
1654286400000|2022-06-03 20:00:00|7206.5|7203.5|7207.5|7204.5|7210|7207|7200.5|7197.5|203
1654466400000|2022-06-05 22:00:00|7214.5|7210.5|7207.9|7203.9|7214.5|7210.5|7202.5|7198.5|0
1654470000000|2022-06-05 23:00:00|7208.1|7204.1|7205.5|7203.5|7212.9|7210|7197.5|7195.5|1122
1654473600000|2022-06-06 00:00:00|7205|7203|7204.8|7203.8|7222.5|7221.5|7198.8|7197.8|3808
1654477200000|2022-06-06 01:00:00|7203.8|7202.8|7212.8|7211.8|7213.8|7212.8|7191.8|7190.8|2254
1654480800000|2022-06-06 02:00:00|7213.3|7212.3|7206.8|7205.8|7216.3|7215.3|7206.8|7205.8|1741
1654484400000|2022-06-06 03:00:00|7206.3|7205.3|7210.3|7209.3|7215.8|7214.8|7204.8|7203.8|1408
1654488000000|2022-06-06 04:00:00|7209.8|7208.8|7215.8|7214.8|7219.8|7218.8|7209.8|7208.8|1833
1654491600000|2022-06-06 05:00:00|7216.8|7215.8|7203.8|7202.8|7217.8|7216.8|7200.8|7199.8|2713
1654495200000|2022-06-06 06:00:00|7204.3|7202.3|7213.8|7209.8|7215.7|7211.7|7202.3|7200.3|3891
1654498800000|2022-06-06 07:00:00|7214.1|7210.1|7227.8|7224.8|7227.8|7224.8|7212.2|7208.2|711
1654502400000|2022-06-06 08:00:00|7228.3|7225.3|7236.8|7233.8|7239.3|7236.3|7228.3|7225.3|441
1654506000000|2022-06-06 09:00:00|7237.3|7234.3|7227.8|7224.8|7237.3|7234.3|7225.8|7222.8|279
1654509600000|2022-06-06 10:00:00|7226.8|7223.8|7227.8|7224.8|7230.8|7227.8|7226.8|7223.8|283
1654513200000|2022-06-06 11:00:00|7226.8|7223.8|7229.8|7226.8|7230.8|7227.8|7221.8|7218.8|234
1654516800000|2022-06-06 12:00:00|7230.3|7227.3|7232.3|7229.3|7237.8|7234.8|7227.8|7224.8|340
1654520400000|2022-06-06 13:00:00|7232.8|7229.8|7228.3|7225.3|7233.8|7230.8|7215.8|7212.8|1032
1654524000000|2022-06-06 14:00:00|7227.8|7224.8|7239.3|7236.3|7239.8|7236.8|7226.8|7223.8|1132
1654527600000|2022-06-06 15:00:00|7239.8|7236.8|7213.8|7210.8|7240.8|7237.8|7210.8|7207.8|872
1654531200000|2022-06-06 16:00:00|7214.3|7211.3|7209.3|7206.3|7214.8|7211.8|7193.8|7190.8|502
1654534800000|2022-06-06 17:00:00|7208.8|7205.8|7219.8|7216.8|7219.8|7216.8|7199.8|7196.8|219
1654538400000|2022-06-06 18:00:00|7220.8|7217.8|7202.8|7199.8|7220.8|7217.8|7196.3|7193.3|319
1654542000000|2022-06-06 19:00:00|7203.3|7200.3|7209.8|7206.8|7213.8|7210.8|7195.3|7192.3|500
1654545600000|2022-06-06 20:00:00|7210.3|7207.3|7208.8|7205.8|7210.8|7207.8|7205.8|7202.8|138
1654549200000|2022-06-06 21:00:00|7209.9|7205.9|7211.6|7207.6|7211.6|7207.6|7208.9|7204.9|0
1654552800000|2022-06-06 22:00:00|7211.3|7207.3|7204.5|7200.5|7213.9|7209.9|7202.1|7198.1|0
1654556400000|2022-06-06 23:00:00|7204.6|7200.6|7203.3|7201.3|7218.3|7216.3|7202.8|7199.5|727
1654560000000|2022-06-07 00:00:00|7202.8|7200.8|7159.8|7158.8|7203.8|7202.8|7151.8|7150.8|5447
1654563600000|2022-06-07 01:00:00|7160.3|7159.3|7150.8|7149.8|7164.3|7163.3|7134.8|7133.8|5001
1654567200000|2022-06-07 02:00:00|7150.3|7149.3|7140.8|7139.8|7151.8|7150.8|7137.8|7136.8|2745
1654570800000|2022-06-07 03:00:00|7140.3|7139.3|7133.8|7132.8|7145.8|7144.8|7132.8|7131.8|2628
1654574400000|2022-06-07 04:00:00|7134.3|7133.3|7094.8|7093.8|7141.8|7140.8|7076.8|7075.8|8185
1654578000000|2022-06-07 05:00:00|7094.3|7093.3|7087.8|7086.8|7110.3|7109.3|7087.8|7086.8|7068
1654581600000|2022-06-07 06:00:00|7088.3|7086.3|7098.3|7094.3|7104.6|7101.3|7088.3|7086.3|5301
1654585200000|2022-06-07 07:00:00|7098.1|7094.1|7110.8|7107.8|7118.3|7115.3|7097.7|7093.7|1411
1654588800000|2022-06-07 08:00:00|7111.3|7108.3|7115.8|7112.8|7119.8|7116.8|7104.8|7101.8|968
1654592400000|2022-06-07 09:00:00|7115.3|7112.3|7111.3|7108.3|7117.8|7114.8|7104.8|7101.8|529
1654596000000|2022-06-07 10:00:00|7111.8|7108.8|7101.8|7098.8|7115.8|7112.8|7099.3|7096.3|345
1654599600000|2022-06-07 11:00:00|7102.8|7099.8|7101.8|7098.8|7106.8|7103.8|7088.8|7085.8|902
1654603200000|2022-06-07 12:00:00|7102.3|7099.3|7090.8|7087.8|7103.8|7100.8|7090.8|7087.8|520
1654606800000|2022-06-07 13:00:00|7090.3|7087.3|7108.3|7105.3|7115.8|7112.8|7085.8|7082.8|1290
1654610400000|2022-06-07 14:00:00|7108.8|7105.8|7139.8|7136.8|7147.8|7144.8|7107.3|7104.3|2028
1654614000000|2022-06-07 15:00:00|7140.3|7137.3|7133.8|7130.8|7143.8|7140.8|7127.3|7124.3|830
1654617600000|2022-06-07 16:00:00|7134.3|7131.3|7137.3|7134.3|7138.8|7135.8|7124.8|7121.8|340
1654621200000|2022-06-07 17:00:00|7137.8|7134.8|7139.8|7136.8|7144.8|7141.8|7135.8|7132.8|240
1654624800000|2022-06-07 18:00:00|7140.3|7137.3|7140.8|7137.8|7151.8|7148.8|7134.8|7131.8|713
1654628400000|2022-06-07 19:00:00|7140.3|7137.3|7154.8|7151.8|7158.8|7155.8|7138.8|7135.8|1276
1654632000000|2022-06-07 20:00:00|7154.3|7151.3|7147.8|7144.8|7155.8|7152.8|7145.8|7142.8|260
1654635600000|2022-06-07 21:00:00|7147.6|7143.6|7148.8|7144.8|7149|7145|7146.4|7142.4|0
1654639200000|2022-06-07 22:00:00|7148|7144|7148.1|7144.1|7154.1|7150.1|7146.3|7142.3|0
1654642800000|2022-06-07 23:00:00|7148.2|7144.2|7144.3|7142.3|7150.5|7146.5|7134.3|7132.3|1083
1654646400000|2022-06-08 00:00:00|7144.8|7142.8|7148.8|7147.8|7165.8|7164.8|7128.8|7127.8|8002
1654650000000|2022-06-08 01:00:00|7149.3|7148.3|7138.7|7137.7|7163.8|7162.8|7138.7|7137.7|5322
1654653600000|2022-06-08 02:00:00|7139.2|7138.2|7145.7|7144.7|7156.7|7155.7|7136.7|7135.7|3406
1654657200000|2022-06-08 03:00:00|7146.7|7145.7|7121.7|7120.7|7147.7|7146.7|7121.7|7120.7|2740
1654660800000|2022-06-08 04:00:00|7121.2|7120.2|7116.7|7115.7|7132.7|7131.7|7113.7|7112.7|3710
1654664400000|2022-06-08 05:00:00|7116.2|7115.2|7127.7|7126.7|7130.7|7129.7|7115.7|7114.7|2766
1654668000000|2022-06-08 06:00:00|7128.2|7126.2|7129.1|7125.1|7135.1|7131.1|7119.2|7117.2|5208
1654671600000|2022-06-08 07:00:00|7129.3|7125.3|7120.2|7117.2|7129.3|7125.3|7112.3|7108.3|2439
1654675200000|2022-06-08 08:00:00|7119.7|7116.7|7121.2|7118.2|7126.7|7123.7|7115.7|7112.7|1749
1654678800000|2022-06-08 09:00:00|7120.7|7117.7|7116.7|7113.7|7120.7|7117.7|7110.7|7107.7|1178
1654682400000|2022-06-08 10:00:00|7116.2|7113.2|7112.7|7109.7|7116.7|7113.7|7106.2|7103.2|383
1654686000000|2022-06-08 11:00:00|7112.2|7109.2|7108.7|7105.7|7118.7|7115.7|7108.7|7105.7|327
1654689600000|2022-06-08 12:00:00|7107.7|7104.7|7100.7|7097.7|7110.7|7107.7|7099.7|7096.7|1995
1654693200000|2022-06-08 13:00:00|7100.2|7097.2|7112.7|7109.7|7116.7|7113.7|7095.7|7092.7|1119
1654696800000|2022-06-08 14:00:00|7112.2|7109.2|7103.2|7100.2|7112.7|7109.7|7091.7|7088.7|1695
1654700400000|2022-06-08 15:00:00|7103.7|7100.7|7107.7|7104.7|7109.2|7106.2|7100.7|7097.7|1479
1654704000000|2022-06-08 16:00:00|7107.2|7104.2|7093.7|7090.7|7111.7|7108.7|7084.7|7081.7|1852
1654707600000|2022-06-08 17:00:00|7093.2|7090.2|7082.7|7079.7|7097.7|7094.7|7076.7|7073.7|1821
1654711200000|2022-06-08 18:00:00|7082.2|7079.2|7078.7|7075.7|7086.7|7083.7|7070.2|7067.2|1965
1654714800000|2022-06-08 19:00:00|7078.2|7075.2|7079.2|7076.2|7083.7|7080.7|7071.7|7068.7|1506
1654718400000|2022-06-08 20:00:00|7079.7|7076.7|7078.7|7075.7|7082.7|7079.7|7077.7|7074.7|106
1654722000000|2022-06-08 21:00:00|7080.5|7076.5|7081.7|7077.7|7082.7|7078.7|7080.3|7076.3|0
1654725600000|2022-06-08 22:00:00|7080.6|7076.6|7085.1|7081.1|7085.5|7081.5|7077.6|7073.6|0
1654729200000|2022-06-08 23:00:00|7085.3|7081.3|7086.7|7084.7|7087.9|7085.2|7080.2|7078.2|925
1654732800000|2022-06-09 00:00:00|7087.2|7085.2|7042.2|7041.2|7087.2|7085.2|7041.7|7040.7|6583
1654736400000|2022-06-09 01:00:00|7041.7|7040.7|7039.7|7038.7|7045.2|7044.2|7022.7|7021.7|4752
1654740000000|2022-06-09 02:00:00|7040.2|7039.2|7052.7|7051.7|7053.7|7052.7|7036.7|7035.7|3028
1654743600000|2022-06-09 03:00:00|7053.2|7052.2|7058.7|7057.7|7060.7|7059.7|7051.7|7050.7|2554
1654747200000|2022-06-09 04:00:00|7059.2|7058.2|7049.7|7048.7|7061.7|7060.7|7047.7|7046.7|2408
1654750800000|2022-06-09 05:00:00|7049.2|7048.2|7036.7|7035.7|7049.2|7048.2|7033.7|7032.7|3889
1654754400000|2022-06-09 06:00:00|7037.2|7035.2|7030.3|7026.3|7039.2|7037.2|7015.7|7013.7|8334
1654758000000|2022-06-09 07:00:00|7030|7026|7038.7|7035.7|7042.2|7039.2|7023.2|7019.5|2324
1654761600000|2022-06-09 08:00:00|7038.2|7035.2|7048.7|7045.7|7048.7|7045.7|7028.7|7025.7|702
1654765200000|2022-06-09 09:00:00|7048.2|7045.2|7046.7|7043.7|7051.2|7048.2|7043.7|7040.7|334
1654768800000|2022-06-09 10:00:00|7047.2|7044.2|7055.7|7052.7|7063.2|7060.2|7043.7|7040.7|2423
1654772400000|2022-06-09 11:00:00|7054.7|7051.7|7039.2|7036.2|7067.7|7064.7|7035.7|7032.7|1035
1654776000000|2022-06-09 12:00:00|7038.7|7035.7|7018.7|7015.7|7040.7|7037.7|7012.7|7009.7|1096
1654779600000|2022-06-09 13:00:00|7019.7|7016.7|7032.7|7029.7|7034.7|7031.7|7009.2|7006.2|1713
1654783200000|2022-06-09 14:00:00|7033.2|7030.2|7016.2|7013.2|7033.2|7030.2|7010.7|7007.7|1774
1654786800000|2022-06-09 15:00:00|7016.7|7013.7|7016.7|7013.7|7020.7|7017.7|7004.7|7001.7|1113
1654790400000|2022-06-09 16:00:00|7017.2|7014.2|7019.7|7016.7|7020.7|7017.7|7006.7|7003.7|479
1654794000000|2022-06-09 17:00:00|7020.2|7017.2|7015.2|7012.2|7022.7|7019.7|7004.7|7001.7|365
1654797600000|2022-06-09 18:00:00|7015.7|7012.7|6996.7|6993.7|7015.7|7012.7|6996.2|6993.2|497
1654801200000|2022-06-09 19:00:00|6996.2|6993.2|6959.2|6956.2|6997.7|6994.7|6959.2|6956.2|1767
1654804800000|2022-06-09 20:00:00|6958.7|6955.7|6964.2|6961.2|6965.7|6962.7|6958.7|6955.7|365
1654808400000|2022-06-09 21:00:00|6964.7|6960.7|6967.7|6963.7|6968.2|6964.2|6963.2|6959.2|0
1654812000000|2022-06-09 22:00:00|6968.3|6964.3|6965.8|6961.8|6968.9|6964.9|6962.4|6958.4|0
1654815600000|2022-06-09 23:00:00|6966.1|6962.1|6947.2|6945.2|6980.2|6978.2|6946.2|6944.2|1341
1654819200000|2022-06-10 00:00:00|6948.2|6946.2|6949.7|6948.7|6968.2|6967.2|6930.7|6929.7|8892
1654822800000|2022-06-10 01:00:00|6948.7|6947.7|6962.9|6961.9|6970.9|6969.9|6940.7|6939.7|4579
1654826400000|2022-06-10 02:00:00|6961.9|6960.9|6959.4|6958.4|6967.9|6966.9|6946.9|6945.9|3595
1654830000000|2022-06-10 03:00:00|6959.9|6958.9|6952.4|6951.4|6965.9|6964.9|6948.9|6947.9|3232
1654833600000|2022-06-10 04:00:00|6951.9|6950.9|6931.9|6930.9|6951.9|6950.9|6922.9|6921.9|3721
1654837200000|2022-06-10 05:00:00|6932.9|6931.9|6931.9|6930.9|6945.9|6944.9|6927.9|6926.9|5473
1654840800000|2022-06-10 06:00:00|6932.4|6930.4|6932.7|6928.7|6938.4|6936.4|6924.1|6920.1|7949
1654844400000|2022-06-10 07:00:00|6932.2|6928.2|6895.4|6892.4|6937.2|6933.2|6895.4|6892.4|1392
1654848000000|2022-06-10 08:00:00|6894.9|6891.9|6888.9|6885.9|6912.4|6909.4|6886.9|6883.9|1299
1654851600000|2022-06-10 09:00:00|6888.4|6885.4|6879.9|6876.9|6894.9|6891.9|6876.9|6873.9|604
1654855200000|2022-06-10 10:00:00|6880.4|6877.4|6870.9|6867.9|6882.9|6879.9|6865.9|6862.9|593
1654858800000|2022-06-10 11:00:00|6871.4|6868.4|6868.4|6865.4|6876.9|6873.9|6864.4|6861.4|771
1654862400000|2022-06-10 12:00:00|6868.9|6865.9|6826.9|6823.9|6876.9|6873.9|6826.9|6823.9|3718
1654866000000|2022-06-10 13:00:00|6827.4|6824.4|6799.4|6796.4|6839.9|6836.9|6794.9|6791.9|2794
1654869600000|2022-06-10 14:00:00|6798.9|6795.9|6776.9|6773.9|6798.9|6795.9|6763.9|6760.9|3558
1654873200000|2022-06-10 15:00:00|6775.9|6772.9|6763.9|6760.9|6776.9|6773.9|6747.9|6744.9|2438
1654876800000|2022-06-10 16:00:00|6763.4|6760.4|6771.9|6768.9|6774.9|6771.9|6757.9|6754.9|1394
1654880400000|2022-06-10 17:00:00|6772.4|6769.4|6803.4|6800.4|6811.4|6808.4|6766.9|6763.9|1157
1654884000000|2022-06-10 18:00:00|6802.9|6799.9|6825.9|6822.9|6825.9|6822.9|6797.4|6794.4|1822
1654887600000|2022-06-10 19:00:00|6826.4|6823.4|6804.4|6801.4|6827.9|6824.9|6801.4|6798.4|1927
1654891200000|2022-06-10 20:00:00|6804.9|6801.9|6814.4|6811.4|6814.9|6811.9|6800.4|6797.4|894
1655071200000|2022-06-12 22:00:00|6768.6|6764.6|6772.3|6768.3|6781.5|6777.5|6765.4|6761.4|0
1655074800000|2022-06-12 23:00:00|6772.2|6768.2|6771|6767|6775.4|6771.4|6767.6|6763.6|0
1655078400000|2022-06-13 00:00:00|6771.3|6767.3|6740.6|6736.6|6772.6|6768.6|6739.5|6735.5|0
1655082000000|2022-06-13 01:00:00|6740.9|6736.9|6724.6|6720.6|6741.1|6737.1|6714.3|6710.3|0
1655085600000|2022-06-13 02:00:00|6724.7|6720.7|6737.3|6733.3|6739.4|6735.4|6724.7|6720.7|0
1655089200000|2022-06-13 03:00:00|6737.5|6733.5|6736.7|6732.7|6739.7|6735.7|6731.2|6727.2|0
1655092800000|2022-06-13 04:00:00|6737|6733|6726.5|6722.5|6744.8|6740.8|6723.2|6719.2|0
1655096400000|2022-06-13 05:00:00|6726.6|6722.6|6720.8|6716.8|6733.4|6729.4|6716.8|6712.8|0
1655100000000|2022-06-13 06:00:00|6720.2|6716.2|6711.8|6707.8|6727.4|6723.4|6695.1|6691.1|0
1655103600000|2022-06-13 07:00:00|6710.9|6706.9|6698.4|6695.4|6735.4|6732.4|6681.4|6678.4|5299
1655107200000|2022-06-13 08:00:00|6697.9|6694.9|6643.4|6640.4|6697.9|6694.9|6643.4|6640.4|1812
1655110800000|2022-06-13 09:00:00|6642.9|6639.9|6654.9|6651.9|6664.4|6661.4|6642.9|6639.9|3415
1655114400000|2022-06-13 10:00:00|6655.4|6652.4|6658.4|6655.4|6665.4|6662.4|6651.4|6648.4|858
1655118000000|2022-06-13 11:00:00|6658.9|6655.9|6652.9|6649.9|6670.9|6667.9|6651.9|6648.9|675
1655121600000|2022-06-13 12:00:00|6652.4|6649.4|6645.4|6642.4|6671.4|6668.4|6645.4|6642.4|2187
1655125200000|2022-06-13 13:00:00|6645.9|6642.9|6648.9|6645.9|6672.4|6669.4|6642.4|6639.4|1681
1655128800000|2022-06-13 14:00:00|6648.4|6645.4|6615.4|6612.4|6656.9|6653.9|6614.9|6611.9|1991
1655132400000|2022-06-13 15:00:00|6614.9|6611.9|6641.4|6638.4|6650.9|6647.9|6604.4|6601.4|2751
1655136000000|2022-06-13 16:00:00|6640.9|6637.9|6650.4|6647.4|6674.4|6671.4|6638.4|6635.4|1295
1655139600000|2022-06-13 17:00:00|6649.9|6646.9|6667.9|6664.9|6670.4|6667.4|6640.9|6637.9|1038
1655143200000|2022-06-13 18:00:00|6667.4|6664.4|6643.4|6640.4|6667.9|6664.9|6641.9|6638.9|875
1655146800000|2022-06-13 19:00:00|6642.9|6639.9|6631.4|6628.4|6656.4|6653.4|6610.4|6607.4|2567
1655150400000|2022-06-13 20:00:00|6631.9|6628.9|6632.9|6629.9|6639.4|6636.4|6627.9|6624.9|388
1655154000000|2022-06-13 21:00:00|6636.6|6632.6|6637.6|6633.6|6638.4|6634.4|6635.1|6631.1|0
1655157600000|2022-06-13 22:00:00|6638|6634|6645|6641|6654.7|6650.7|6638|6634|0
1655161200000|2022-06-13 23:00:00|6645.3|6641.3|6627|6625|6670|6668|6623|6621|2477
1655164800000|2022-06-14 00:00:00|6626.5|6624.5|6596.5|6595.5|6635.5|6634.5|6564.5|6563.5|14968
1655168400000|2022-06-14 01:00:00|6596|6595|6600.5|6599.5|6620.5|6619.5|6580|6579|9412
1655172000000|2022-06-14 02:00:00|6599.5|6598.5|6599.5|6598.5|6620.5|6619.5|6597.5|6596.5|6498
1655175600000|2022-06-14 03:00:00|6599|6598|6598|6597|6625.5|6624.5|6595|6594|4991
1655179200000|2022-06-14 04:00:00|6597.5|6596.5|6634.5|6633.5|6653.5|6652.5|6596.5|6595.5|7584
1655182800000|2022-06-14 05:00:00|6634|6633|6669.5|6668.5|6676.5|6675.5|6627.5|6626.5|9780
1655186400000|2022-06-14 06:00:00|6670|6668|6679.9|6675.9|6706|6704|6668.5|6666.5|11059
1655190000000|2022-06-14 07:00:00|6679.2|6675.2|6675|6672|6690|6687|6655|6652|2221
1655193600000|2022-06-14 08:00:00|6674.5|6671.5|6649|6646|6679.5|6676.5|6647.5|6644.5|1290
1655197200000|2022-06-14 09:00:00|6648.5|6645.5|6633.5|6630.5|6651.5|6648.5|6630.5|6627.5|951
1655200800000|2022-06-14 10:00:00|6633|6630|6639.5|6636.5|6648|6645|6619.5|6616.5|813
1655204400000|2022-06-14 11:00:00|6640|6637|6634.5|6631.5|6647.5|6644.5|6634.5|6631.5|412
1655208000000|2022-06-14 12:00:00|6635|6632|6664.5|6661.5|6669.5|6666.5|6634.5|6631.5|842
1655211600000|2022-06-14 13:00:00|6664|6661|6670.5|6667.5|6675|6672|6637.5|6634.5|1044
1655215200000|2022-06-14 14:00:00|6669.5|6666.5|6639|6636|6675.5|6672.5|6621.5|6618.5|1236
1655218800000|2022-06-14 15:00:00|6638.5|6635.5|6613.5|6610.5|6646|6643|6608|6605|1219
1655222400000|2022-06-14 16:00:00|6613|6610|6614|6611|6615.5|6612.5|6598.5|6595.5|432
1655226000000|2022-06-14 17:00:00|6614.5|6611.5|6601.5|6598.5|6637|6634|6592|6589|473
1655229600000|2022-06-14 18:00:00|6602|6599|6598|6595|6617.5|6614.5|6595.5|6592.5|203
1655233200000|2022-06-14 19:00:00|6597.5|6594.5|6636.5|6633.5|6637|6634|6585.5|6582.5|677
1655236800000|2022-06-14 20:00:00|6637|6634|6633.5|6630.5|6637|6634|6626.5|6623.5|85
1655240400000|2022-06-14 21:00:00|6636.5|6632.5|6642.7|6638.7|6642.8|6638.8|6635.3|6631.3|0
1655244000000|2022-06-14 22:00:00|6644|6640|6654.9|6650.9|6661.1|6657.1|6644|6640|0
1655247600000|2022-06-14 23:00:00|6655.2|6651.2|6655|6653|6669|6667|6644|6642|386
1655251200000|2022-06-15 00:00:00|6654.5|6652.5|6633|6632|6662.5|6661.5|6626.5|6625.5|2641
1655254800000|2022-06-15 01:00:00|6633.5|6632.5|6666.7|6665.7|6680.7|6679.7|6632.5|6631.5|1599
1655258400000|2022-06-15 02:00:00|6665.7|6664.7|6659.2|6658.2|6673.7|6672.7|6653.2|6652.2|644
1655262000000|2022-06-15 03:00:00|6659.7|6658.7|6642.2|6641.2|6670.7|6669.7|6640.7|6639.7|783
1655265600000|2022-06-15 04:00:00|6642.7|6641.7|6616.2|6615.2|6646.2|6645.2|6610.7|6609.7|926
1655269200000|2022-06-15 05:00:00|6615.7|6614.7|6599.7|6598.7|6619.7|6618.7|6587.2|6586.2|1516
1655272800000|2022-06-15 06:00:00|6600.2|6598.2|6603.8|6599.8|6612.7|6610.7|6594.7|6592.7|4101
1655276400000|2022-06-15 07:00:00|6604|6600|6601.2|6598.2|6615.7|6611.7|6580.7|6577.7|1860
1655280000000|2022-06-15 08:00:00|6600.2|6597.2|6602.7|6599.7|6621.2|6618.2|6597.7|6594.7|777
1655283600000|2022-06-15 09:00:00|6603.2|6600.2|6598.7|6595.7|6603.7|6600.7|6588.7|6585.7|980
1655287200000|2022-06-15 10:00:00|6598.2|6595.2|6585.2|6582.2|6599.7|6596.7|6584.7|6581.7|396
1655290800000|2022-06-15 11:00:00|6584.7|6581.7|6602.2|6599.2|6603.7|6600.7|6579.2|6576.2|650
1655294400000|2022-06-15 12:00:00|6601.7|6598.7|6608.2|6605.2|6609.2|6606.2|6587.7|6584.7|1050
1655298000000|2022-06-15 13:00:00|6608.7|6605.7|6605.2|6602.2|6612.7|6609.7|6588.7|6585.7|2338
1655301600000|2022-06-15 14:00:00|6604.7|6601.7|6604.7|6601.7|6615.7|6612.7|6593.7|6590.7|2125
1655305200000|2022-06-15 15:00:00|6603.7|6600.7|6591.2|6588.2|6605.7|6602.7|6584.7|6581.7|1342
1655308800000|2022-06-15 16:00:00|6590.7|6587.7|6575.7|6572.7|6599.7|6596.7|6575.7|6572.7|950
1655312400000|2022-06-15 17:00:00|6575.2|6572.2|6599.2|6596.2|6601.7|6598.7|6575.2|6572.2|593
1655316000000|2022-06-15 18:00:00|6598.7|6595.7|6598.2|6595.2|6628.2|6625.2|6544.7|6541.7|2220
1655319600000|2022-06-15 19:00:00|6597.7|6594.7|6628.2|6625.2|6650.7|6647.7|6596.7|6593.7|2562
1655323200000|2022-06-15 20:00:00|6627.7|6624.7|6626.7|6623.7|6632.7|6629.7|6619.2|6616.2|441
1655326800000|2022-06-15 21:00:00|6624.4|6620.4|6635.3|6631.3|6635.5|6631.5|6623.3|6619.3|0
1655330400000|2022-06-15 22:00:00|6638.4|6634.4|6662.3|6658.3|6662.5|6658.5|6636.4|6632.4|0
1655334000000|2022-06-15 23:00:00|6662.4|6658.4|6677.6|6675.6|6698.6|6696.6|6656.6|6652.6|1916
1655337600000|2022-06-16 00:00:00|6675.1|6673.1|6656.1|6655.1|6683.1|6682.1|6650.6|6649.6|13471
1655341200000|2022-06-16 01:00:00|6655.6|6654.6|6633.6|6632.6|6663.6|6662.6|6607.6|6606.6|8500
1655344800000|2022-06-16 02:00:00|6633.1|6632.1|6631.6|6630.6|6644.6|6643.6|6621.1|6620.1|5767
1655348400000|2022-06-16 03:00:00|6630.6|6629.6|6614.6|6613.6|6636.6|6635.6|6613.6|6612.6|3363
1655352000000|2022-06-16 04:00:00|6615.1|6614.1|6602.6|6601.6|6623.1|6622.1|6602.6|6601.6|3284
1655355600000|2022-06-16 05:00:00|6601.6|6600.6|6585.6|6584.6|6607.1|6606.1|6581.6|6580.6|5135
1655359200000|2022-06-16 06:00:00|6586.1|6584.1|6555.4|6551.4|6595.1|6593.1|6542.9|6538.9|6769
1655362800000|2022-06-16 07:00:00|6555.2|6551.2|6493.6|6490.6|6558.6|6555.6|6475.6|6472.6|5141
1655366400000|2022-06-16 08:00:00|6493.1|6490.1|6487.6|6484.6|6519.6|6516.6|6487.1|6484.1|2436
1655370000000|2022-06-16 09:00:00|6488.1|6485.1|6475.1|6472.1|6488.1|6485.1|6462.6|6459.6|1156
1655373600000|2022-06-16 10:00:00|6475.6|6472.6|6460.1|6457.1|6487.1|6484.1|6459.1|6456.1|947
1655377200000|2022-06-16 11:00:00|6458.1|6455.1|6463.6|6460.6|6476.1|6473.1|6450.6|6447.6|1774
1655380800000|2022-06-16 12:00:00|6462.6|6459.6|6480.1|6477.1|6503.1|6500.1|6461.6|6458.6|2354
1655384400000|2022-06-16 13:00:00|6479.6|6476.6|6461.1|6458.1|6488.6|6485.6|6455.1|6452.1|2229
1655388000000|2022-06-16 14:00:00|6461.6|6458.6|6439.6|6436.6|6467.6|6464.6|6438.6|6435.6|2498
1655391600000|2022-06-16 15:00:00|6439.1|6436.1|6468.1|6465.1|6484.6|6481.6|6438.6|6435.6|2359
1655395200000|2022-06-16 16:00:00|6467.6|6464.6|6467.1|6464.1|6471.6|6468.6|6452.1|6449.1|1097
1655398800000|2022-06-16 17:00:00|6468.1|6465.1|6445.6|6442.6|6478.1|6475.1|6444.6|6441.6|1007
1655402400000|2022-06-16 18:00:00|6446.1|6443.1|6428.1|6425.1|6449.6|6446.6|6420.6|6417.6|1503
1655406000000|2022-06-16 19:00:00|6427.6|6424.6|6432.6|6429.6|6451.1|6448.1|6423.6|6420.6|1742
1655409600000|2022-06-16 20:00:00|6432.1|6429.1|6439.6|6436.6|6445.6|6442.6|6432.1|6429.1|498
1655413200000|2022-06-16 21:00:00|6441.1|6437.1|6445.8|6441.8|6445.9|6441.9|6440.3|6436.3|0
1655416800000|2022-06-16 22:00:00|6446.7|6442.7|6449.3|6445.3|6451.9|6447.9|6446.7|6442.7|0
1655420400000|2022-06-16 23:00:00|6444.4|6440.4|6457.6|6455.6|6462.6|6460.6|6434|6430|1395
1655424000000|2022-06-17 00:00:00|6457.1|6455.1|6432.6|6431.6|6457.1|6455.1|6409.1|6408.1|8863
1655427600000|2022-06-17 01:00:00|6432.1|6431.1|6454.6|6453.6|6458.6|6457.6|6430.6|6429.6|6442
1655431200000|2022-06-17 02:00:00|6453.6|6452.6|6455.1|6454.1|6467.6|6466.6|6448.6|6447.6|4415
1655434800000|2022-06-17 03:00:00|6455.6|6454.6|6443.7|6442.7|6455.7|6454.7|6433.7|6432.7|3946
1655438400000|2022-06-17 04:00:00|6443.2|6442.2|6470.7|6469.7|6477.7|6476.7|6441.7|6440.7|5724
1655442000000|2022-06-17 05:00:00|6470.2|6469.2|6471.7|6470.7|6475.7|6474.7|6451.7|6450.7|7406
1655445600000|2022-06-17 06:00:00|6472.2|6470.2|6466.9|6462.9|6488.2|6486.2|6460.7|6458.7|14609
1655449200000|2022-06-17 07:00:00|6466.6|6462.6|6486.7|6483.7|6490.7|6487.7|6456.4|6452.4|2317
1655452800000|2022-06-17 08:00:00|6485.7|6482.7|6500.7|6497.7|6508.7|6505.7|6480.7|6477.7|946
1655456400000|2022-06-17 09:00:00|6499.7|6496.7|6503.7|6500.7|6509.2|6506.2|6487.7|6484.7|814
1655460000000|2022-06-17 10:00:00|6503.2|6500.2|6496.2|6493.2|6507.7|6504.7|6493.7|6490.7|757
1655463600000|2022-06-17 11:00:00|6496.7|6493.7|6500.2|6497.2|6509.2|6506.2|6492.2|6489.2|580
1655467200000|2022-06-17 12:00:00|6499.7|6496.7|6489.7|6486.7|6506.7|6503.7|6489.2|6486.2|674
1655470800000|2022-06-17 13:00:00|6489.2|6486.2|6491.7|6488.7|6501.2|6498.2|6474.7|6471.7|1583
1655474400000|2022-06-17 14:00:00|6492.2|6489.2|6439.7|6436.7|6492.2|6489.2|6430.2|6427.2|1739
1655478000000|2022-06-17 15:00:00|6440.2|6437.2|6441.2|6438.2|6464.2|6461.2|6432.7|6429.7|1653
1655481600000|2022-06-17 16:00:00|6440.7|6437.7|6457.7|6454.7|6460.2|6457.2|6434.2|6431.2|611
1655485200000|2022-06-17 17:00:00|6457.2|6454.2|6469.7|6466.7|6483.2|6480.2|6454.7|6451.7|359
1655488800000|2022-06-17 18:00:00|6469.2|6466.2|6466.7|6463.7|6486.7|6483.7|6464.7|6461.7|638
1655492400000|2022-06-17 19:00:00|6468.2|6465.2|6441.2|6438.2|6475.2|6472.2|6439.7|6436.7|1324
1655496000000|2022-06-17 20:00:00|6440.2|6437.2|6456.2|6453.2|6459.7|6456.7|6440.2|6437.2|150
1655676000000|2022-06-19 22:00:00|6466.9|6462.9|6483.2|6479.2|6483.4|6479.4|6460.1|6456.1|0
1655679600000|2022-06-19 23:00:00|6483.1|6479.1|6496.2|6494.2|6505.7|6503.7|6448.7|6446.7|1537
1655683200000|2022-06-20 00:00:00|6497.7|6495.7|6484.2|6483.2|6500.7|6499.2|6468.2|6467.2|5315
1655686800000|2022-06-20 01:00:00|6484.7|6483.7|6424.2|6423.2|6486.2|6485.2|6422.2|6421.2|4543
1655690400000|2022-06-20 02:00:00|6423.7|6422.7|6434.2|6433.2|6440.2|6439.2|6410.2|6409.2|3805
1655694000000|2022-06-20 03:00:00|6433.7|6432.7|6454.2|6453.2|6456.2|6455.2|6428.2|6427.2|4643
1655697600000|2022-06-20 04:00:00|6453.2|6452.2|6436.2|6435.2|6455.2|6454.2|6435.2|6434.2|2473
1655701200000|2022-06-20 05:00:00|6435.7|6434.7|6440.2|6439.2|6444.2|6443.2|6428.7|6427.7|3280
1655704800000|2022-06-20 06:00:00|6440.5|6438.5|6447.8|6443.8|6457.5|6455.5|6436.5|6433.8|6896
1655708400000|2022-06-20 07:00:00|6448|6444|6449|6446|6455|6452|6436.4|6432.4|2032
1655712000000|2022-06-20 08:00:00|6449.5|6446.5|6459.5|6456.5|6465|6462|6446|6443|849
1655715600000|2022-06-20 09:00:00|6460|6457|6465|6462|6465|6462|6449.5|6446.5|440
1655719200000|2022-06-20 10:00:00|6465.5|6462.5|6468|6465|6472|6469|6465|6462|315
1655722800000|2022-06-20 11:00:00|6468.5|6465.5|6482|6479|6483|6480|6466|6463|345
1655726400000|2022-06-20 12:00:00|6482.5|6479.5|6480|6477|6485|6482|6477|6474|276
1655730000000|2022-06-20 13:00:00|6479.5|6476.5|6492|6489|6492.5|6489.5|6478|6475|567
1655733600000|2022-06-20 14:00:00|6491.5|6488.5|6490|6487|6494|6491|6487|6484|364
1655737200000|2022-06-20 15:00:00|6490.5|6487.5|6503|6500|6508|6505|6489|6486|632
1655740800000|2022-06-20 16:00:00|6502.5|6499.5|6505.5|6502.5|6506|6503|6500|6497|290
1655744400000|2022-06-20 17:00:00|6505|6502|6510|6507|6510|6507|6504|6501|98
1655748000000|2022-06-20 18:00:00|6510.5|6507.5|6509.5|6506.5|6512|6509|6509.5|6506.5|66
1655751600000|2022-06-20 19:00:00|6510|6507|6508.5|6505.5|6512.5|6509.5|6506|6503|209
1655755200000|2022-06-20 20:00:00|6508|6505|6503|6500|6508|6505|6499|6496|270
1655758800000|2022-06-20 21:00:00|6501.9|6497.9|6498.9|6494.9|6501.9|6497.9|6498.8|6494.8|0
1655762400000|2022-06-20 22:00:00|6497.7|6493.7|6500.5|6496.5|6501.6|6497.6|6494.4|6490.4|0
1655766000000|2022-06-20 23:00:00|6500.4|6496.4|6496.5|6494.5|6510|6508|6489|6487|1284
1655769600000|2022-06-21 00:00:00|6497.5|6495.5|6516.5|6515.5|6521|6520|6471|6470|8066
1655773200000|2022-06-21 01:00:00|6517|6516|6512.5|6511.5|6525|6524|6497.5|6496.5|3436
1655776800000|2022-06-21 02:00:00|6512|6511|6528.6|6527.6|6530.6|6529.6|6506.6|6505.6|2934
1655780400000|2022-06-21 03:00:00|6529.1|6528.1|6533.6|6532.6|6540.6|6539.6|6527.6|6526.6|2950
1655784000000|2022-06-21 04:00:00|6534.1|6533.1|6532.6|6531.6|6543.6|6542.6|6528.1|6527.1|3733
1655787600000|2022-06-21 05:00:00|6532.1|6531.1|6520.6|6519.6|6533.6|6532.6|6514.6|6513.6|3890
1655791200000|2022-06-21 06:00:00|6521|6519|6532.4|6528.4|6536.2|6532.2|6519.5|6517.5|5525
1655794800000|2022-06-21 07:00:00|6532.3|6528.3|6561.5|6558.5|6565.5|6562.5|6530.3|6526.3|1947
1655798400000|2022-06-21 08:00:00|6561|6558|6572.5|6569.5|6572.5|6569.5|6559.5|6556.5|1001
1655802000000|2022-06-21 09:00:00|6572|6569|6563.5|6560.5|6573.5|6570.5|6561.5|6558.5|543
1655805600000|2022-06-21 10:00:00|6563|6560|6563.5|6560.5|6570.5|6567.5|6560.5|6557.5|312
1655809200000|2022-06-21 11:00:00|6563|6560|6550.5|6547.5|6567.5|6564.5|6549.5|6546.5|647
1655812800000|2022-06-21 12:00:00|6550|6547|6548.5|6545.5|6557|6554|6545.5|6542.5|766
1655816400000|2022-06-21 13:00:00|6548|6545|6571.5|6568.5|6572|6569|6544.5|6541.5|1929
1655820000000|2022-06-21 14:00:00|6571|6568|6580.5|6577.5|6584.5|6581.5|6567.5|6564.5|1840
1655823600000|2022-06-21 15:00:00|6580|6577|6559|6556|6581.5|6578.5|6559|6556|822
1655827200000|2022-06-21 16:00:00|6559.5|6556.5|6574.5|6571.5|6574.5|6571.5|6558.5|6555.5|356
1655830800000|2022-06-21 17:00:00|6575|6572|6558.5|6555.5|6581.5|6578.5|6557.5|6554.5|683
1655834400000|2022-06-21 18:00:00|6559|6556|6570.5|6567.5|6570.5|6567.5|6556.5|6553.5|477
1655838000000|2022-06-21 19:00:00|6571|6568|6573.5|6570.5|6580|6577|6568.5|6565.5|1841
1655841600000|2022-06-21 20:00:00|6573|6570|6573.5|6570.5|6576.5|6573.5|6568.5|6565.5|279
1655845200000|2022-06-21 21:00:00|6576|6572|6574.1|6570.1|6577.1|6573.1|6573|6569|0
1655848800000|2022-06-21 22:00:00|6572.3|6568.3|6569.2|6565.2|6573.2|6569.2|6564.5|6560.5|0
1655852400000|2022-06-21 23:00:00|6569|6565|6571.5|6569.5|6574|6572|6560.4|6556.4|1196
1655856000000|2022-06-22 00:00:00|6572|6570|6544.5|6543.5|6575.5|6574.5|6533.5|6532.5|7171
1655859600000|2022-06-22 01:00:00|6545.5|6544.5|6538.7|6537.7|6563.5|6562.5|6531.7|6530.7|3952
1655863200000|2022-06-22 02:00:00|6538.2|6537.2|6510.7|6509.7|6543.7|6542.7|6508.7|6507.7|3638
1655866800000|2022-06-22 03:00:00|6511.2|6510.2|6518.7|6517.7|6520.7|6519.7|6498.7|6497.7|4259
1655870400000|2022-06-22 04:00:00|6517.7|6516.7|6525.7|6524.7|6529.7|6528.7|6506.7|6505.7|3601
1655874000000|2022-06-22 05:00:00|6524.7|6523.7|6508.2|6507.2|6532.7|6531.7|6508.2|6507.2|3481
1655877600000|2022-06-22 06:00:00|6508.7|6506.7|6512.3|6508.3|6519.2|6517.2|6501.2|6499|5292
1655881200000|2022-06-22 07:00:00|6511.7|6507.7|6484.7|6481.7|6512.5|6508.5|6479.7|6475.9|1912
1655884800000|2022-06-22 08:00:00|6485.2|6482.2|6496.7|6493.7|6498.7|6495.7|6476.7|6473.7|922
1655888400000|2022-06-22 09:00:00|6497.2|6494.2|6503.2|6500.2|6512.7|6509.7|6496.2|6493.2|720
1655892000000|2022-06-22 10:00:00|6502.7|6499.7|6514.7|6511.7|6515.7|6512.7|6501.7|6498.7|566
1655895600000|2022-06-22 11:00:00|6515.7|6512.7|6517.7|6514.7|6531.7|6528.7|6515.7|6512.7|602
1655899200000|2022-06-22 12:00:00|6517.2|6514.2|6515.7|6512.7|6521.7|6518.7|6506.7|6503.7|489
1655902800000|2022-06-22 13:00:00|6516.7|6513.7|6531.2|6528.2|6544.2|6541.2|6506.7|6503.7|2346
1655906400000|2022-06-22 14:00:00|6531.7|6528.7|6555.7|6552.7|6566.2|6563.2|6523.7|6520.7|1835
1655910000000|2022-06-22 15:00:00|6555.2|6552.2|6528.7|6525.7|6556.7|6553.7|6526.7|6523.7|2092
1655913600000|2022-06-22 16:00:00|6529.2|6526.2|6547.7|6544.7|6548.2|6545.2|6527.7|6524.7|449
1655917200000|2022-06-22 17:00:00|6548.2|6545.2|6557.7|6554.7|6560.7|6557.7|6537.7|6534.7|305
1655920800000|2022-06-22 18:00:00|6558.2|6555.2|6557.7|6554.7|6568.7|6565.7|6549.7|6546.7|441
1655924400000|2022-06-22 19:00:00|6557.2|6554.2|6526.7|6523.7|6559.7|6556.7|6526.2|6523.2|975
1655928000000|2022-06-22 20:00:00|6527.2|6524.2|6528.2|6525.2|6537.2|6534.2|6526.2|6523.2|307
1655931600000|2022-06-22 21:00:00|6528.8|6524.8|6530|6526|6530|6526|6527.9|6523.9|0
1655935200000|2022-06-22 22:00:00|6531.3|6527.3|6526.6|6522.6|6533.8|6529.8|6523.9|6519.9|0
1655938800000|2022-06-22 23:00:00|6526.7|6522.7|6514.2|6512.2|6526.8|6524.2|6503|6499|1448
1655942400000|2022-06-23 00:00:00|6515.2|6513.2|6550.7|6549.7|6557.7|6556.7|6512.7|6511.7|6759
1655946000000|2022-06-23 01:00:00|6551.7|6550.7|6537|6536|6559.7|6558.7|6531.7|6530.7|4115
1655949600000|2022-06-23 02:00:00|6537.5|6536.5|6535|6534|6544|6543|6527|6526|2832
1655953200000|2022-06-23 03:00:00|6534.5|6533.5|6525.5|6524.5|6538|6537|6523|6522|2131
1655956800000|2022-06-23 04:00:00|6525|6524|6535.5|6534.5|6544.5|6543.5|6519|6518|2741
1655960400000|2022-06-23 05:00:00|6536|6535|6541|6540|6552|6551|6535|6534|3464
1655964000000|2022-06-23 06:00:00|6541.5|6539.5|6539.2|6535.2|6545.3|6542|6534.5|6532.4|4782
1655967600000|2022-06-23 07:00:00|6539.3|6535.3|6513.5|6510.5|6540.2|6536.2|6509.5|6506.5|1066
1655971200000|2022-06-23 08:00:00|6512.5|6509.5|6522.5|6519.5|6542|6539|6511|6508|1181
1655974800000|2022-06-23 09:00:00|6522|6519|6543|6540|6546|6543|6522|6519|700
1655978400000|2022-06-23 10:00:00|6543.5|6540.5|6568.5|6565.5|6571|6568|6541.5|6538.5|558
1655982000000|2022-06-23 11:00:00|6568|6565|6563|6560|6572|6569|6560.5|6557.5|510
1655985600000|2022-06-23 12:00:00|6563.5|6560.5|6542|6539|6564|6561|6540|6537|520
1655989200000|2022-06-23 13:00:00|6541.5|6538.5|6532|6529|6550|6547|6521|6518|1423
1655992800000|2022-06-23 14:00:00|6536|6533|6542|6539|6545|6542|6517|6514|2095
1655996400000|2022-06-23 15:00:00|6541.5|6538.5|6513|6510|6544|6541|6511|6508|1540
1656000000000|2022-06-23 16:00:00|6513.5|6510.5|6499|6496|6516|6513|6493.5|6490.5|795
1656003600000|2022-06-23 17:00:00|6498.5|6495.5|6506|6503|6508.5|6505.5|6493|6490|406
1656007200000|2022-06-23 18:00:00|6506.5|6503.5|6518|6515|6523.5|6520.5|6503|6500|424
1656010800000|2022-06-23 19:00:00|6517|6514|6544|6541|6546|6543|6513|6510|1309
1656014400000|2022-06-23 20:00:00|6543|6540|6531|6528|6543|6540|6527|6524|334
1656018000000|2022-06-23 21:00:00|6530.9|6526.9|6535.1|6531.1|6535.2|6531.2|6530|6526|0
1656021600000|2022-06-23 22:00:00|6533.9|6529.9|6536.1|6532.1|6540.7|6536.7|6532.5|6528.5|0
1656025200000|2022-06-23 23:00:00|6536|6532|6525.3|6523.3|6541.2|6537.2|6520.3|6518.3|1018
1656028800000|2022-06-24 00:00:00|6526.3|6524.3|6534.3|6533.3|6536.3|6535.3|6508.8|6507.8|6137
1656032400000|2022-06-24 01:00:00|6533.8|6532.8|6553.3|6552.3|6560.8|6559.8|6531.8|6530.8|4249
1656036000000|2022-06-24 02:00:00|6552.8|6551.8|6566.8|6565.8|6570.3|6569.3|6551.8|6550.8|3309
1656039600000|2022-06-24 03:00:00|6567.8|6566.8|6552.3|6551.3|6567.8|6566.8|6546.8|6545.8|2883
1656043200000|2022-06-24 04:00:00|6551.8|6550.8|6558.9|6557.9|6561.9|6560.9|6550.3|6549.3|3845
1656046800000|2022-06-24 05:00:00|6559.9|6558.9|6585.9|6584.9|6594.9|6593.9|6555.4|6554.4|7422
1656050400000|2022-06-24 06:00:00|6586.4|6584.4|6576.4|6572.4|6590.7|6586.7|6576.4|6572.4|5603
1656054000000|2022-06-24 07:00:00|6576.9|6572.9|6584.9|6581.9|6584.9|6581.9|6565.9|6562.9|1106
1656057600000|2022-06-24 08:00:00|6585.4|6582.4|6591.4|6588.4|6592.9|6589.9|6577.9|6574.9|532
1656061200000|2022-06-24 09:00:00|6590.9|6587.9|6602.9|6599.9|6602.9|6599.9|6584.9|6581.9|309
1656064800000|2022-06-24 10:00:00|6602.4|6599.4|6607.4|6604.4|6607.9|6604.9|6597.4|6594.4|425
1656068400000|2022-06-24 11:00:00|6607.9|6604.9|6612.4|6609.4|6614.9|6611.9|6606.9|6603.9|443
1656072000000|2022-06-24 12:00:00|6612.9|6609.9|6606.9|6603.9|6619.4|6616.4|6604.9|6601.9|573
1656075600000|2022-06-24 13:00:00|6607.4|6604.4|6623.4|6620.4|6625.9|6622.9|6606.9|6603.9|1463
1656079200000|2022-06-24 14:00:00|6623.9|6620.9|6648.9|6645.9|6659.4|6656.4|6623.9|6620.9|2388
1656082800000|2022-06-24 15:00:00|6649.4|6646.4|6653.9|6650.9|6656.9|6653.9|6644.9|6641.9|937
1656086400000|2022-06-24 16:00:00|6654.4|6651.4|6655.9|6652.9|6658.9|6655.9|6649.9|6646.9|442
1656090000000|2022-06-24 17:00:00|6656.4|6653.4|6660.4|6657.4|6663.9|6660.9|6654.9|6651.9|303
1656093600000|2022-06-24 18:00:00|6659.9|6656.9|6667.9|6664.9|6668.9|6665.9|6659.4|6656.4|326
1656097200000|2022-06-24 19:00:00|6668.4|6665.4|6696.4|6693.4|6696.4|6693.4|6663.9|6660.9|1317
1656100800000|2022-06-24 20:00:00|6695.9|6692.9|6686.4|6683.4|6695.9|6692.9|6678.9|6675.9|625
1656280800000|2022-06-26 22:00:00|6689|6685|6674.6|6670.6|6690.3|6686.3|6669.5|6665.5|0
1656284400000|2022-06-26 23:00:00|6675.2|6671.2|6667.9|6665.9|6683.7|6679.7|6666.4|6664.4|908
1656288000000|2022-06-27 00:00:00|6667.4|6665.4|6670.9|6669.9|6680.9|6679.9|6661.9|6660.9|5853
1656291600000|2022-06-27 01:00:00|6670.4|6669.4|6695|6694|6706|6705|6669.9|6668.9|5838
1656295200000|2022-06-27 02:00:00|6694.5|6693.5|6701|6700|6716|6715|6682|6681|6421
1656298800000|2022-06-27 03:00:00|6700|6699|6716|6715|6718|6717|6696|6695|6103
1656302400000|2022-06-27 04:00:00|6715.5|6714.5|6718|6717|6725|6724|6713|6712|4082
1656306000000|2022-06-27 05:00:00|6718.5|6717.5|6715|6714|6726|6725|6709|6708|6361
1656309600000|2022-06-27 06:00:00|6714.6|6712.6|6713.8|6709.8|6714.6|6712.6|6695.6|6693.6|7508
1656313200000|2022-06-27 07:00:00|6713.5|6709.5|6747.1|6744.1|6749.1|6746.1|6708.4|6704.4|1900
1656316800000|2022-06-27 08:00:00|6746.6|6743.6|6729.1|6726.1|6749.1|6746.1|6726.1|6723.1|708
1656320400000|2022-06-27 09:00:00|6728.6|6725.6|6724.6|6721.6|6735.1|6732.1|6722.1|6719.1|1089
1656324000000|2022-06-27 10:00:00|6725.1|6722.1|6718.6|6715.6|6726.1|6723.1|6714.6|6711.6|694
1656327600000|2022-06-27 11:00:00|6719.1|6716.1|6717.1|6714.1|6722.1|6719.1|6716.1|6713.1|589
1656331200000|2022-06-27 12:00:00|6717.6|6714.6|6710.1|6707.1|6720.6|6717.6|6706.1|6703.1|575
1656334800000|2022-06-27 13:00:00|6710.6|6707.6|6700.6|6697.6|6715.6|6712.6|6692.1|6689.1|1337
1656338400000|2022-06-27 14:00:00|6702.1|6699.1|6721.6|6718.6|6725.1|6722.1|6694.1|6691.1|1114
1656342000000|2022-06-27 15:00:00|6722.6|6719.6|6727.1|6724.1|6729.1|6726.1|6712.1|6709.1|797
1656345600000|2022-06-27 16:00:00|6726.6|6723.6|6722.6|6719.6|6728.1|6725.1|6709.1|6706.1|322
1656349200000|2022-06-27 17:00:00|6722.1|6719.1|6709.6|6706.6|6723.1|6720.1|6704.1|6701.1|308
1656352800000|2022-06-27 18:00:00|6710.1|6707.1|6708.1|6705.1|6716.1|6713.1|6705.1|6702.1|279
1656356400000|2022-06-27 19:00:00|6708.6|6705.6|6706.1|6703.1|6717.6|6714.6|6697.1|6694.1|1294
1656360000000|2022-06-27 20:00:00|6706.6|6703.6|6708.6|6705.6|6714.1|6711.1|6706.6|6703.6|198
1656363600000|2022-06-27 21:00:00|6708.3|6704.3|6708.5|6704.5|6709.9|6705.9|6707.3|6703.3|0
1656367200000|2022-06-27 22:00:00|6710.6|6706.6|6707.4|6703.4|6712.1|6708.1|6703.6|6699.6|0
1656370800000|2022-06-27 23:00:00|6707.7|6703.7|6711.6|6709.6|6714.7|6710.7|6698.6|6696.6|728
1656374400000|2022-06-28 00:00:00|6713.6|6711.6|6725.1|6724.1|6736.1|6735.1|6711.1|6709.6|5863
1656378000000|2022-06-28 01:00:00|6725.6|6724.6|6721.1|6720.1|6743.1|6742.1|6720.1|6719.1|4864
1656381600000|2022-06-28 02:00:00|6722.1|6721.1|6734.1|6733.1|6738.1|6737.1|6722.1|6721.1|4709
1656385200000|2022-06-28 03:00:00|6734.6|6733.6|6760.1|6759.1|6760.1|6759.1|6732.1|6731.1|3579
1656388800000|2022-06-28 04:00:00|6760.6|6759.6|6750.1|6749.1|6762.1|6761.1|6746.6|6745.6|4349
1656392400000|2022-06-28 05:00:00|6749.6|6748.6|6756.1|6755.1|6760.1|6759.1|6749.1|6748.1|4174
1656396000000|2022-06-28 06:00:00|6747.1|6745.1|6778.9|6774.9|6786.1|6784.1|6747.1|6745.1|8354
1656399600000|2022-06-28 07:00:00|6779.1|6775.1|6779.1|6776.1|6793.6|6790.6|6770.6|6767.6|1910
1656403200000|2022-06-28 08:00:00|6778.6|6775.6|6784.6|6781.6|6789.6|6786.6|6777.6|6774.6|587
1656406800000|2022-06-28 09:00:00|6785.1|6782.1|6786.6|6783.6|6795.6|6792.6|6783.1|6780.1|398
1656410400000|2022-06-28 10:00:00|6787.1|6784.1|6795.6|6792.6|6797.1|6794.1|6783.1|6780.1|358
1656414000000|2022-06-28 11:00:00|6795.1|6792.1|6791.1|6788.1|6795.6|6792.6|6787.1|6784.1|384
1656417600000|2022-06-28 12:00:00|6790.6|6787.6|6779.6|6776.6|6792.6|6789.6|6775.6|6772.6|308
1656421200000|2022-06-28 13:00:00|6777.6|6774.6|6797.6|6794.6|6804.6|6801.6|6776.6|6773.6|1295
1656424800000|2022-06-28 14:00:00|6797.1|6794.1|6770.6|6767.6|6799.6|6796.6|6760.6|6757.6|1535
1656428400000|2022-06-28 15:00:00|6769.6|6766.6|6727.6|6724.6|6770.6|6767.6|6724.6|6721.6|1105
1656432000000|2022-06-28 16:00:00|6727.1|6724.1|6733.6|6730.6|6739.1|6736.1|6719.1|6716.1|639
1656435600000|2022-06-28 17:00:00|6733.1|6730.1|6718.6|6715.6|6733.6|6730.6|6711.6|6708.6|405
1656439200000|2022-06-28 18:00:00|6717.6|6714.6|6705.1|6702.1|6725.6|6722.6|6697.6|6694.6|505
1656442800000|2022-06-28 19:00:00|6704.6|6701.6|6694.6|6691.6|6712.6|6709.6|6693.6|6690.6|1010
1656446400000|2022-06-28 20:00:00|6695.1|6692.1|6699.6|6696.6|6702.6|6699.6|6693.6|6690.6|202
1656450000000|2022-06-28 21:00:00|6700.4|6696.4|6700.1|6696.1|6700.6|6696.6|6700.1|6696.1|0
1656453600000|2022-06-28 22:00:00|6703.3|6699.3|6703.5|6699.5|6708.2|6704.2|6701.3|6697.3|0
1656457200000|2022-06-28 23:00:00|6703.2|6699.2|6704.1|6702.1|6709.1|6707.1|6697.3|6693.3|1423
1656460800000|2022-06-29 00:00:00|6703.6|6701.6|6699.6|6698.6|6722.6|6721.6|6687.6|6686.6|7926
1656464400000|2022-06-29 01:00:00|6700.6|6699.6|6683.6|6682.6|6707.1|6706.1|6678.6|6677.6|4969
1656468000000|2022-06-29 02:00:00|6682.6|6681.6|6704.6|6703.6|6704.6|6703.6|6674.6|6673.6|3430
1656471600000|2022-06-29 03:00:00|6704.1|6703.1|6696.9|6695.9|6704.6|6703.6|6694.6|6693.6|1851
1656475200000|2022-06-29 04:00:00|6697.4|6696.4|6716.9|6715.9|6721.9|6720.9|6690.9|6689.9|3812
1656478800000|2022-06-29 05:00:00|6716.4|6715.4|6729.9|6728.9|6733.9|6732.9|6713.9|6712.9|6593
1656482400000|2022-06-29 06:00:00|6730.3|6728.3|6688.9|6684.9|6735.3|6733.3|6684.5|6680.5|10242
1656486000000|2022-06-29 07:00:00|6688.3|6684.3|6692.8|6689.8|6707.8|6704.8|6684.1|6680.1|2173
1656489600000|2022-06-29 08:00:00|6693.3|6690.3|6704.8|6701.8|6708.8|6705.8|6691.3|6688.3|1231
1656493200000|2022-06-29 09:00:00|6704.3|6701.3|6689.8|6686.8|6713.8|6710.8|6687.8|6684.8|847
1656496800000|2022-06-29 10:00:00|6690.3|6687.3|6694.8|6691.8|6699.3|6696.3|6687.8|6684.8|450
1656500400000|2022-06-29 11:00:00|6695.3|6692.3|6716.8|6713.8|6718.8|6715.8|6687.8|6684.8|505
1656504000000|2022-06-29 12:00:00|6717.3|6714.3|6723.8|6720.8|6730.8|6727.8|6714.8|6711.8|1353
1656507600000|2022-06-29 13:00:00|6723.3|6720.3|6728.8|6725.8|6734.8|6731.8|6700.3|6697.3|2007
1656511200000|2022-06-29 14:00:00|6728.3|6725.3|6717.8|6714.8|6738.8|6735.8|6707.8|6704.8|1847
1656514800000|2022-06-29 15:00:00|6718.3|6715.3|6713.8|6710.8|6718.8|6715.8|6699.8|6696.8|1340
1656518400000|2022-06-29 16:00:00|6714.3|6711.3|6704.8|6701.8|6715.8|6712.8|6691.8|6688.8|667
1656522000000|2022-06-29 17:00:00|6704.3|6701.3|6712.8|6709.8|6712.8|6709.8|6692.8|6689.8|510
1656525600000|2022-06-29 18:00:00|6712.3|6709.3|6707.8|6704.8|6722.8|6719.8|6701.8|6698.8|595
1656529200000|2022-06-29 19:00:00|6707.3|6704.3|6696.3|6693.3|6716.3|6713.3|6691.8|6688.8|1141
1656532800000|2022-06-29 20:00:00|6696.8|6693.8|6703.3|6700.3|6704.8|6701.8|6695.8|6692.8|568
1656536400000|2022-06-29 21:00:00|6701.4|6697.4|6702.5|6698.5|6702.8|6698.8|6701.2|6697.2|0
1656540000000|2022-06-29 22:00:00|6704.3|6700.3|6702.8|6698.8|6704.9|6700.9|6699.6|6695.6|0
1656543600000|2022-06-29 23:00:00|6703|6699|6700.8|6698.8|6706.3|6704.3|6694|6690|698
1656547200000|2022-06-30 00:00:00|6700.3|6698.3|6682.3|6681.3|6700.3|6698.3|6668.3|6667.3|5845
1656550800000|2022-06-30 01:00:00|6682.8|6681.8|6645.7|6644.7|6682.8|6681.8|6644.7|6643.7|4318
1656554400000|2022-06-30 02:00:00|6646.7|6645.7|6660.7|6659.7|6661.7|6660.7|6644.7|6643.7|2566
1656558000000|2022-06-30 03:00:00|6661.2|6660.2|6640.7|6639.7|6661.7|6660.7|6638.7|6637.7|2441
1656561600000|2022-06-30 04:00:00|6639.7|6638.7|6655.7|6654.7|6661.7|6660.7|6637.7|6636.7|2983
1656565200000|2022-06-30 05:00:00|6654.7|6653.7|6616.7|6615.7|6655.7|6654.7|6600.7|6599.7|10772
1656568800000|2022-06-30 06:00:00|6617.2|6615.2|6557.6|6553.6|6621.2|6619.2|6538.6|6534.6|18424
1656572400000|2022-06-30 07:00:00|6557.8|6553.8|6557.7|6554.7|6565.7|6562.7|6534.2|6531.2|2894
1656576000000|2022-06-30 08:00:00|6557.2|6554.2|6556.7|6553.7|6567.7|6564.7|6548.7|6545.7|1055
1656579600000|2022-06-30 09:00:00|6557.7|6554.7|6549.7|6546.7|6558.7|6555.7|6537.2|6534.2|832
1656583200000|2022-06-30 10:00:00|6549.2|6546.2|6538.7|6535.7|6551.2|6548.2|6528.7|6525.7|867
1656586800000|2022-06-30 11:00:00|6539.7|6536.7|6513.7|6510.7|6540.7|6537.7|6494.7|6491.7|2182
1656590400000|2022-06-30 12:00:00|6514.2|6511.2|6510.7|6507.7|6534.2|6531.2|6510.7|6507.7|1211
1656594000000|2022-06-30 13:00:00|6511.2|6508.2|6502.7|6499.7|6523.7|6520.7|6497.7|6494.7|2334
1656597600000|2022-06-30 14:00:00|6502.2|6499.2|6552.7|6549.7|6554.7|6551.7|6498.7|6495.7|2495
1656601200000|2022-06-30 15:00:00|6551.7|6548.7|6582.7|6579.7|6587.2|6584.2|6539.7|6536.7|2516
1656604800000|2022-06-30 16:00:00|6583.2|6580.2|6588.7|6585.7|6599.7|6596.7|6568.7|6565.7|958
1656608400000|2022-06-30 17:00:00|6589.2|6586.2|6596.7|6593.7|6601.7|6598.7|6571.7|6568.7|850
1656612000000|2022-06-30 18:00:00|6597.2|6594.2|6569.7|6566.7|6599.7|6596.7|6569.2|6566.2|781
1656615600000|2022-06-30 19:00:00|6568.7|6565.7|6600.7|6597.7|6600.7|6597.7|6553.7|6550.7|1902
1656619200000|2022-06-30 20:00:00|6590.2|6587.2|6580.7|6577.7|6591.7|6588.7|6579.7|6576.7|577
1656622800000|2022-06-30 21:00:00|6579.3|6575.3|6580.8|6576.8|6581.2|6577.2|6579.2|6575.2|0
1656626400000|2022-06-30 22:00:00|6581.6|6577.6|6575.5|6571.5|6582|6578|6570|6566|0
1656630000000|2022-06-30 23:00:00|6575.7|6571.7|6611.2|6609.2|6627.2|6625.2|6573.6|6569.6|1846
1656633600000|2022-07-01 00:00:00|6613.7|6611.7|6605.7|6604.7|6635.7|6634.7|6601.7|6600.7|7296
1656637200000|2022-07-01 01:00:00|6604.7|6603.7|6604.7|6603.7|6618.7|6617.7|6589.7|6588.7|5323
1656640800000|2022-07-01 02:00:00|6604.2|6603.2|6593|6592|6616.7|6615.7|6583|6582|3616
1656644400000|2022-07-01 03:00:00|6592.5|6591.5|6592|6591|6597|6596|6585|6584|3821
1656648000000|2022-07-01 04:00:00|6591|6590|6590|6589|6597|6596|6573|6572|4572
1656651600000|2022-07-01 05:00:00|6589.5|6588.5|6575|6574|6590|6589|6571|6570|5452
1656655200000|2022-07-01 06:00:00|6575.5|6573.5|6551.9|6547.9|6579.5|6577.5|6544.5|6541.2|10206
1656658800000|2022-07-01 07:00:00|6552.4|6548.4|6573|6570|6582.5|6579.5|6532.9|6528.9|1509
1656662400000|2022-07-01 08:00:00|6573.5|6570.5|6593|6590|6598|6595|6560|6557|1548
1656666000000|2022-07-01 09:00:00|6592.5|6589.5|6615|6612|6616.5|6613.5|6588.5|6585.5|1377
1656669600000|2022-07-01 10:00:00|6615.5|6612.5|6593.5|6590.5|6616|6613|6591|6588|943
1656673200000|2022-07-01 11:00:00|6594|6591|6582|6579|6598|6595|6579|6576|558
1656676800000|2022-07-01 12:00:00|6582.5|6579.5|6609|6606|6609|6606|6580|6577|751
1656680400000|2022-07-01 13:00:00|6610|6607|6628.5|6625.5|6635|6632|6599|6596|1647
1656684000000|2022-07-01 14:00:00|6629|6626|6591|6588|6636.5|6633.5|6567.5|6564.5|2657
1656687600000|2022-07-01 15:00:00|6590|6587|6598|6595|6615|6612|6585.5|6582.5|1583
1656691200000|2022-07-01 16:00:00|6597.5|6594.5|6613|6610|6625|6622|6596|6593|1238
1656694800000|2022-07-01 17:00:00|6612.5|6609.5|6637|6634|6637.5|6634.5|6611|6608|570
1656698400000|2022-07-01 18:00:00|6636|6633|6646|6643|6647|6644|6626|6623|737
1656702000000|2022-07-01 19:00:00|6647|6644|6656|6653|6658.5|6655.5|6638|6635|1247
1656705600000|2022-07-01 20:00:00|6655.5|6652.5|6655|6652|6657|6654|6651|6648|187
1656709200000|2022-07-01 21:00:00|6653.9|6649.9|6653.9|6649.9|6653.9|6649.9|6653.9|6649.9|0
1656885600000|2022-07-03 22:00:00|6653.2|6649.2|6638.8|6634.8|6653.3|6649.3|6634.2|6630.2|0
1656889200000|2022-07-03 23:00:00|6638.6|6634.6|6637.5|6635.5|6648.3|6644.3|6625.5|6621.5|1436
1656892800000|2022-07-04 00:00:00|6638.5|6636.5|6650|6649|6674.5|6673.5|6633|6632|11429
1656896400000|2022-07-04 01:00:00|6649.5|6648.5|6647|6646|6657|6656|6620|6619|6054
1656900000000|2022-07-04 02:00:00|6647.5|6646.5|6619|6618|6650.5|6649.5|6612|6611|5251
1656903600000|2022-07-04 03:00:00|6620|6619|6634|6633|6644|6643|6617|6616|3080
1656907200000|2022-07-04 04:00:00|6635|6634|6628|6627|6639|6638|6623|6622|1989
1656910800000|2022-07-04 05:00:00|6627|6626|6635|6634|6636|6635|6620.5|6619.5|2852
1656914400000|2022-07-04 06:00:00|6635.5|6633.5|6634.2|6630.2|6645.7|6643.5|6625.5|6623.5|4758
1656918000000|2022-07-04 07:00:00|6633.6|6629.6|6623.5|6620.5|6640.5|6637.5|6617|6614|1787
1656921600000|2022-07-04 08:00:00|6623|6620|6631|6628|6634|6631|6621.5|6618.5|580
1656925200000|2022-07-04 09:00:00|6632|6629|6644.5|6641.5|6647|6644|6628|6625|613
1656928800000|2022-07-04 10:00:00|6645|6642|6643|6640|6645|6642|6636|6633|292
1656932400000|2022-07-04 11:00:00|6643.5|6640.5|6642.5|6639.5|6649|6646|6639|6636|148
1656936000000|2022-07-04 12:00:00|6642|6639|6644|6641|6647|6644|6641|6638|114
1656939600000|2022-07-04 13:00:00|6644.5|6641.5|6646|6643|6649|6646|6643|6640|404
1656943200000|2022-07-04 14:00:00|6646.5|6643.5|6648|6645|6649|6646|6637|6634|617
1656946800000|2022-07-04 15:00:00|6648.5|6645.5|6642|6639|6656|6653|6641|6638|517
1656950400000|2022-07-04 16:00:00|6641.5|6638.5|6643|6640|6644|6641|6640|6637|122
1656954000000|2022-07-04 17:00:00|6642.5|6639.5|6643.5|6640.5|6643.5|6640.5|6641.5|6638.5|17
1656957600000|2022-07-04 18:00:00|6643|6640|6644.5|6641.5|6645|6642|6641.5|6638.5|12
1656961200000|2022-07-04 19:00:00|6645|6642|6641.5|6638.5|6645|6642|6638.5|6635.5|63
1656964800000|2022-07-04 20:00:00|6641|6638|6644.5|6641.5|6647|6644|6639.5|6636.5|42
1656968400000|2022-07-04 21:00:00|6647.5|6643.5|6640.5|6636.5|6647.5|6643.5|6640.5|6636.5|0
1656972000000|2022-07-04 22:00:00|6641.4|6637.4|6665.6|6661.6|6667.7|6663.7|6639|6635|0
1656975600000|2022-07-04 23:00:00|6665.8|6661.8|6664|6662|6691.5|6687.5|6658.5|6656.5|945
1656979200000|2022-07-05 00:00:00|6664.5|6662.5|6639|6638|6664.5|6662.5|6606|6605|9332
1656982800000|2022-07-05 01:00:00|6639.5|6638.5|6651|6650|6652|6651|6634.5|6633.5|3666
1656986400000|2022-07-05 02:00:00|6652|6651|6627.5|6626.5|6652|6651|6625.5|6624.5|2230
1656990000000|2022-07-05 03:00:00|6628|6627|6634.5|6633.5|6649.5|6648.5|6628|6627|1888
1656993600000|2022-07-05 04:00:00|6635|6634|6655.5|6654.5|6656|6655|6627|6626|2511
1656997200000|2022-07-05 05:00:00|6656.5|6655.5|6651.5|6650.5|6667.5|6666.5|6651.5|6650.5|3293
1657000800000|2022-07-05 06:00:00|6651|6649|6644.3|6640.3|6656|6654|6634.5|6632.5|5507
1657004400000|2022-07-05 07:00:00|6644.1|6640.1|6624|6621|6644.6|6640.6|6623.5|6620.5|1577
1657008000000|2022-07-05 08:00:00|6623.5|6620.5|6586.5|6583.5|6627.5|6624.5|6584.5|6581.5|1520
1657011600000|2022-07-05 09:00:00|6587|6584|6592.5|6589.5|6593.5|6590.5|6577|6574|1016
1657015200000|2022-07-05 10:00:00|6592|6589|6595.5|6592.5|6599.5|6596.5|6590|6587|648
1657018800000|2022-07-05 11:00:00|6596|6593|6580.5|6577.5|6599.5|6596.5|6578|6575|621
1657022400000|2022-07-05 12:00:00|6581|6578|6542.5|6539.5|6581|6578|6540.5|6537.5|1477
1657026000000|2022-07-05 13:00:00|6543.5|6540.5|6526.5|6523.5|6548.5|6545.5|6520.5|6517.5|2352
1657029600000|2022-07-05 14:00:00|6527|6524|6530|6527|6554.5|6551.5|6520.5|6517.5|2059
1657033200000|2022-07-05 15:00:00|6529.5|6526.5|6536.5|6533.5|6540.5|6537.5|6514.5|6511.5|1335
1657036800000|2022-07-05 16:00:00|6537|6534|6525|6522|6547|6544|6523|6520|731
1657040400000|2022-07-05 17:00:00|6524.5|6521.5|6542.5|6539.5|6550.5|6547.5|6523|6520|581
1657044000000|2022-07-05 18:00:00|6542|6539|6562.5|6559.5|6566.5|6563.5|6541.5|6538.5|631
1657047600000|2022-07-05 19:00:00|6561.5|6558.5|6588.5|6585.5|6589|6586|6556.5|6553.5|1447
1657051200000|2022-07-05 20:00:00|6588|6585|6582|6579|6588|6585|6581.5|6578.5|261
1657054800000|2022-07-05 21:00:00|6585|6581|6588.5|6584.5|6589|6585|6584.9|6580.9|0
1657058400000|2022-07-05 22:00:00|6591.8|6587.8|6590.3|6586.3|6597|6593|6587.9|6583.9|0
1657062000000|2022-07-05 23:00:00|6590.6|6586.6|6577.5|6575.5|6593.4|6589.4|6569.1|6565.1|720
1657065600000|2022-07-06 00:00:00|6579|6577|6642.5|6641.5|6659.5|6658.5|6579|6577|7896
1657069200000|2022-07-06 01:00:00|6643|6642|6615|6614|6648.5|6647.5|6610.5|6609.5|4018
1657072800000|2022-07-06 02:00:00|6615.5|6614.5|6601.5|6600.5|6625|6624|6593.5|6592.5|2677
1657076400000|2022-07-06 03:00:00|6601|6600|6621.5|6620.5|6623.5|6622.5|6598.5|6597.5|3045
1657080000000|2022-07-06 04:00:00|6621|6620|6610.5|6609.5|6621|6620|6605.5|6604.5|2357
1657083600000|2022-07-06 05:00:00|6611|6610|6611.2|6610.2|6615.5|6614.5|6604.5|6603.5|3626
1657087200000|2022-07-06 06:00:00|6611.7|6609.7|6612.8|6608.8|6613.2|6609.7|6585.7|6583.7|7716
1657090800000|2022-07-06 07:00:00|6612.9|6608.9|6633.2|6630.2|6645.2|6642.2|6611.7|6608.7|1955
1657094400000|2022-07-06 08:00:00|6633.7|6630.7|6609.2|6606.2|6637.2|6634.2|6607.2|6604.2|633
1657098000000|2022-07-06 09:00:00|6608.7|6605.7|6616.2|6613.2|6619.2|6616.2|6601.7|6598.7|596
1657101600000|2022-07-06 10:00:00|6616.7|6613.7|6619.2|6616.2|6629.7|6626.7|6614.2|6611.2|664
1657105200000|2022-07-06 11:00:00|6618.2|6615.2|6604.2|6601.2|6619.2|6616.2|6597.7|6594.7|812
1657108800000|2022-07-06 12:00:00|6603.7|6600.7|6605.2|6602.2|6615.7|6612.7|6592.2|6589.2|866
1657112400000|2022-07-06 13:00:00|6605.7|6602.7|6609.7|6606.7|6623.2|6620.2|6602.2|6599.2|1423
1657116000000|2022-07-06 14:00:00|6609.2|6606.2|6601.2|6598.2|6628.2|6625.2|6593.7|6590.7|1595
1657119600000|2022-07-06 15:00:00|6600.2|6597.2|6590.7|6587.7|6602.2|6599.2|6581.7|6578.7|1098
1657123200000|2022-07-06 16:00:00|6591.2|6588.2|6601.2|6598.2|6604.2|6601.2|6584.7|6581.7|515
1657126800000|2022-07-06 17:00:00|6602.2|6599.2|6605.2|6602.2|6611.2|6608.2|6601.2|6598.2|317
1657130400000|2022-07-06 18:00:00|6603.7|6600.7|6632.7|6629.7|6637.7|6634.7|6597.2|6594.2|1039
1657134000000|2022-07-06 19:00:00|6633.2|6630.2|6640.2|6637.2|6642.2|6639.2|6623.2|6620.2|1852
1657137600000|2022-07-06 20:00:00|6639.7|6636.7|6636.2|6633.2|6639.7|6636.7|6631.2|6628.2|352
1657141200000|2022-07-06 21:00:00|6634.1|6630.1|6635.3|6631.3|6636.6|6632.6|6633.3|6629.3|0
1657144800000|2022-07-06 22:00:00|6635.9|6631.9|6634.2|6630.2|6639.7|6635.7|6633.3|6629.3|0
1657148400000|2022-07-06 23:00:00|6634.8|6630.8|6635.7|6633.7|6645.7|6643.7|6630.7|6628.7|1047
1657152000000|2022-07-07 00:00:00|6634.7|6632.7|6615.2|6614.2|6638.7|6637.7|6613.2|6612.2|5660
1657155600000|2022-07-07 01:00:00|6613.2|6612.2|6611.2|6610.2|6615.2|6614.2|6596.2|6595.2|4024
1657159200000|2022-07-07 02:00:00|6611.7|6610.7|6623.2|6622.2|6631.7|6630.7|6608.7|6607.7|2671
1657162800000|2022-07-07 03:00:00|6622.2|6621.2|6615.2|6614.2|6631.2|6630.2|6614.2|6613.2|1991
1657166400000|2022-07-07 04:00:00|6615.7|6614.7|6626.2|6625.2|6630.2|6629.2|6615.2|6614.2|2717
1657170000000|2022-07-07 05:00:00|6625.2|6624.2|6645.2|6644.2|6647.2|6646.2|6624.2|6623.2|4297
1657173600000|2022-07-07 06:00:00|6645.7|6643.7|6654.9|6650.9|6658.7|6656.7|6645.7|6643.7|5550
1657177200000|2022-07-07 07:00:00|6655.5|6651.5|6661.2|6658.2|6668.1|6664.1|6648.2|6645.2|991
1657180800000|2022-07-07 08:00:00|6660.7|6657.7|6659.7|6656.7|6672.2|6669.2|6651.2|6648.2|741
1657184400000|2022-07-07 09:00:00|6659.2|6656.2|6670.7|6667.7|6685.7|6682.7|6654.2|6651.2|1793
1657188000000|2022-07-07 10:00:00|6670.2|6667.2|6683.2|6680.2|6684.2|6681.2|6669.2|6666.2|757
1657191600000|2022-07-07 11:00:00|6683.7|6680.7|6683.7|6680.7|6685.2|6682.2|6670.2|6667.2|475
1657195200000|2022-07-07 12:00:00|6683.2|6680.2|6689.2|6686.2|6692.2|6689.2|6680.7|6677.7|544
1657198800000|2022-07-07 13:00:00|6689.7|6686.7|6715.2|6712.2|6716.2|6713.2|6688.2|6685.2|1908
1657202400000|2022-07-07 14:00:00|6714.2|6711.2|6700.2|6697.2|6715.2|6712.2|6690.7|6687.7|1640
1657206000000|2022-07-07 15:00:00|6700.7|6697.7|6712.2|6709.2|6713.2|6710.2|6697.2|6694.2|1229
1657209600000|2022-07-07 16:00:00|6711.7|6708.7|6710.7|6707.7|6713.2|6710.2|6705.7|6702.7|477
1657213200000|2022-07-07 17:00:00|6711.2|6708.2|6712.2|6709.2|6713.2|6710.2|6703.2|6700.2|532
1657216800000|2022-07-07 18:00:00|6711.7|6708.7|6711.2|6708.2|6714.2|6711.2|6706.2|6703.2|293
1657220400000|2022-07-07 19:00:00|6710.7|6707.7|6717.2|6714.2|6719.2|6716.2|6708.2|6705.2|1046
1657224000000|2022-07-07 20:00:00|6717.7|6714.7|6707.7|6704.7|6717.7|6714.7|6706.2|6703.2|152
1657227600000|2022-07-07 21:00:00|6709.4|6705.4|6707|6703|6710.4|6706.4|6706.7|6702.7|0
1657231200000|2022-07-07 22:00:00|6707.1|6703.1|6709.6|6705.6|6711.1|6707.1|6705.6|6701.6|0
1657234800000|2022-07-07 23:00:00|6709.9|6705.9|6706.2|6704.2|6710.7|6708.7|6699.2|6695.2|684
1657238400000|2022-07-08 00:00:00|6706.7|6704.7|6710.2|6709.2|6714.2|6713.2|6683.2|6682.2|6730
1657242000000|2022-07-08 01:00:00|6710.7|6709.7|6701.2|6700.2|6719.2|6718.2|6698.2|6697.2|2316
1657245600000|2022-07-08 02:00:00|6701.7|6700.7|6676.2|6675.2|6704.2|6703.2|6675.2|6674.2|3415
1657249200000|2022-07-08 03:00:00|6676.7|6675.7|6686.2|6685.2|6692.2|6691.2|6672.2|6671.2|3012
1657252800000|2022-07-08 04:00:00|6685.7|6684.7|6692.2|6691.2|6694.2|6693.2|6684.2|6683.2|2338
1657256400000|2022-07-08 05:00:00|6692.7|6691.7|6682.2|6681.2|6693.2|6692.2|6679.2|6678.2|2940
1657260000000|2022-07-08 06:00:00|6683.7|6681.7|6687.7|6683.7|6690.2|6688.2|6674.2|6672.2|5838
1657263600000|2022-07-08 07:00:00|6687.5|6683.5|6685.7|6682.7|6695.2|6692.2|6678.3|6674.3|791
1657267200000|2022-07-08 08:00:00|6685.2|6682.2|6671.2|6668.2|6692.2|6689.2|6670.2|6667.2|346
1657270800000|2022-07-08 09:00:00|6670.7|6667.7|6680.2|6677.2|6686.2|6683.2|6661.2|6658.2|506
1657274400000|2022-07-08 10:00:00|6680.7|6677.7|6691.2|6688.2|6712.7|6709.7|6680.2|6677.2|666
1657278000000|2022-07-08 11:00:00|6691.7|6688.7|6693.7|6690.7|6697.7|6694.7|6685.2|6682.2|376
1657281600000|2022-07-08 12:00:00|6694.2|6691.2|6684.7|6681.7|6702.7|6699.7|6666.2|6663.2|884
1657285200000|2022-07-08 13:00:00|6685.2|6682.2|6677.2|6674.2|6701.7|6698.7|6674.2|6671.2|1064
1657288800000|2022-07-08 14:00:00|6676.7|6673.7|6716.2|6713.2|6717.2|6714.2|6670.7|6667.7|1904
1657292400000|2022-07-08 15:00:00|6716.7|6713.7|6711.2|6708.2|6719.7|6716.7|6702.2|6699.2|703
1657296000000|2022-07-08 16:00:00|6711.7|6708.7|6685.7|6682.7|6712.2|6709.2|6684.7|6681.7|586
1657299600000|2022-07-08 17:00:00|6685.2|6682.2|6697.2|6694.2|6702.2|6699.2|6682.7|6679.7|255
1657303200000|2022-07-08 18:00:00|6696.7|6693.7|6708.2|6705.2|6711.2|6708.2|6694.2|6691.2|228
1657306800000|2022-07-08 19:00:00|6708.7|6705.7|6702.2|6699.2|6711.2|6708.2|6696.2|6693.2|786
1657310400000|2022-07-08 20:00:00|6702.7|6699.7|6701.7|6698.7|6704.2|6701.2|6700.7|6697.7|114
1657490400000|2022-07-10 22:00:00|6690.9|6686.9|6684.8|6680.8|6692.9|6688.9|6683.5|6679.5|0
1657494000000|2022-07-10 23:00:00|6684.9|6680.9|6688.7|6686.7|6706.2|6704.2|6683.1|6679.1|933
1657497600000|2022-07-11 00:00:00|6689.7|6687.7|6673.2|6672.2|6690.7|6688.7|6655.2|6654.2|7768
1657501200000|2022-07-11 01:00:00|6672.2|6671.2|6648.2|6647.2|6672.7|6671.7|6638.2|6637.2|4904
1657504800000|2022-07-11 02:00:00|6647.7|6646.7|6646.1|6645.1|6654.2|6653.2|6638.2|6637.2|2368
1657508400000|2022-07-11 03:00:00|6645.6|6644.6|6624.1|6623.1|6646.1|6645.1|6618.1|6617.1|2701
1657512000000|2022-07-11 04:00:00|6625.1|6624.1|6621.1|6620.1|6633.6|6632.6|6615.1|6614.1|2489
1657515600000|2022-07-11 05:00:00|6620.1|6619.1|6612.1|6611.1|6625.1|6624.1|6611.1|6610.1|3149
1657519200000|2022-07-11 06:00:00|6612.2|6610.2|6607.5|6603.5|6623.2|6621.2|6603.2|6599.5|6170
1657522800000|2022-07-11 07:00:00|6607.6|6603.6|6613.2|6610.2|6626.7|6623.7|6599.5|6595.5|1050
1657526400000|2022-07-11 08:00:00|6612.7|6609.7|6626.2|6623.2|6629.7|6626.7|6609.7|6606.7|751
1657530000000|2022-07-11 09:00:00|6625.7|6622.7|6634.7|6631.7|6636.7|6633.7|6623.7|6620.7|504
1657533600000|2022-07-11 10:00:00|6635.2|6632.2|6642.7|6639.7|6644.7|6641.7|6632.2|6629.2|318
1657537200000|2022-07-11 11:00:00|6641.7|6638.7|6633.7|6630.7|6646.7|6643.7|6629.7|6626.7|482
1657540800000|2022-07-11 12:00:00|6634.2|6631.2|6634.7|6631.7|6640.7|6637.7|6629.7|6626.7|799
1657544400000|2022-07-11 13:00:00|6634.2|6631.2|6637.2|6634.2|6653.7|6650.7|6619.7|6616.7|1817
1657548000000|2022-07-11 14:00:00|6636.7|6633.7|6627.2|6624.2|6639.7|6636.7|6616.7|6613.7|1189
1657551600000|2022-07-11 15:00:00|6626.7|6623.7|6626.7|6623.7|6635.2|6632.2|6622.7|6619.7|724
1657555200000|2022-07-11 16:00:00|6627.2|6624.2|6632.7|6629.7|6633.7|6630.7|6624.2|6621.2|357
1657558800000|2022-07-11 17:00:00|6632.2|6629.2|6645.7|6642.7|6648.7|6645.7|6632.2|6629.2|220
1657562400000|2022-07-11 18:00:00|6645.2|6642.2|6627.7|6624.7|6645.2|6642.2|6627.7|6624.7|239
1657566000000|2022-07-11 19:00:00|6626.7|6623.7|6620.7|6617.7|6629.7|6626.7|6618.7|6615.7|1354
1657569600000|2022-07-11 20:00:00|6621.2|6618.2|6628.7|6625.7|6629.7|6626.7|6620.7|6617.7|167
1657573200000|2022-07-11 21:00:00|6628.4|6624.7|6628.5|6624.5|6628.8|6624.8|6627.6|6623.6|0
1657576800000|2022-07-11 22:00:00|6627.5|6623.5|6614.9|6610.9|6628.4|6624.4|6614|6610|0
1657580400000|2022-07-11 23:00:00|6615.1|6611.1|6640.2|6638.2|6642.2|6640.2|6614.7|6610.7|785
1657584000000|2022-07-12 00:00:00|6639.7|6637.7|6631.7|6630.7|6654.7|6653.7|6625.7|6624.7|5763
1657587600000|2022-07-12 01:00:00|6631.2|6630.2|6630.7|6629.7|6633.7|6632.7|6619.7|6618.7|2748
1657591200000|2022-07-12 02:00:00|6629.7|6628.7|6634.4|6633.4|6636.4|6635.4|6618.7|6617.7|2719
1657594800000|2022-07-12 03:00:00|6633.9|6632.9|6631.4|6630.4|6635.4|6634.4|6621.4|6620.4|2318
1657598400000|2022-07-12 04:00:00|6630.9|6629.9|6617.4|6616.4|6631.4|6630.4|6613.4|6612.4|2440
1657602000000|2022-07-12 05:00:00|6616.4|6615.4|6609.4|6608.4|6621.4|6620.4|6609.4|6608.4|2795
1657605600000|2022-07-12 06:00:00|6609.9|6607.9|6616.5|6612.5|6617.9|6615.9|6601.9|6599.9|5095
1657609200000|2022-07-12 07:00:00|6615.9|6611.9|6608.9|6605.9|6623.2|6619.2|6594.4|6591.4|710
1657612800000|2022-07-12 08:00:00|6609.4|6606.4|6617.4|6614.4|6619.4|6616.4|6601.9|6598.9|542
1657616400000|2022-07-12 09:00:00|6617.9|6614.9|6607.4|6604.4|6620.4|6617.4|6603.4|6600.4|431
1657620000000|2022-07-12 10:00:00|6607.9|6604.9|6602.4|6599.4|6617.4|6614.4|6601.4|6598.4|352
1657623600000|2022-07-12 11:00:00|6601.9|6598.9|6610.4|6607.4|6619.9|6616.9|6599.4|6596.4|685
1657627200000|2022-07-12 12:00:00|6609.9|6606.9|6611.4|6608.4|6617.4|6614.4|6602.4|6599.4|428
1657630800000|2022-07-12 13:00:00|6611.9|6608.9|6619.4|6616.4|6639.4|6636.4|6611.9|6608.9|1119
1657634400000|2022-07-12 14:00:00|6618.4|6615.4|6633.4|6630.4|6635.9|6632.9|6611.4|6608.4|1213
1657638000000|2022-07-12 15:00:00|6632.9|6629.9|6642.4|6639.4|6644.4|6641.4|6630.4|6627.4|670
1657641600000|2022-07-12 16:00:00|6641.9|6638.9|6640.4|6637.4|6644.4|6641.4|6635.4|6632.4|443
1657645200000|2022-07-12 17:00:00|6639.9|6636.9|6640.4|6637.4|6644.4|6641.4|6632.4|6629.4|314
1657648800000|2022-07-12 18:00:00|6640.9|6637.9|6625.9|6622.9|6642.4|6639.4|6625.4|6622.4|280
1657652400000|2022-07-12 19:00:00|6625.4|6622.4|6613.4|6610.4|6625.4|6622.4|6591.4|6588.4|1411
1657656000000|2022-07-12 20:00:00|6612.9|6609.9|6611.9|6608.9|6613.9|6610.9|6606.9|6603.9|203
1657659600000|2022-07-12 21:00:00|6611.3|6607.3|6611.5|6607.5|6612.6|6608.6|6610.6|6606.6|0
1657663200000|2022-07-12 22:00:00|6611.8|6607.8|6614|6610|6615.7|6611.7|6603.6|6599.6|0
1657666800000|2022-07-12 23:00:00|6614.3|6610.3|6603.9|6601.9|6617.3|6613.3|6600.9|6598.9|953
1657670400000|2022-07-13 00:00:00|6604.9|6602.9|6608.4|6607.4|6619.4|6618.4|6589.4|6588.4|5370
1657674000000|2022-07-13 01:00:00|6609.4|6608.4|6605.4|6604.4|6622.4|6621.4|6599.4|6598.4|2361
1657677600000|2022-07-13 02:00:00|6605.9|6604.9|6616.4|6615.4|6623.4|6622.4|6605.4|6604.4|2593
1657681200000|2022-07-13 03:00:00|6616.9|6615.9|6614.4|6613.4|6620.9|6619.9|6609.4|6608.4|1875
1657684800000|2022-07-13 04:00:00|6613.4|6612.4|6610.4|6609.4|6619.4|6618.4|6608.4|6607.4|1632
1657688400000|2022-07-13 05:00:00|6609.9|6608.9|6629.4|6628.4|6629.4|6628.4|6607.9|6606.9|2876
1657692000000|2022-07-13 06:00:00|6629.9|6627.9|6633.8|6629.8|6637.6|6634.9|6621.4|6617.4|6363
1657695600000|2022-07-13 07:00:00|6634|6630|6608.4|6605.4|6634|6630|6606.4|6603.4|626
1657699200000|2022-07-13 08:00:00|6607.9|6604.9|6623.4|6620.4|6624.9|6621.9|6601.4|6598.4|758
1657702800000|2022-07-13 09:00:00|6622.9|6619.9|6622.9|6619.9|6626.9|6623.9|6618.4|6615.4|443
1657706400000|2022-07-13 10:00:00|6622.4|6619.4|6619.4|6616.4|6623.4|6620.4|6612.4|6609.4|225
1657710000000|2022-07-13 11:00:00|6618.9|6615.9|6619.9|6616.9|6622.4|6619.4|6612.4|6609.4|362
1657713600000|2022-07-13 12:00:00|6619.4|6616.4|6579.9|6576.9|6657.4|6654.4|6556.4|6553.4|3674
1657717200000|2022-07-13 13:00:00|6579.4|6576.4|6592.4|6589.4|6600.9|6597.9|6568.9|6565.9|2246
1657720800000|2022-07-13 14:00:00|6591.9|6588.9|6617.4|6614.4|6617.4|6614.4|6568.4|6565.4|2432
1657724400000|2022-07-13 15:00:00|6617.9|6614.9|6617.9|6614.9|6628.4|6625.4|6610.4|6607.4|982
1657728000000|2022-07-13 16:00:00|6618.4|6615.4|6634.4|6631.4|6634.4|6631.4|6614.4|6611.4|388
1657731600000|2022-07-13 17:00:00|6633.9|6630.9|6637.4|6634.4|6640.4|6637.4|6627.4|6624.4|441
1657735200000|2022-07-13 18:00:00|6636.9|6633.9|6648.4|6645.4|6648.4|6645.4|6620.9|6617.9|521
1657738800000|2022-07-13 19:00:00|6647.9|6644.9|6626.4|6623.4|6649.4|6646.4|6625.4|6622.4|809
1657742400000|2022-07-13 20:00:00|6625.9|6622.9|6622.4|6619.4|6626.4|6623.4|6619.9|6616.9|196
1657746000000|2022-07-13 21:00:00|6621.4|6617.4|6620.5|6616.5|6621.6|6617.6|6620.1|6616.1|0
1657749600000|2022-07-13 22:00:00|6620.3|6616.3|6612.1|6608.1|6621.5|6617.5|6604.9|6600.9|0
1657753200000|2022-07-13 23:00:00|6611.8|6607.8|6591.9|6589.9|6616|6612|6584.5|6580.5|989
1657756800000|2022-07-14 00:00:00|6590.9|6588.9|6639.9|6638.9|6644.9|6643.9|6588.4|6586.4|4818
1657760400000|2022-07-14 01:00:00|6640.4|6639.4|6646.4|6645.4|6663.9|6662.9|6638.9|6637.9|3935
1657764000000|2022-07-14 02:00:00|6646.9|6645.9|6645.4|6644.4|6657.4|6656.4|6641.4|6640.4|2494
1657767600000|2022-07-14 03:00:00|6645.9|6644.9|6653.4|6652.4|6662.9|6661.9|6643.4|6642.4|2218
1657771200000|2022-07-14 04:00:00|6654.4|6653.4|6651.4|6650.4|6656.4|6655.4|6648.4|6647.4|2683
1657774800000|2022-07-14 05:00:00|6652.4|6651.4|6648.4|6647.4|6662.4|6661.4|6647.4|6646.4|3551
1657778400000|2022-07-14 06:00:00|6648.9|6646.9|6642.2|6638.2|6654.9|6652.9|6639.4|6636.3|5075
1657782000000|2022-07-14 07:00:00|6642.6|6638.6|6613.4|6610.4|6650.6|6646.6|6611.4|6608.4|1588
1657785600000|2022-07-14 08:00:00|6614.4|6611.4|6598.4|6595.4|6621.4|6618.4|6588.4|6585.4|1406
1657789200000|2022-07-14 09:00:00|6597.9|6594.9|6601.4|6598.4|6602.4|6599.4|6589.4|6586.4|819
1657792800000|2022-07-14 10:00:00|6600.9|6597.9|6586.4|6583.4|6605.4|6602.4|6583.4|6580.4|884
1657796400000|2022-07-14 11:00:00|6586.9|6583.9|6589.4|6586.4|6597.4|6594.4|6583.9|6580.9|701
1657800000000|2022-07-14 12:00:00|6589.9|6586.9|6586.4|6583.4|6593.9|6590.9|6576.4|6573.4|1227
1657803600000|2022-07-14 13:00:00|6585.9|6582.9|6556.4|6553.4|6592.4|6589.4|6556.4|6553.4|2707
1657807200000|2022-07-14 14:00:00|6555.4|6552.4|6546.4|6543.4|6555.9|6552.9|6531.4|6528.4|2276
1657810800000|2022-07-14 15:00:00|6546.9|6543.9|6581.4|6578.4|6585.4|6582.4|6543.9|6540.9|1845
1657814400000|2022-07-14 16:00:00|6581.9|6578.9|6563.4|6560.4|6584.4|6581.4|6555.9|6552.9|681
1657818000000|2022-07-14 17:00:00|6562.9|6559.9|6573.9|6570.9|6575.9|6572.9|6555.4|6552.4|511
1657821600000|2022-07-14 18:00:00|6574.4|6571.4|6584.4|6581.4|6592.4|6589.4|6572.9|6569.9|775
1657825200000|2022-07-14 19:00:00|6585.4|6582.4|6593.4|6590.4|6595.4|6592.4|6576.4|6573.4|634
1657828800000|2022-07-14 20:00:00|6592.4|6589.4|6592.9|6589.9|6596.4|6593.4|6591.4|6588.4|220
1657832400000|2022-07-14 21:00:00|6594.3|6590.3|6595.6|6591.6|6595.8|6591.8|6593|6589|3
1657836000000|2022-07-14 22:00:00|6597.5|6593.5|6607.1|6603.1|6610.7|6606.7|6596.6|6592.6|0
1657839600000|2022-07-14 23:00:00|6607.2|6603.2|6597.4|6595.4|6609.4|6607.4|6587.4|6585.4|912
1657843200000|2022-07-15 00:00:00|6596.4|6594.4|6555.4|6554.4|6597.9|6595.9|6535.4|6534.4|8145
1657846800000|2022-07-15 01:00:00|6554.4|6553.4|6569.4|6568.4|6569.4|6568.4|6548.9|6547.9|6299
1657850400000|2022-07-15 02:00:00|6568.4|6567.4|6591.4|6590.4|6591.4|6590.4|6565.4|6564.4|3259
1657854000000|2022-07-15 03:00:00|6590.9|6589.9|6608.9|6607.9|6610.4|6609.4|6589.4|6588.4|3505
1657857600000|2022-07-15 04:00:00|6608.4|6607.4|6603.4|6602.4|6613.4|6612.4|6597.4|6596.4|3348
1657861200000|2022-07-15 05:00:00|6603.9|6602.9|6599.4|6598.4|6604.4|6603.4|6593.4|6592.4|3403
1657864800000|2022-07-15 06:00:00|6599.9|6597.9|6594.5|6590.5|6610.9|6608.9|6591.2|6587.2|4886
1657868400000|2022-07-15 07:00:00|6594.7|6590.7|6598.4|6595.4|6603.4|6600.4|6574.9|6571.9|1383
1657872000000|2022-07-15 08:00:00|6598.9|6595.9|6610.9|6607.9|6619.4|6616.4|6592.9|6589.9|503
1657875600000|2022-07-15 09:00:00|6611.4|6608.4|6604.9|6601.9|6618.4|6615.4|6599.9|6596.9|451
1657879200000|2022-07-15 10:00:00|6604.4|6601.4|6608.4|6605.4|6610.4|6607.4|6598.4|6595.4|348
1657882800000|2022-07-15 11:00:00|6608.9|6605.9|6605.4|6602.4|6616.4|6613.4|6605.4|6602.4|702
1657886400000|2022-07-15 12:00:00|6604.9|6601.9|6629.4|6626.4|6635.9|6632.9|6592.4|6589.4|1128
1657890000000|2022-07-15 13:00:00|6628.9|6625.9|6621.4|6618.4|6644.4|6641.4|6610.4|6607.4|1325
1657893600000|2022-07-15 14:00:00|6625.4|6622.4|6644.9|6641.9|6651.9|6648.9|6622.9|6619.9|1750
1657897200000|2022-07-15 15:00:00|6645.4|6642.4|6646.4|6643.4|6657.9|6654.9|6643.4|6640.4|848
1657900800000|2022-07-15 16:00:00|6645.4|6642.4|6642.9|6639.9|6649.4|6646.4|6639.9|6636.9|198
1657904400000|2022-07-15 17:00:00|6643.4|6640.4|6646.9|6643.9|6652.4|6649.4|6643.4|6640.4|113
1657908000000|2022-07-15 18:00:00|6646.4|6643.4|6649.4|6646.4|6652.4|6649.4|6645.4|6642.4|92
1657911600000|2022-07-15 19:00:00|6648.9|6645.9|6666.9|6663.9|6667.4|6664.4|6643.9|6640.9|861
1657915200000|2022-07-15 20:00:00|6667.4|6664.4|6662.4|6659.4|6667.4|6664.4|6653.4|6650.4|306
1658095200000|2022-07-17 22:00:00|6672.8|6668.8|6664.1|6660.1|6673.7|6669.7|6663|6659|0
1658098800000|2022-07-17 23:00:00|6663.9|6659.9|6668.9|6666.9|6672.2|6668.9|6656.9|6654.9|895
1658102400000|2022-07-18 00:00:00|6667.9|6665.9|6624.4|6623.4|6670.4|6669.4|6623.9|6622.9|5907
1658106000000|2022-07-18 01:00:00|6625.4|6624.4|6638.4|6637.4|6651.4|6650.4|6615.4|6614.4|3694
1658109600000|2022-07-18 02:00:00|6639.4|6638.4|6654.5|6653.5|6655.4|6654.4|6635.4|6634.4|1824
1658113200000|2022-07-18 03:00:00|6653.5|6652.5|6668.9|6667.9|6679.9|6678.9|6650.5|6649.5|2814
1658116800000|2022-07-18 04:00:00|6669.9|6668.9|6678.9|6677.9|6681.9|6680.9|6663.9|6662.9|3112
1658120400000|2022-07-18 05:00:00|6679.9|6678.9|6682.9|6681.9|6684.4|6683.4|6666.9|6665.9|2605
1658124000000|2022-07-18 06:00:00|6683.4|6681.4|6698.5|6694.5|6701.4|6699.4|6683.4|6681.4|7060
1658127600000|2022-07-18 07:00:00|6697.9|6693.9|6719.9|6716.9|6721.9|6718.9|6686.6|6682.6|1028
1658131200000|2022-07-18 08:00:00|6720.4|6717.4|6729.9|6726.9|6732.9|6729.9|6717.9|6714.9|897
1658134800000|2022-07-18 09:00:00|6730.4|6727.4|6716.9|6713.9|6730.9|6727.9|6712.9|6709.9|475
1658138400000|2022-07-18 10:00:00|6716.4|6713.4|6719.4|6716.4|6723.9|6720.9|6716.4|6713.4|273
1658142000000|2022-07-18 11:00:00|6719.9|6716.9|6721.9|6718.9|6725.9|6722.9|6716.9|6713.9|281
1658145600000|2022-07-18 12:00:00|6722.9|6719.9|6706.9|6703.9|6724.9|6721.9|6702.9|6699.9|596
1658149200000|2022-07-18 13:00:00|6707.4|6704.4|6724.4|6721.4|6729.9|6726.9|6706.9|6703.9|1053
1658152800000|2022-07-18 14:00:00|6725.9|6722.9|6718.9|6715.9|6726.9|6723.9|6713.9|6710.9|1685
1658156400000|2022-07-18 15:00:00|6719.4|6716.4|6724.9|6721.9|6725.9|6722.9|6713.9|6710.9|873
1658160000000|2022-07-18 16:00:00|6724.4|6721.4|6713.9|6710.9|6725.9|6722.9|6712.9|6709.9|1448
1658163600000|2022-07-18 17:00:00|6714.4|6711.4|6686.9|6683.9|6715.9|6712.9|6686.9|6683.9|683
1658167200000|2022-07-18 18:00:00|6686.4|6683.4|6671.9|6668.9|6691.4|6688.4|6671.9|6668.9|830
1658170800000|2022-07-18 19:00:00|6672.4|6669.4|6659.9|6656.9|6683.4|6680.4|6658.9|6655.9|1064
1658174400000|2022-07-18 20:00:00|6660.9|6657.9|6670.4|6667.4|6670.4|6667.4|6660.9|6657.9|166
1658178000000|2022-07-18 21:00:00|6669.1|6665.1|6670.4|6666.4|6670.7|6666.7|6667.5|6663.5|0
1658181600000|2022-07-18 22:00:00|6669.1|6665.1|6672.6|6668.6|6674.2|6670.2|6665.9|6661.9|0
1658185200000|2022-07-18 23:00:00|6672.3|6668.3|6688.4|6686.4|6692.4|6690.4|6667.9|6663.9|969
1658188800000|2022-07-19 00:00:00|6687.9|6685.9|6675.9|6674.9|6701.4|6700.4|6667.9|6666.9|6842
1658192400000|2022-07-19 01:00:00|6676.9|6675.9|6682.9|6681.9|6695.9|6694.9|6665.9|6664.9|2698
1658196000000|2022-07-19 02:00:00|6683.4|6682.4|6677.8|6676.8|6685.9|6684.9|6673.9|6672.9|2054
1658199600000|2022-07-19 03:00:00|6677.3|6676.3|6657.8|6656.8|6680.8|6679.8|6653.3|6652.3|2659
1658203200000|2022-07-19 04:00:00|6657.3|6656.3|6648.8|6647.8|6657.8|6656.8|6645.8|6644.8|2855
1658206800000|2022-07-19 05:00:00|6649.3|6648.3|6649.8|6648.8|6657.8|6656.8|6643.3|6642.3|2963
1658210400000|2022-07-19 06:00:00|6650.3|6648.3|6655.8|6651.8|6662.3|6660.3|6645.3|6643.3|4948
1658214000000|2022-07-19 07:00:00|6656.3|6652.3|6645.8|6642.8|6677.7|6673.7|6642.8|6639.8|778
1658217600000|2022-07-19 08:00:00|6646.3|6643.3|6649.3|6646.3|6651.8|6648.8|6636.8|6633.8|771
1658221200000|2022-07-19 09:00:00|6649.8|6646.8|6661.8|6658.8|6668.8|6665.8|6648.8|6645.8|692
1658224800000|2022-07-19 10:00:00|6662.8|6659.8|6673.8|6670.8|6675.8|6672.8|6660.3|6657.3|600
1658228400000|2022-07-19 11:00:00|6672.8|6669.8|6676.8|6673.8|6678.8|6675.8|6668.8|6665.8|494
1658232000000|2022-07-19 12:00:00|6676.3|6673.3|6682.8|6679.8|6688.8|6685.8|6669.8|6666.8|588
1658235600000|2022-07-19 13:00:00|6683.8|6680.8|6696.8|6693.8|6696.8|6693.8|6678.8|6675.8|1720
1658239200000|2022-07-19 14:00:00|6697.3|6694.3|6712.8|6709.8|6718.8|6715.8|6689.8|6686.8|1749
1658242800000|2022-07-19 15:00:00|6713.3|6710.3|6725.8|6722.8|6726.8|6723.8|6712.8|6709.8|1241
1658246400000|2022-07-19 16:00:00|6725.3|6722.3|6728.3|6725.3|6728.8|6725.8|6714.8|6711.8|397
1658250000000|2022-07-19 17:00:00|6728.8|6725.8|6733.8|6730.8|6734.3|6731.3|6722.3|6719.3|262
1658253600000|2022-07-19 18:00:00|6734.3|6731.3|6735.8|6732.8|6740.8|6737.8|6730.3|6727.3|241
1658257200000|2022-07-19 19:00:00|6736.3|6733.3|6733.8|6730.8|6741.8|6738.8|6729.8|6726.8|1310
1658260800000|2022-07-19 20:00:00|6732.8|6729.8|6734.3|6731.3|6739.8|6736.8|6731.8|6728.8|258
1658264400000|2022-07-19 21:00:00|6735.4|6731.4|6738.3|6734.3|6738.8|6734.8|6734.9|6730.9|0
1658268000000|2022-07-19 22:00:00|6737.8|6733.8|6736|6732|6739|6735|6730.5|6726.5|0
1658271600000|2022-07-19 23:00:00|6736.3|6732.3|6749.8|6747.8|6761.3|6759.3|6730.6|6726.6|1638
1658275200000|2022-07-20 00:00:00|6749.3|6747.3|6749.8|6748.8|6752.8|6751.8|6722.8|6721.8|8648
1658278800000|2022-07-20 01:00:00|6750.3|6749.3|6779.7|6778.7|6783.7|6782.7|6740.8|6739.8|4574
1658282400000|2022-07-20 02:00:00|6779.2|6778.2|6777.2|6776.2|6783.7|6782.7|6767.7|6766.7|2160
1658286000000|2022-07-20 03:00:00|6777.7|6776.7|6777.7|6776.7|6779.2|6778.2|6767.7|6766.7|2130
1658289600000|2022-07-20 04:00:00|6778.2|6777.2|6764.7|6763.7|6784.7|6783.7|6754.7|6753.7|3832
1658293200000|2022-07-20 05:00:00|6764.2|6763.2|6765.7|6764.7|6768.2|6767.2|6754.7|6753.7|4520
1658296800000|2022-07-20 06:00:00|6766.2|6764.2|6779|6775|6786.5|6782.5|6759.2|6757.2|5990
1658300400000|2022-07-20 07:00:00|6778.4|6774.4|6751.2|6748.2|6782.1|6778.1|6748.7|6745.7|1326
1658304000000|2022-07-20 08:00:00|6750.7|6747.7|6760.2|6757.2|6771.7|6768.7|6749.7|6746.7|1612
1658307600000|2022-07-20 09:00:00|6759.7|6756.7|6758.7|6755.7|6770.7|6767.7|6757.7|6754.7|664
1658311200000|2022-07-20 10:00:00|6758.2|6755.2|6744.7|6741.7|6767.7|6764.7|6734.7|6731.7|903
1658314800000|2022-07-20 11:00:00|6744.2|6741.2|6743.2|6740.2|6746.2|6743.2|6737.7|6734.7|339
1658318400000|2022-07-20 12:00:00|6742.7|6739.7|6743.7|6740.7|6753.2|6750.2|6727.7|6724.7|1142
1658322000000|2022-07-20 13:00:00|6743.2|6740.2|6737.7|6734.7|6753.7|6750.7|6737.2|6734.2|881
1658325600000|2022-07-20 14:00:00|6738.2|6735.2|6768.7|6765.7|6768.7|6765.7|6734.2|6731.2|1751
1658329200000|2022-07-20 15:00:00|6768.2|6765.2|6763.7|6760.7|6768.2|6765.2|6751.2|6748.2|966
1658332800000|2022-07-20 16:00:00|6763.2|6760.2|6751.7|6748.7|6764.7|6761.7|6738.7|6735.7|446
1658336400000|2022-07-20 17:00:00|6751.2|6748.2|6735.2|6732.2|6752.7|6749.7|6731.7|6728.7|433
1658340000000|2022-07-20 18:00:00|6735.7|6732.7|6754.2|6751.2|6757.2|6754.2|6734.7|6731.7|235
1658343600000|2022-07-20 19:00:00|6754.7|6751.7|6750.7|6747.7|6763.7|6760.7|6748.7|6745.7|758
1658347200000|2022-07-20 20:00:00|6751.2|6748.2|6747.7|6744.7|6758.7|6755.7|6743.7|6740.7|229
1658350800000|2022-07-20 21:00:00|6745.9|6741.9|6747.6|6743.6|6750.9|6746.9|6745.5|6741.5|0
1658354400000|2022-07-20 22:00:00|6747|6743|6742|6738|6748.2|6744.2|6739.1|6735.1|0
1658358000000|2022-07-20 23:00:00|6742.3|6738.3|6770.2|6768.2|6779.2|6777.2|6741.5|6737.5|2003
1658361600000|2022-07-21 00:00:00|6771.7|6769.7|6764.7|6763.7|6773.7|6772.7|6752.2|6751.2|8546
1658365200000|2022-07-21 01:00:00|6763.7|6762.7|6754.7|6753.7|6766.7|6765.7|6747.7|6746.7|6366
1658368800000|2022-07-21 02:00:00|6753.7|6752.7|6762|6761|6769.7|6768.7|6752.7|6751.7|3254
1658372400000|2022-07-21 03:00:00|6761.5|6760.5|6759|6758|6770|6769|6755|6754|1938
1658376000000|2022-07-21 04:00:00|6760|6759|6774|6773|6780|6779|6759.5|6758.5|2797
1658379600000|2022-07-21 05:00:00|6774.5|6773.5|6792|6791|6795|6794|6770|6769|4078
1658383200000|2022-07-21 06:00:00|6792.5|6790.5|6781.7|6777.7|6804.5|6802.5|6779.2|6775.2|6782
1658386800000|2022-07-21 07:00:00|6781.1|6777.1|6768|6765|6791.3|6787.3|6766|6763|1541
1658390400000|2022-07-21 08:00:00|6769|6766|6777|6774|6778|6775|6756|6753|1240
1658394000000|2022-07-21 09:00:00|6777.5|6774.5|6768.5|6765.5|6777.5|6774.5|6758.5|6755.5|1187
1658397600000|2022-07-21 10:00:00|6768|6765|6766.5|6763.5|6773.5|6770.5|6763|6760|870
1658401200000|2022-07-21 11:00:00|6767|6764|6763|6760|6771|6768|6760|6757|316
1658404800000|2022-07-21 12:00:00|6762.5|6759.5|6782.5|6779.5|6791|6788|6751.5|6748.5|1096
1658408400000|2022-07-21 13:00:00|6783|6780|6778.5|6775.5|6783|6780|6753.5|6750.5|1273
1658412000000|2022-07-21 14:00:00|6779|6776|6768.5|6765.5|6784.5|6781.5|6744|6741|1723
1658415600000|2022-07-21 15:00:00|6769|6766|6780|6777|6784|6781|6765|6762|579
1658419200000|2022-07-21 16:00:00|6779.5|6776.5|6793.5|6790.5|6796|6793|6779|6776|348
1658422800000|2022-07-21 17:00:00|6794|6791|6779.5|6776.5|6795|6792|6774|6771|385
1658426400000|2022-07-21 18:00:00|6780|6777|6781|6778|6786|6783|6777|6774|298
1658430000000|2022-07-21 19:00:00|6782|6779|6806|6803|6810|6807|6781|6778|1388
1658433600000|2022-07-21 20:00:00|6805|6802|6799.5|6796.5|6808|6805|6795|6792|342
1658437200000|2022-07-21 21:00:00|6798.9|6794.9|6796.5|6792.5|6799.4|6795.4|6796|6792|0
1658440800000|2022-07-21 22:00:00|6794.8|6790.8|6793|6789|6797.7|6793.7|6789.1|6785.1|0
1658444400000|2022-07-21 23:00:00|6793.1|6789.1|6789.5|6787.5|6796.6|6792.6|6784.5|6782.5|668
1658448000000|2022-07-22 00:00:00|6789|6787|6798|6797|6799|6798|6764|6763|6675
1658451600000|2022-07-22 01:00:00|6797|6796|6796|6795|6802|6801|6790|6789|3783
1658455200000|2022-07-22 02:00:00|6797|6796|6815|6814|6817|6816|6797|6796|4024
1658458800000|2022-07-22 03:00:00|6814|6813|6809|6808|6822|6821|6809|6808|2725
1658462400000|2022-07-22 04:00:00|6810|6809|6803|6802|6816|6815|6799|6798|2605
1658466000000|2022-07-22 05:00:00|6804|6803|6798|6797|6804|6803|6788.5|6787.5|3089
1658469600000|2022-07-22 06:00:00|6798.5|6796.5|6807.9|6803.9|6810.3|6806.3|6791.5|6789.5|3921
1658473200000|2022-07-22 07:00:00|6808.5|6804.5|6804.5|6801.5|6816|6813|6800|6796.3|838
1658476800000|2022-07-22 08:00:00|6805|6802|6810.5|6807.5|6817|6814|6798.5|6795.5|816
1658480400000|2022-07-22 09:00:00|6811|6808|6811.5|6808.5|6821|6818|6809|6806|304
1658484000000|2022-07-22 10:00:00|6812|6809|6812.5|6809.5|6818|6815|6808|6805|287
1658487600000|2022-07-22 11:00:00|6813|6810|6812.5|6809.5|6814.5|6811.5|6804|6801|457
1658491200000|2022-07-22 12:00:00|6812|6809|6816|6813|6819|6816|6809|6806|236
1658494800000|2022-07-22 13:00:00|6816.5|6813.5|6818|6815|6838|6835|6816.5|6813.5|1697
1658498400000|2022-07-22 14:00:00|6817.5|6814.5|6819|6816|6825|6822|6811|6808|1801
1658502000000|2022-07-22 15:00:00|6818.5|6815.5|6805|6802|6820|6817|6792|6789|1353
1658505600000|2022-07-22 16:00:00|6804.5|6801.5|6794.5|6791.5|6808|6805|6793.5|6790.5|870
1658509200000|2022-07-22 17:00:00|6795|6792|6782.5|6779.5|6795|6792|6775.5|6772.5|470
1658512800000|2022-07-22 18:00:00|6782|6779|6777|6774|6783|6780|6770|6767|404
1658516400000|2022-07-22 19:00:00|6776.5|6773.5|6791|6788|6795.5|6792.5|6775|6772|967
1658520000000|2022-07-22 20:00:00|6790.5|6787.5|6793|6790|6800.5|6797.5|6786|6783|241
1658523600000|2022-07-22 21:00:00|6798.5|6794.5|6798.5|6794.5|6798.5|6794.5|6798.5|6794.5|0
1658700000000|2022-07-24 22:00:00|6793.6|6789.6|6790|6786|6795.5|6791.5|6787.1|6783.1|0
1658703600000|2022-07-24 23:00:00|6790.3|6786.3|6784.5|6782.5|6795.6|6791.6|6775.5|6773.5|897
1658707200000|2022-07-25 00:00:00|6784|6783|6798|6797|6809|6808|6784|6783|8616
1658710800000|2022-07-25 01:00:00|6798.5|6797.5|6781|6780|6807|6806|6779|6778|5254
1658714400000|2022-07-25 02:00:00|6780.5|6779.5|6780|6779|6791|6790|6779|6778|3939
1658718000000|2022-07-25 03:00:00|6780.5|6779.5|6795.2|6794.2|6796.2|6795.2|6780|6779|2375
1658721600000|2022-07-25 04:00:00|6794.2|6793.2|6793.2|6792.2|6799.7|6798.7|6791.2|6790.2|1727
1658725200000|2022-07-25 05:00:00|6792.2|6791.2|6788.2|6787.2|6793.2|6792.2|6784.2|6783.2|2590
1658728800000|2022-07-25 06:00:00|6788.7|6786.7|6802.3|6798.3|6802.4|6798.4|6784.7|6782.7|3881
1658732400000|2022-07-25 07:00:00|6802.5|6798.5|6798.2|6795.2|6807|6803|6787.7|6784.7|840
1658736000000|2022-07-25 08:00:00|6798.7|6795.7|6816.2|6813.2|6818.2|6815.2|6797.2|6794.2|474
1658739600000|2022-07-25 09:00:00|6816.7|6813.7|6828.2|6825.2|6829.7|6826.7|6814.2|6811.2|513
1658743200000|2022-07-25 10:00:00|6828.7|6825.7|6830.2|6827.2|6831.2|6828.2|6823.7|6820.7|286
1658746800000|2022-07-25 11:00:00|6831.2|6828.2|6821.2|6818.2|6831.2|6828.2|6818.7|6815.7|510
1658750400000|2022-07-25 12:00:00|6821.7|6818.7|6819.2|6816.2|6828.2|6825.2|6816.2|6813.2|396
1658754000000|2022-07-25 13:00:00|6819.7|6816.7|6817.2|6814.2|6823.2|6820.2|6803.2|6800.2|959
1658757600000|2022-07-25 14:00:00|6816.7|6813.7|6813.2|6810.2|6822.2|6819.2|6800.2|6797.2|1148
1658761200000|2022-07-25 15:00:00|6812.7|6809.7|6824.7|6821.7|6828.2|6825.2|6806.2|6803.2|521
1658764800000|2022-07-25 16:00:00|6825.2|6822.2|6824.2|6821.2|6828.2|6825.2|6810.7|6807.7|293
1658768400000|2022-07-25 17:00:00|6824.7|6821.7|6816.2|6813.2|6827.7|6824.7|6815.2|6812.2|188
1658772000000|2022-07-25 18:00:00|6816.7|6813.7|6812.2|6809.2|6821.2|6818.2|6811.2|6808.2|326
1658775600000|2022-07-25 19:00:00|6811.7|6808.7|6822.2|6819.2|6824.2|6821.2|6806.2|6803.2|664
1658779200000|2022-07-25 20:00:00|6823.2|6820.2|6819.7|6816.7|6828.2|6825.2|6817.2|6814.2|313
1658782800000|2022-07-25 21:00:00|6818.8|6814.8|6806.6|6802.6|6818.8|6814.8|6804.2|6800.2|0
1658786400000|2022-07-25 22:00:00|6809.3|6805.3|6809.1|6805.1|6810.9|6806.9|6805.5|6801.5|0
1658790000000|2022-07-25 23:00:00|6808.8|6804.8|6806.7|6804.7|6812.7|6810.7|6802|6798|662
1658793600000|2022-07-26 00:00:00|6807.7|6805.7|6794.2|6793.2|6814.7|6813.7|6793.2|6792.2|6470
1658797200000|2022-07-26 01:00:00|6794.7|6793.7|6796.2|6795.2|6808.2|6807.2|6787.2|6786.2|4348
1658800800000|2022-07-26 02:00:00|6796.7|6795.7|6802.7|6801.7|6805.2|6804.2|6789.7|6788.7|4673
1658804400000|2022-07-26 03:00:00|6803.2|6802.2|6815.2|6814.2|6815.2|6814.2|6800.7|6799.7|1965
1658808000000|2022-07-26 04:00:00|6815.7|6814.7|6818.2|6817.2|6820.2|6819.2|6810.2|6809.2|2076
1658811600000|2022-07-26 05:00:00|6817.2|6816.2|6812.2|6811.2|6819.2|6818.2|6808.2|6807.2|2177
1658815200000|2022-07-26 06:00:00|6812.7|6810.7|6818.7|6814.7|6822.8|6818.8|6810.7|6808.7|3199
1658818800000|2022-07-26 07:00:00|6819.3|6815.3|6825.2|6822.2|6830.2|6827.2|6814.2|6811.2|701
1658822400000|2022-07-26 08:00:00|6824.7|6821.7|6823.2|6820.2|6828.2|6825.2|6819.2|6816.2|462
1658826000000|2022-07-26 09:00:00|6822.7|6819.7|6825.2|6822.2|6828.2|6825.2|6819.2|6816.2|368
1658829600000|2022-07-26 10:00:00|6825.7|6822.7|6817.2|6814.2|6829.2|6826.2|6808.7|6805.7|447
1658833200000|2022-07-26 11:00:00|6816.7|6813.7|6810.2|6807.2|6818.2|6815.2|6806.2|6803.2|851
1658836800000|2022-07-26 12:00:00|6810.7|6807.7|6809.2|6806.2|6815.2|6812.2|6807.2|6804.2|343
1658840400000|2022-07-26 13:00:00|6808.7|6805.7|6800.7|6797.7|6810.2|6807.2|6796.2|6793.2|880
1658844000000|2022-07-26 14:00:00|6800.2|6797.2|6793.2|6790.2|6805.2|6802.2|6786.2|6783.2|1028
1658847600000|2022-07-26 15:00:00|6794.2|6791.2|6773.2|6770.2|6794.7|6791.7|6771.2|6768.2|984
1658851200000|2022-07-26 16:00:00|6772.2|6769.2|6785.2|6782.2|6786.2|6783.2|6771.2|6768.2|235
1658854800000|2022-07-26 17:00:00|6784.7|6781.7|6783.7|6780.7|6792.2|6789.2|6782.2|6779.2|241
1658858400000|2022-07-26 18:00:00|6784.2|6781.2|6778.7|6775.7|6791.2|6788.2|6774.2|6771.2|243
1658862000000|2022-07-26 19:00:00|6778.2|6775.2|6769.2|6766.2|6782.2|6779.2|6769.2|6766.2|720
1658865600000|2022-07-26 20:00:00|6770.2|6767.2|6786.2|6783.2|6786.2|6783.2|6768.2|6765.2|575
1658869200000|2022-07-26 21:00:00|6785.3|6781.3|6786.6|6782.6|6787.9|6783.9|6782.3|6778.3|0
1658872800000|2022-07-26 22:00:00|6786.2|6782.2|6798.9|6794.9|6814.5|6810.5|6786.2|6782.2|0
1658876400000|2022-07-26 23:00:00|6799.5|6795.5|6795.2|6793.2|6809.8|6805.8|6788.7|6786.7|805
1658880000000|2022-07-27 00:00:00|6794.7|6792.7|6802.2|6801.2|6829.7|6828.7|6791.7|6790.7|10926
1658883600000|2022-07-27 01:00:00|6803.2|6802.2|6804.2|6803.2|6815.2|6814.2|6784.2|6783.2|7065
1658887200000|2022-07-27 02:00:00|6805.2|6804.2|6810.7|6809.7|6815.2|6814.2|6802.2|6801.2|3750
1658890800000|2022-07-27 03:00:00|6811.2|6810.2|6811.7|6810.7|6819.2|6818.2|6807.2|6806.2|2677
1658894400000|2022-07-27 04:00:00|6812.2|6811.2|6829.7|6828.7|6830.7|6829.7|6812.2|6811.2|3149
1658898000000|2022-07-27 05:00:00|6830.7|6829.7|6834.7|6833.7|6841.7|6840.7|6827.7|6826.7|2834
1658901600000|2022-07-27 06:00:00|6835.2|6833.2|6831.7|6827.7|6840.2|6838.2|6828.7|6825.2|4660
1658905200000|2022-07-27 07:00:00|6831.9|6827.9|6837.7|6834.7|6839.7|6836.7|6825.7|6822.7|768
1658908800000|2022-07-27 08:00:00|6838.7|6835.7|6836.7|6833.7|6849.7|6846.7|6835.2|6832.2|914
1658912400000|2022-07-27 09:00:00|6837.2|6834.2|6833.7|6830.7|6839.7|6836.7|6830.7|6827.7|512
1658916000000|2022-07-27 10:00:00|6833.2|6830.2|6837.7|6834.7|6838.7|6835.7|6830.7|6827.7|268
1658919600000|2022-07-27 11:00:00|6837.2|6834.2|6833.7|6830.7|6837.2|6834.2|6825.7|6822.7|280
1658923200000|2022-07-27 12:00:00|6834.2|6831.2|6847.2|6844.2|6849.2|6846.2|6833.7|6830.7|695
1658926800000|2022-07-27 13:00:00|6847.7|6844.7|6843.2|6840.2|6850.7|6847.7|6839.2|6836.2|1067
1658930400000|2022-07-27 14:00:00|6843.7|6840.7|6852.7|6849.7|6855.2|6852.2|6839.7|6836.7|965
1658934000000|2022-07-27 15:00:00|6853.2|6850.2|6859.7|6856.7|6862.7|6859.7|6848.7|6845.7|745
1658937600000|2022-07-27 16:00:00|6860.2|6857.2|6854.2|6851.2|6862.7|6859.7|6853.7|6850.7|465
1658941200000|2022-07-27 17:00:00|6853.7|6850.7|6850.2|6847.2|6854.7|6851.7|6848.2|6845.2|308
1658944800000|2022-07-27 18:00:00|6850.7|6847.7|6876.7|6873.7|6888.2|6885.2|6846.7|6843.7|1536
1658948400000|2022-07-27 19:00:00|6877.7|6874.7|6894.7|6891.7|6901.2|6898.2|6873.2|6870.2|1487
1658952000000|2022-07-27 20:00:00|6893.7|6890.7|6888.7|6885.7|6893.7|6890.7|6884.2|6881.2|333
1658955600000|2022-07-27 21:00:00|6887.7|6883.7|6883.8|6879.8|6888.6|6884.6|6883.3|6879.3|0
1658959200000|2022-07-27 22:00:00|6883.9|6879.9|6880.2|6876.2|6885.5|6881.5|6878.1|6874.1|0
1658962800000|2022-07-27 23:00:00|6880.5|6876.5|6895.2|6893.2|6901.2|6899.2|6879.9|6875.9|1003
1658966400000|2022-07-28 00:00:00|6895.7|6893.7|6873.7|6872.7|6899.7|6898.7|6869.7|6868.7|7667
1658970000000|2022-07-28 01:00:00|6874.7|6873.7|6861.7|6860.7|6878.7|6877.7|6847.7|6846.7|6671
1658973600000|2022-07-28 02:00:00|6862.2|6861.2|6875.7|6874.7|6876.7|6875.7|6861.7|6860.7|3977
1658977200000|2022-07-28 03:00:00|6875.2|6874.2|6878.7|6877.7|6879.7|6878.7|6868.7|6867.7|2690
1658980800000|2022-07-28 04:00:00|6878.2|6877.2|6892.7|6891.7|6895.7|6894.7|6877.7|6876.7|3560
1658984400000|2022-07-28 05:00:00|6893.7|6892.7|6893.7|6892.7|6899.7|6898.7|6889.7|6888.7|4327
1658988000000|2022-07-28 06:00:00|6894.2|6892.2|6895.2|6891.2|6902.9|6898.9|6890.2|6888.2|4805
1658991600000|2022-07-28 07:00:00|6895.7|6891.7|6895.7|6892.7|6906.7|6903.7|6887.8|6883.8|1396
1658995200000|2022-07-28 08:00:00|6894.7|6891.7|6888.7|6885.7|6896.7|6893.7|6885.7|6882.7|844
1658998800000|2022-07-28 09:00:00|6889.2|6886.2|6893.7|6890.7|6893.7|6890.7|6883.7|6880.7|869
1659002400000|2022-07-28 10:00:00|6893.2|6890.2|6895.2|6892.2|6898.7|6895.7|6891.7|6888.7|317
1659006000000|2022-07-28 11:00:00|6895.7|6892.7|6902.2|6899.2|6903.2|6900.2|6895.7|6892.7|254
1659009600000|2022-07-28 12:00:00|6902.7|6899.7|6902.7|6899.7|6911.7|6908.7|6895.7|6892.7|992
1659013200000|2022-07-28 13:00:00|6903.2|6900.2|6901.7|6898.7|6922.7|6919.7|6892.7|6889.7|1687
1659016800000|2022-07-28 14:00:00|6902.2|6899.2|6907.7|6904.7|6911.7|6908.7|6884.2|6881.2|1341
1659020400000|2022-07-28 15:00:00|6908.7|6905.7|6925.7|6922.7|6935.7|6932.7|6906.2|6903.2|1212
1659024000000|2022-07-28 16:00:00|6926.2|6923.2|6932.2|6929.2|6935.7|6932.7|6924.7|6921.7|498
1659027600000|2022-07-28 17:00:00|6932.7|6929.7|6949.2|6946.2|6952.2|6949.2|6928.7|6925.7|434
1659031200000|2022-07-28 18:00:00|6949.7|6946.7|6948.7|6945.7|6952.7|6949.7|6942.7|6939.7|426
1659034800000|2022-07-28 19:00:00|6948.2|6945.2|6946.7|6943.7|6958.7|6955.7|6945.7|6942.7|1169
1659038400000|2022-07-28 20:00:00|6946.2|6943.2|6967.7|6964.7|6972.2|6969.2|6945.7|6942.7|589
1659042000000|2022-07-28 21:00:00|6970.7|6966.7|6963.9|6959.9|6971.8|6967.8|6963.9|6959.9|0
1659045600000|2022-07-28 22:00:00|6961|6957|6951.4|6947.4|6961|6957|6949|6945|0
1659049200000|2022-07-28 23:00:00|6951.7|6947.7|6956.2|6954.2|6966.7|6964.7|6949|6945|1080
1659052800000|2022-07-29 00:00:00|6956.7|6954.7|6962.7|6961.7|6984.7|6983.7|6949.7|6948.7|8617
1659056400000|2022-07-29 01:00:00|6960.7|6959.7|6954.2|6953.2|6963.2|6962.2|6948.2|6947.2|5182
1659060000000|2022-07-29 02:00:00|6954.7|6953.7|6964.2|6963.2|6965.2|6964.2|6952.2|6951.2|4827
1659063600000|2022-07-29 03:00:00|6963.2|6962.2|6956.7|6955.7|6971.7|6970.7|6954.2|6953.2|3872
1659067200000|2022-07-29 04:00:00|6957.2|6956.2|6957.2|6956.2|6972.2|6971.2|6954.7|6953.7|6930
1659070800000|2022-07-29 05:00:00|6958.2|6957.2|6972.2|6971.2|6973.2|6972.2|6953.2|6952.2|7277
1659074400000|2022-07-29 06:00:00|6972.7|6970.7|6966.5|6962.5|6974.7|6972.7|6949.7|6947.7|9205
1659078000000|2022-07-29 07:00:00|6965.9|6961.9|6974.2|6971.2|6978.2|6975.2|6962.8|6958.8|752
1659081600000|2022-07-29 08:00:00|6974.7|6971.7|6978.7|6975.7|6984.2|6981.2|6974.2|6971.2|476
1659085200000|2022-07-29 09:00:00|6979.2|6976.2|6985.2|6982.2|6988.2|6985.2|6976.2|6973.2|411
1659088800000|2022-07-29 10:00:00|6984.7|6981.7|6987.2|6984.2|6987.2|6984.2|6977.2|6974.2|394
1659092400000|2022-07-29 11:00:00|6986.2|6983.2|6985.2|6982.2|6987.2|6984.2|6978.2|6975.2|578
1659096000000|2022-07-29 12:00:00|6984.2|6981.2|6994.2|6991.2|6995.2|6992.2|6981.7|6978.7|1132
1659099600000|2022-07-29 13:00:00|6994.7|6991.7|7003.2|7000.2|7006.2|7003.2|6987.7|6984.7|1510
1659103200000|2022-07-29 14:00:00|7001.7|6998.7|6997.2|6994.2|7017.2|7014.2|6996.7|6993.7|1757
1659106800000|2022-07-29 15:00:00|6996.7|6993.7|7000.2|6997.2|7008.2|7005.2|6994.2|6991.2|969
1659110400000|2022-07-29 16:00:00|7000.7|6997.7|7005.2|7002.2|7007.2|7004.2|6993.2|6990.2|343
1659114000000|2022-07-29 17:00:00|7004.7|7001.7|7003.7|7000.7|7006.7|7003.7|6999.2|6996.2|240
1659117600000|2022-07-29 18:00:00|7004.2|7001.2|7012.2|7009.2|7013.2|7010.2|7002.2|6999.2|280
1659121200000|2022-07-29 19:00:00|7011.7|7008.7|7027.7|7024.7|7029.2|7026.2|7010.2|7007.2|1128
1659124800000|2022-07-29 20:00:00|7026.7|7023.7|7020.2|7017.2|7028.2|7025.2|7018.2|7015.2|215
1659128400000|2022-07-29 21:00:00|7020.7|7016.7|7020.7|7016.7|7020.7|7016.7|7020.7|7016.7|0
1659304800000|2022-07-31 22:00:00|7012.6|7008.6|6997.2|6993.2|7012.6|7008.6|6993.3|6989.3|0
1659308400000|2022-07-31 23:00:00|6996.9|6992.9|6981.7|6979.7|7002.7|7000.7|6978.7|6976.7|1902
1659312000000|2022-08-01 00:00:00|6982.2|6980.2|6982.2|6981.2|6984.2|6983.2|6960.2|6959.2|9189
1659315600000|2022-08-01 01:00:00|6982.7|6981.7|6982.2|6981.2|6987.2|6986.2|6965.2|6964.2|6258
1659319200000|2022-08-01 02:00:00|6983.2|6982.2|6985.2|6984.2|6985.7|6984.7|6968.2|6967.2|4840
1659322800000|2022-08-01 03:00:00|6985.7|6984.7|6988.2|6987.2|6992.2|6991.2|6980.2|6979.2|4277
1659326400000|2022-08-01 04:00:00|6988.7|6987.7|7000.2|6999.2|7002.2|7001.2|6988.7|6987.7|3906
1659330000000|2022-08-01 05:00:00|7000.7|6999.7|7001.2|7000.2|7005.2|7004.2|6992.2|6991.2|4050
1659333600000|2022-08-01 06:00:00|7001.7|6999.7|7012.7|7008.7|7013.9|7011.2|6999.7|6997.7|5005
1659337200000|2022-08-01 07:00:00|7014.1|7010.1|7021.2|7018.2|7032.2|7029.2|7014|7010|931
1659340800000|2022-08-01 08:00:00|7021.7|7018.7|7014.2|7011.2|7027.2|7024.2|7013.2|7010.2|580
1659344400000|2022-08-01 09:00:00|7015.2|7012.2|7020.2|7017.2|7021.2|7018.2|7013.2|7010.2|293
1659348000000|2022-08-01 10:00:00|7019.7|7016.7|7022.2|7019.2|7024.2|7021.2|7018.2|7015.2|290
1659351600000|2022-08-01 11:00:00|7021.7|7018.7|7019.2|7016.2|7023.2|7020.2|7017.2|7014.2|331
1659355200000|2022-08-01 12:00:00|7018.7|7015.7|7001.2|6998.2|7019.2|7016.2|6999.2|6996.2|655
1659358800000|2022-08-01 13:00:00|7000.7|6997.7|7002.7|6999.7|7008.7|7005.7|6983.2|6980.2|1637
1659362400000|2022-08-01 14:00:00|7002.2|6999.2|7027.2|7024.2|7031.2|7028.2|6994.2|6991.2|2346
1659366000000|2022-08-01 15:00:00|7028.2|7025.2|7012.2|7009.2|7029.7|7026.7|7005.2|7002.2|1309
1659369600000|2022-08-01 16:00:00|7011.7|7008.7|6996.2|6993.2|7012.2|7009.2|6992.2|6989.2|1195
1659373200000|2022-08-01 17:00:00|6995.7|6992.7|6982.7|6979.7|6997.2|6994.2|6972.2|6969.2|682
1659376800000|2022-08-01 18:00:00|6982.2|6979.2|6995.7|6992.7|6998.2|6995.2|6977.2|6974.2|281
1659380400000|2022-08-01 19:00:00|6996.2|6993.2|6992.2|6989.2|7001.2|6998.2|6981.2|6978.2|920
1659384000000|2022-08-01 20:00:00|6991.7|6988.7|6990.2|6987.2|6994.2|6991.2|6988.7|6985.7|156
1659387600000|2022-08-01 21:00:00|6995.1|6991.1|6991.2|6987.2|6995.1|6991.1|6990.8|6986.8|0
1659391200000|2022-08-01 22:00:00|6990.9|6986.9|6991.5|6987.5|6993|6989|6984.8|6980.8|0
1659394800000|2022-08-01 23:00:00|6991.4|6987.4|6974.7|6972.7|6996|6992|6970.7|6968.7|672
1659398400000|2022-08-02 00:00:00|6975.7|6973.7|6978.2|6977.2|6987.2|6986.2|6956.2|6955.2|9146
1659402000000|2022-08-02 01:00:00|6978.7|6977.7|6976.2|6975.2|6987.2|6986.2|6970.2|6969.2|6959
1659405600000|2022-08-02 02:00:00|6975.2|6974.2|6974.8|6973.8|6978.2|6977.2|6958.2|6957.2|2285
1659409200000|2022-08-02 03:00:00|6974.3|6973.3|6976.8|6975.8|6991.3|6990.3|6973.8|6972.8|2453
1659412800000|2022-08-02 04:00:00|6975.8|6974.8|7007.8|7006.8|7008.8|7007.8|6971.3|6970.3|3784
1659416400000|2022-08-02 05:00:00|7006.8|7005.8|6999.8|6998.8|7016.3|7015.3|6998.8|6997.8|4078
1659420000000|2022-08-02 06:00:00|7000.3|6998.3|7013.2|7009.2|7017.3|7014.3|7000.3|6998.3|4938
1659423600000|2022-08-02 07:00:00|7013.1|7009.1|7011.8|7008.8|7017.9|7013.9|6993.8|6990.8|1685
1659427200000|2022-08-02 08:00:00|7011.3|7008.3|7005.8|7002.8|7015.8|7012.8|7001.8|6998.8|779
1659430800000|2022-08-02 09:00:00|7006.3|7003.3|7009.8|7006.8|7015.8|7012.8|7004.8|7001.8|991
1659434400000|2022-08-02 10:00:00|7008.8|7005.8|7002.8|6999.8|7011.8|7008.8|6993.8|6990.8|512
1659438000000|2022-08-02 11:00:00|7002.3|6999.3|7007.8|7004.8|7014.8|7011.8|7000.8|6997.8|401
1659441600000|2022-08-02 12:00:00|7008.8|7005.8|7015.3|7012.3|7015.8|7012.8|7005.8|7002.8|278
1659445200000|2022-08-02 13:00:00|7015.8|7012.8|7010.8|7007.8|7025.8|7022.8|7006.8|7003.8|1877
1659448800000|2022-08-02 14:00:00|7011.3|7008.3|7022.8|7019.8|7034.3|7031.3|6999.8|6996.8|1707
1659452400000|2022-08-02 15:00:00|7022.3|7019.3|7020.8|7017.8|7026.8|7023.8|7013.8|7010.8|888
1659456000000|2022-08-02 16:00:00|7021.3|7018.3|7045.8|7042.8|7047.8|7044.8|7019.8|7016.8|608
1659459600000|2022-08-02 17:00:00|7045.3|7042.3|7018.8|7015.8|7045.8|7042.8|7015.8|7012.8|645
1659463200000|2022-08-02 18:00:00|7018.3|7015.3|7019.8|7016.8|7029.3|7026.3|7015.8|7012.8|328
1659466800000|2022-08-02 19:00:00|7020.3|7017.3|7000.8|6997.8|7021.8|7018.8|6997.8|6994.8|897
1659470400000|2022-08-02 20:00:00|7001.3|6998.3|7005.8|7002.8|7005.8|7002.8|6997.8|6994.8|262
1659474000000|2022-08-02 21:00:00|7008.1|7004.1|7017.5|7013.5|7017.9|7013.9|7007.2|7003.2|0
1659477600000|2022-08-02 22:00:00|7017.9|7013.9|7013.6|7009.6|7022.2|7018.2|7013.1|7009.1|0
1659481200000|2022-08-02 23:00:00|7013.3|7009.3|6994.3|6992.3|7018.4|7014.4|6992.3|6990.3|780
1659484800000|2022-08-03 00:00:00|6993.3|6991.3|6948.8|6947.8|6993.3|6991.3|6926.8|6925.8|10188
1659488400000|2022-08-03 01:00:00|6949.8|6948.8|6978.8|6977.8|6981.8|6980.8|6944.8|6943.8|9465
1659492000000|2022-08-03 02:00:00|6979.3|6978.3|6980.8|6979.8|6984.8|6983.8|6969.8|6968.8|4873
1659495600000|2022-08-03 03:00:00|6981.3|6980.3|6969.8|6968.8|6986.3|6985.3|6965.8|6964.8|2488
1659499200000|2022-08-03 04:00:00|6970.3|6969.3|6977.8|6976.8|6987.8|6986.8|6965.8|6964.8|3155
1659502800000|2022-08-03 05:00:00|6978.8|6977.8|6977.8|6976.8|6986.3|6985.3|6975.8|6974.8|3214
1659506400000|2022-08-03 06:00:00|6978.3|6976.3|6983.8|6979.8|6990.3|6988.3|6974.3|6972.3|5542
1659510000000|2022-08-03 07:00:00|6983.9|6979.9|6984.8|6981.8|6986.8|6983.8|6973.8|6970.1|1228
1659513600000|2022-08-03 08:00:00|6985.3|6982.3|6993.8|6990.8|6995.8|6992.8|6980.8|6977.8|495
1659517200000|2022-08-03 09:00:00|6993.3|6990.3|6997.8|6994.8|7002.8|6999.8|6992.3|6989.3|374
1659520800000|2022-08-03 10:00:00|6997.3|6994.3|6993.8|6990.8|7000.8|6997.8|6990.8|6987.8|370
1659524400000|2022-08-03 11:00:00|6994.8|6991.8|6999.8|6996.8|7000.8|6997.8|6992.8|6989.8|247
1659528000000|2022-08-03 12:00:00|7000.3|6997.3|7007.8|7004.8|7011.3|7008.3|6998.8|6995.8|415
1659531600000|2022-08-03 13:00:00|7007.3|7004.3|7005.3|7002.3|7012.8|7009.8|7000.3|6997.3|1239
1659535200000|2022-08-03 14:00:00|7004.8|7001.8|7001.8|6998.8|7012.8|7009.8|6993.8|6990.8|1474
1659538800000|2022-08-03 15:00:00|7002.3|6999.3|7017.8|7014.8|7021.3|7018.3|7001.8|6998.8|712
1659542400000|2022-08-03 16:00:00|7018.3|7015.3|7023.8|7020.8|7025.8|7022.8|7012.8|7009.8|425
1659546000000|2022-08-03 17:00:00|7024.3|7021.3|7024.8|7021.8|7028.8|7025.8|7019.8|7016.8|258
1659549600000|2022-08-03 18:00:00|7024.3|7021.3|7025.8|7022.8|7029.3|7026.3|7021.3|7018.3|263
1659553200000|2022-08-03 19:00:00|7025.3|7022.3|7023.8|7020.8|7033.8|7030.8|7022.3|7019.3|1102
1659556800000|2022-08-03 20:00:00|7023.3|7020.3|7019.8|7016.8|7024.3|7021.3|7017.8|7014.8|268
1659560400000|2022-08-03 21:00:00|7022.6|7018.6|7020.2|7016.2|7023.3|7019.3|7019.3|7015.3|0
1659564000000|2022-08-03 22:00:00|7020.7|7016.7|7021.4|7017.4|7021.9|7017.9|7015.9|7011.9|0
1659567600000|2022-08-03 23:00:00|7021.2|7017.2|7020.3|7018.3|7027.8|7025.8|7018.3|7014.3|898
1659571200000|2022-08-04 00:00:00|7019.3|7017.3|7022.8|7021.8|7032.8|7031.8|7006.3|7005.3|8221
1659574800000|2022-08-04 01:00:00|7023.3|7022.3|6998.8|6997.8|7024.8|7023.8|6995.8|6994.8|3568
1659578400000|2022-08-04 02:00:00|6997.8|6996.8|7002.1|7001.1|7007.8|7006.8|6992.8|6991.8|2835
1659582000000|2022-08-04 03:00:00|7001.6|7000.6|6997.1|6996.1|7005.1|7004.1|6988.6|6987.6|3966
1659585600000|2022-08-04 04:00:00|6998.1|6997.1|6992.1|6991.1|7001.1|7000.1|6990.1|6989.1|3283
1659589200000|2022-08-04 05:00:00|6993.1|6992.1|6991.1|6990.1|6998.1|6997.1|6988.1|6987.1|2942
1659592800000|2022-08-04 06:00:00|6991.6|6989.6|6992.7|6988.7|6998.6|6996.6|6984.6|6982.6|5966
1659596400000|2022-08-04 07:00:00|6992.9|6988.9|7016.1|7013.1|7016.1|7013.1|6991.5|6987.5|1724
1659600000000|2022-08-04 08:00:00|7015.6|7012.6|7007.1|7004.1|7018.1|7015.1|7004.1|7001.1|887
1659603600000|2022-08-04 09:00:00|7007.6|7004.6|7020.1|7017.1|7020.6|7017.6|7004.1|7001.1|346
1659607200000|2022-08-04 10:00:00|7019.6|7016.6|7028.1|7025.1|7033.1|7030.1|7019.1|7016.1|470
1659610800000|2022-08-04 11:00:00|7027.1|7024.1|7009.1|7006.1|7028.6|7025.6|7009.1|7006.1|736
1659614400000|2022-08-04 12:00:00|7009.6|7006.6|7017.1|7014.1|7019.1|7016.1|7008.1|7005.1|515
1659618000000|2022-08-04 13:00:00|7016.6|7013.6|7013.1|7010.1|7017.1|7014.1|7004.1|7001.1|754
1659621600000|2022-08-04 14:00:00|7012.1|7009.1|7009.1|7006.1|7019.1|7016.1|6998.1|6995.1|1008
1659625200000|2022-08-04 15:00:00|7009.6|7006.6|7012.1|7009.1|7014.1|7011.1|7001.6|6998.6|557
1659628800000|2022-08-04 16:00:00|7011.6|7008.6|7003.1|7000.1|7014.1|7011.1|7000.6|6997.6|174
1659632400000|2022-08-04 17:00:00|7003.6|7000.6|7010.1|7007.1|7013.1|7010.1|7002.1|6999.1|111
1659636000000|2022-08-04 18:00:00|7010.6|7007.6|7009.1|7006.1|7011.1|7008.1|7002.1|6999.1|221
1659639600000|2022-08-04 19:00:00|7008.6|7005.6|7006.1|7003.1|7013.1|7010.1|7000.1|6997.1|908
1659643200000|2022-08-04 20:00:00|7006.6|7003.6|7004.1|7001.1|7010.1|7007.1|7003.1|7000.1|160
1659646800000|2022-08-04 21:00:00|7005.8|7001.8|7004.1|7000.1|7006.4|7002.4|7003.2|6999.2|0
1659650400000|2022-08-04 22:00:00|7002.8|6998.8|7004.2|7000.2|7005.6|7001.6|7000.5|6996.5|0
1659654000000|2022-08-04 23:00:00|7004.5|7000.5|7001.6|6999.6|7017.6|7015.6|7001.6|6999.6|669
1659657600000|2022-08-05 00:00:00|7002.6|7000.6|7004.1|7003.1|7012.6|7011.6|6981.1|6980.1|8177
1659661200000|2022-08-05 01:00:00|7003.1|7002.1|7013.6|7012.6|7014.1|7013.1|6991.1|6990.1|6095
1659664800000|2022-08-05 02:00:00|7014.1|7013.1|7010.6|7009.6|7018.6|7017.6|7010.1|7009.1|4227
1659668400000|2022-08-05 03:00:00|7011.1|7010.1|7010.6|7009.6|7015.6|7014.6|7008.6|7007.6|2371
1659672000000|2022-08-05 04:00:00|7011.6|7010.6|7023.6|7022.6|7024.1|7023.1|7010.6|7009.6|2775
1659675600000|2022-08-05 05:00:00|7024.1|7023.1|7023.6|7022.6|7027.6|7026.6|7018.6|7017.6|3175
1659679200000|2022-08-05 06:00:00|7024.1|7022.1|7019.2|7015.2|7027.6|7025.6|7019|7015|3938
1659682800000|2022-08-05 07:00:00|7019.4|7015.4|7019.6|7016.6|7021.6|7018.6|7014.6|7011.6|475
1659686400000|2022-08-05 08:00:00|7019.1|7016.1|7015.6|7012.6|7020.6|7017.6|7011.1|7008.1|465
1659690000000|2022-08-05 09:00:00|7015.1|7012.1|7018.6|7015.6|7019.6|7016.6|7011.6|7008.6|376
1659693600000|2022-08-05 10:00:00|7019.1|7016.1|7018.6|7015.6|7020.6|7017.6|7013.6|7010.6|460
1659697200000|2022-08-05 11:00:00|7019.1|7016.1|7023.6|7020.6|7026.6|7023.6|7012.6|7009.6|440
1659700800000|2022-08-05 12:00:00|7023.1|7020.1|6989.1|6986.1|7028.6|7025.6|6984.6|6981.6|1658
1659704400000|2022-08-05 13:00:00|6988.6|6985.6|7005.6|7002.6|7009.1|7006.1|6981.6|6978.6|1496
1659708000000|2022-08-05 14:00:00|7006.1|7003.1|7018.6|7015.6|7025.6|7022.6|7002.6|6999.6|1284
1659711600000|2022-08-05 15:00:00|7018.1|7015.1|6996.6|6993.6|7018.6|7015.6|6995.6|6992.6|745
1659715200000|2022-08-05 16:00:00|6997.1|6994.1|7013.6|7010.6|7013.6|7010.6|6996.6|6993.6|502
1659718800000|2022-08-05 17:00:00|7013.1|7010.1|7011.6|7008.6|7019.6|7016.6|7009.6|7006.6|317
1659722400000|2022-08-05 18:00:00|7011.1|7008.1|7006.6|7003.6|7012.6|7009.6|7002.6|6999.6|161
1659726000000|2022-08-05 19:00:00|7007.1|7004.1|7015.1|7012.1|7024.1|7021.1|7005.6|7002.6|814
1659729600000|2022-08-05 20:00:00|7016.1|7013.1|7017.6|7014.6|7017.6|7014.6|7012.1|7009.1|145
1659909600000|2022-08-07 22:00:00|7016.1|7012.1|7005.5|7001.5|7016.1|7012.1|7001.8|6997.8|0
1659913200000|2022-08-07 23:00:00|7005.4|7001.4|7003.1|7001.1|7008.7|7005.1|6997.7|6993.7|745
1659916800000|2022-08-08 00:00:00|7002.6|7000.6|7016.6|7015.6|7017.6|7016.6|6994.6|6993.6|5834
1659920400000|2022-08-08 01:00:00|7017.1|7016.1|7020.6|7019.6|7022.6|7021.6|6996.6|6995.6|5102
1659924000000|2022-08-08 02:00:00|7020.1|7019.1|7021.6|7020.6|7026.6|7025.6|7016.6|7015.6|3757
1659927600000|2022-08-08 03:00:00|7022.1|7021.1|7025.6|7024.6|7032.6|7031.6|7018.6|7017.6|2524
1659931200000|2022-08-08 04:00:00|7026.6|7025.6|7025.6|7024.6|7031.6|7030.6|7018.1|7017.1|2528
1659934800000|2022-08-08 05:00:00|7026.6|7025.6|7028.6|7027.6|7034.6|7033.6|7025.6|7024.6|2015
1659938400000|2022-08-08 06:00:00|7029.1|7027.1|7040.6|7036.6|7042.2|7038.2|7028.1|7026.1|2835
1659942000000|2022-08-08 07:00:00|7040.4|7036.4|7031.6|7028.6|7052.3|7048.3|7027.6|7024.6|872
1659945600000|2022-08-08 08:00:00|7031.1|7028.1|7029.1|7026.1|7036.1|7033.1|7025.6|7022.6|305
1659949200000|2022-08-08 09:00:00|7029.6|7026.6|7025.6|7022.6|7033.6|7030.6|7025.6|7022.6|402
1659952800000|2022-08-08 10:00:00|7026.1|7023.1|7039.1|7036.1|7039.1|7036.1|7024.6|7021.6|448
1659956400000|2022-08-08 11:00:00|7039.6|7036.6|7036.6|7033.6|7039.6|7036.6|7028.6|7025.6|477
1659960000000|2022-08-08 12:00:00|7037.1|7034.1|7044.6|7041.6|7044.6|7041.6|7033.6|7030.6|518
1659963600000|2022-08-08 13:00:00|7044.1|7041.1|7055.6|7052.6|7058.6|7055.6|7032.1|7029.1|1245
1659967200000|2022-08-08 14:00:00|7056.6|7053.6|7045.1|7042.1|7059.6|7056.6|7039.6|7036.6|1167
1659970800000|2022-08-08 15:00:00|7045.6|7042.6|7029.6|7026.6|7048.6|7045.6|7018.6|7015.6|1000
1659974400000|2022-08-08 16:00:00|7030.1|7027.1|7021.6|7018.6|7031.6|7028.6|7012.6|7009.6|461
1659978000000|2022-08-08 17:00:00|7022.1|7019.1|7023.6|7020.6|7025.6|7022.6|7015.6|7012.6|181
1659981600000|2022-08-08 18:00:00|7022.6|7019.6|7014.6|7011.6|7023.6|7020.6|7009.1|7006.1|251
1659985200000|2022-08-08 19:00:00|7014.1|7011.1|7020.6|7017.6|7024.1|7021.1|7011.1|7008.1|669
1659988800000|2022-08-08 20:00:00|7020.1|7017.1|7026.6|7023.6|7026.6|7023.6|7019.6|7016.6|204
1659992400000|2022-08-08 21:00:00|7024.8|7020.8|7026.6|7022.6|7029.7|7025.7|7024.5|7020.5|0
1659996000000|2022-08-08 22:00:00|7023.5|7019.5|7021.2|7017.2|7024.5|7020.5|7020|7016|0
1659999600000|2022-08-08 23:00:00|7020.9|7016.9|7019.1|7017.1|7031.4|7027.4|7019.1|7015.2|635
1660003200000|2022-08-09 00:00:00|7020.1|7018.1|7040.6|7039.6|7043.6|7042.6|7019.6|7018.1|5365
1660006800000|2022-08-09 01:00:00|7041.6|7040.6|7033.6|7032.6|7043.6|7042.6|7024.6|7023.6|2211
1660010400000|2022-08-09 02:00:00|7033.1|7032.1|7039.6|7038.6|7041.6|7040.6|7026.1|7025.1|3567
1660014000000|2022-08-09 03:00:00|7039.1|7038.1|7035.3|7034.3|7041.6|7040.6|7020.3|7019.3|3257
1660017600000|2022-08-09 04:00:00|7034.8|7033.8|7028.3|7027.3|7037.3|7036.3|7025.3|7024.3|2301
1660021200000|2022-08-09 05:00:00|7027.3|7026.3|7028.3|7027.3|7033.3|7032.3|7018.3|7017.3|2452
1660024800000|2022-08-09 06:00:00|7028.8|7026.8|7040.4|7036.4|7040.8|7037.8|7026.8|7024.8|4400
1660028400000|2022-08-09 07:00:00|7040.2|7036.2|7035.3|7032.3|7046.5|7042.5|7031.3|7028.3|716
1660032000000|2022-08-09 08:00:00|7036.3|7033.3|7039.3|7036.3|7042.3|7039.3|7029.3|7026.3|474
1660035600000|2022-08-09 09:00:00|7038.8|7035.8|7033.3|7030.3|7041.3|7038.3|7031.3|7028.3|412
1660039200000|2022-08-09 10:00:00|7032.3|7029.3|7030.3|7027.3|7036.3|7033.3|7024.3|7021.3|524
1660042800000|2022-08-09 11:00:00|7029.8|7026.8|7022.3|7019.3|7032.3|7029.3|7018.3|7015.3|277
1660046400000|2022-08-09 12:00:00|7022.8|7019.8|7028.3|7025.3|7029.3|7026.3|7022.3|7019.3|466
1660050000000|2022-08-09 13:00:00|7029.3|7026.3|7016.8|7013.8|7029.8|7026.8|7012.8|7009.8|1470
1660053600000|2022-08-09 14:00:00|7017.3|7014.3|7005.8|7002.8|7018.8|7015.8|7004.8|7001.8|1627
1660057200000|2022-08-09 15:00:00|7006.3|7003.3|7005.3|7002.3|7013.3|7010.3|6997.3|6994.3|1040
1660060800000|2022-08-09 16:00:00|7004.8|7001.8|6993.3|6990.3|7006.8|7003.8|6988.8|6985.8|839
1660064400000|2022-08-09 17:00:00|6993.8|6990.8|6997.3|6994.3|6999.3|6996.3|6990.3|6987.3|328
1660068000000|2022-08-09 18:00:00|6997.8|6994.8|6995.8|6992.8|7000.3|6997.3|6989.8|6986.8|226
1660071600000|2022-08-09 19:00:00|6995.3|6992.3|6994.3|6991.3|7003.3|7000.3|6990.3|6987.3|647
1660075200000|2022-08-09 20:00:00|6994.8|6991.8|6998.8|6995.8|6999.8|6996.8|6994.8|6991.8|143
1660078800000|2022-08-09 21:00:00|6997.7|6993.7|6998.8|6994.8|6999.7|6995.7|6997.7|6993.7|0
1660082400000|2022-08-09 22:00:00|6999.1|6995.1|6996.8|6992.8|7000.6|6996.6|6996.5|6992.5|0
1660086000000|2022-08-09 23:00:00|6996.5|6992.5|7008.3|7006.3|7010.3|7008.3|6995.3|6991.3|679
1660089600000|2022-08-10 00:00:00|7008.8|7006.8|7006.3|7005.3|7009.3|7008.3|6988.3|6987.3|6601
1660093200000|2022-08-10 01:00:00|7007.3|7006.3|7027.8|7026.8|7029.3|7028.3|7006.3|7005.3|2600
1660096800000|2022-08-10 02:00:00|7027.3|7026.3|7022.3|7021.3|7032.3|7031.3|7020.3|7019.3|2206
1660100400000|2022-08-10 03:00:00|7022.8|7021.8|7019.3|7018.3|7029.3|7028.3|7018.3|7017.3|1836
1660104000000|2022-08-10 04:00:00|7019.8|7018.8|7012.8|7011.8|7021.3|7020.3|7009.3|7008.3|2970
1660107600000|2022-08-10 05:00:00|7013.3|7012.3|6994.3|6993.3|7014.3|7013.3|6993.3|6992.3|4087
1660111200000|2022-08-10 06:00:00|6990|6988|6982.9|6978.9|6993.5|6991.5|6980.5|6977.5|5684
1660114800000|2022-08-10 07:00:00|6983.1|6979.1|6993|6990|6995.5|6992.5|6972.6|6968.6|1092
1660118400000|2022-08-10 08:00:00|6992.5|6989.5|7001|6998|7003.5|7000.5|6991.5|6988.5|492
1660122000000|2022-08-10 09:00:00|7001.5|6998.5|7001|6998|7003.5|7000.5|6997.5|6994.5|209
1660125600000|2022-08-10 10:00:00|7000.5|6997.5|7000|6997|7001.5|6998.5|6996.5|6993.5|144
1660129200000|2022-08-10 11:00:00|6999.5|6996.5|7001.5|6998.5|7002.5|6999.5|6997.5|6994.5|269
1660132800000|2022-08-10 12:00:00|7001|6998|7042|7039|7053|7050|7000.5|6997.5|2179
1660136400000|2022-08-10 13:00:00|7042.5|7039.5|7029.5|7026.5|7044|7041|7026.5|7023.5|2333
1660140000000|2022-08-10 14:00:00|7030|7027|7028|7025|7032.5|7029.5|7016|7013|1502
1660143600000|2022-08-10 15:00:00|7028.5|7025.5|7037.5|7034.5|7045.5|7042.5|7028.5|7025.5|1264
1660147200000|2022-08-10 16:00:00|7037|7034|7040.5|7037.5|7041.5|7038.5|7032.5|7029.5|412
1660150800000|2022-08-10 17:00:00|7040|7037|7044|7041|7048.5|7045.5|7037.5|7034.5|374
1660154400000|2022-08-10 18:00:00|7044.5|7041.5|7038|7035|7047.5|7044.5|7038|7035|404
1660158000000|2022-08-10 19:00:00|7038.5|7035.5|7057.5|7054.5|7058.5|7055.5|7037.5|7034.5|830
1660161600000|2022-08-10 20:00:00|7057|7054|7052|7049|7057|7054|7049.5|7046.5|216
1660165200000|2022-08-10 21:00:00|7051.1|7047.1|7047.8|7043.8|7051.7|7047.7|7047.7|7043.7|0
1660168800000|2022-08-10 22:00:00|7048.1|7044.1|7045.7|7041.7|7048.1|7044.1|7043.4|7039.4|0
1660172400000|2022-08-10 23:00:00|7045.8|7041.8|7076|7074|7081|7079|7045.5|7041.5|2037
1660176000000|2022-08-11 00:00:00|7075.5|7073.5|7047.5|7046.5|7077|7076|7039.5|7038.5|7715
1660179600000|2022-08-11 01:00:00|7046.5|7045.5|7049.5|7048.5|7064.5|7063.5|7044.5|7043.5|3957
1660183200000|2022-08-11 02:00:00|7049|7048|7048.5|7047.5|7057.5|7056.5|7042.5|7041.5|3192
1660186800000|2022-08-11 03:00:00|7048|7047|7052.5|7051.5|7052.5|7051.5|7038.5|7037.5|3476
1660190400000|2022-08-11 04:00:00|7053.5|7052.5|7056.6|7055.6|7060.6|7059.6|7050.5|7049.5|2760
1660194000000|2022-08-11 05:00:00|7056.1|7055.1|7062.6|7061.6|7065.6|7064.6|7053.6|7052.6|2844
1660197600000|2022-08-11 06:00:00|7062.4|7060.4|7074.1|7070.1|7083.9|7079.9|7062.4|7060.4|6330
1660201200000|2022-08-11 07:00:00|7074.7|7070.7|7063.9|7060.9|7075.8|7071.8|7056.9|7053.9|670
1660204800000|2022-08-11 08:00:00|7063.4|7060.4|7058.4|7055.4|7063.4|7060.4|7051.9|7048.9|422
1660208400000|2022-08-11 09:00:00|7058.9|7055.9|7059.9|7056.9|7063.9|7060.9|7053.9|7050.9|261
1660212000000|2022-08-11 10:00:00|7059.4|7056.4|7056.9|7053.9|7060.4|7057.4|7053.9|7050.9|330
1660215600000|2022-08-11 11:00:00|7057.4|7054.4|7062.9|7059.9|7065.4|7062.4|7055.4|7052.4|383
1660219200000|2022-08-11 12:00:00|7063.9|7060.9|7080.4|7077.4|7080.9|7077.9|7062.9|7059.9|974
1660222800000|2022-08-11 13:00:00|7079.9|7076.9|7068.9|7065.9|7079.9|7076.9|7063.4|7060.4|920
1660226400000|2022-08-11 14:00:00|7069.4|7066.4|7079.4|7076.4|7085.9|7082.9|7068.4|7065.4|1994
1660230000000|2022-08-11 15:00:00|7078.9|7075.9|7057.9|7054.9|7079.9|7076.9|7053.9|7050.9|965
1660233600000|2022-08-11 16:00:00|7058.4|7055.4|7067.9|7064.9|7069.9|7066.9|7053.9|7050.9|225
1660237200000|2022-08-11 17:00:00|7068.4|7065.4|7064.4|7061.4|7074.9|7071.9|7062.4|7059.4|195
1660240800000|2022-08-11 18:00:00|7063.9|7060.9|7048.9|7045.9|7064.9|7061.9|7043.9|7040.9|251
1660244400000|2022-08-11 19:00:00|7049.4|7046.4|7046.9|7043.9|7050.4|7047.4|7040.9|7037.9|991
1660248000000|2022-08-11 20:00:00|7047.4|7044.4|7050.9|7047.9|7052.9|7049.9|7046.9|7043.9|201
1660251600000|2022-08-11 21:00:00|7049|7045|7049.9|7045.9|7050.3|7046.3|7047.8|7043.8|0
1660255200000|2022-08-11 22:00:00|7050.1|7046.1|7046.4|7042.4|7050.7|7046.7|7043.4|7039.4|0
1660258800000|2022-08-11 23:00:00|7046.1|7042.1|7048.4|7046.4|7051.4|7049.4|7043.9|7040.2|585
1660262400000|2022-08-12 00:00:00|7048.9|7046.9|7021.9|7020.9|7054.9|7053.9|7017.9|7016.9|6607
1660266000000|2022-08-12 01:00:00|7022.4|7021.4|7038.9|7037.9|7047.9|7046.9|7022.4|7021.4|5204
1660269600000|2022-08-12 02:00:00|7039.4|7038.4|7032.9|7031.9|7041.4|7040.4|7025.9|7024.9|4155
1660273200000|2022-08-12 03:00:00|7033.4|7032.4|7020.9|7019.9|7036.4|7035.4|7014.9|7013.9|4418
1660276800000|2022-08-12 04:00:00|7020.4|7019.4|7023.9|7022.9|7028.9|7027.9|7019.9|7018.9|2562
1660280400000|2022-08-12 05:00:00|7023.4|7022.4|7028.9|7027.9|7029.9|7028.9|7019.9|7018.9|3111
1660284000000|2022-08-12 06:00:00|7028.1|7026.1|7040.8|7036.8|7041|7037|7024.1|7022.1|4251
1660287600000|2022-08-12 07:00:00|7040.9|7036.9|7049.6|7046.6|7054.1|7051.1|7035.5|7031.5|867
1660291200000|2022-08-12 08:00:00|7050.1|7047.1|7046.6|7043.6|7055.6|7052.6|7045.6|7042.6|418
1660294800000|2022-08-12 09:00:00|7047.1|7044.1|7050.6|7047.6|7052.6|7049.6|7045.6|7042.6|536
1660298400000|2022-08-12 10:00:00|7050.1|7047.1|7038.6|7035.6|7050.1|7047.1|7035.6|7032.6|474
1660302000000|2022-08-12 11:00:00|7038.1|7035.1|7041.6|7038.6|7043.6|7040.6|7029.6|7026.6|439
1660305600000|2022-08-12 12:00:00|7042.1|7039.1|7043.1|7040.1|7046.1|7043.1|7039.1|7036.1|293
1660309200000|2022-08-12 13:00:00|7043.6|7040.6|7045.1|7042.1|7047.1|7044.1|7035.1|7032.1|792
1660312800000|2022-08-12 14:00:00|7042.1|7039.1|7037.6|7034.6|7044.6|7041.6|7032.1|7029.1|1125
1660316400000|2022-08-12 15:00:00|7037.1|7034.1|7046.6|7043.6|7049.6|7046.6|7036.6|7033.6|655
1660320000000|2022-08-12 16:00:00|7047.1|7044.1|7056.6|7053.6|7056.6|7053.6|7046.6|7043.6|202
1660323600000|2022-08-12 17:00:00|7057.1|7054.1|7066.6|7063.6|7067.6|7064.6|7055.6|7052.6|365
1660327200000|2022-08-12 18:00:00|7065.6|7062.6|7072.6|7069.6|7073.6|7070.6|7063.6|7060.6|256
1660330800000|2022-08-12 19:00:00|7071.6|7068.6|7082.6|7079.6|7083.6|7080.6|7071.6|7068.6|536
1660334400000|2022-08-12 20:00:00|7083.1|7080.1|7077.1|7074.1|7083.1|7080.1|7075.6|7072.6|227
1660338000000|2022-08-12 21:00:00||7073.1||7073.1||7073.1||7073.1|0
1660514400000|2022-08-14 22:00:00|7072.7|7068.7|7061.7|7057.7|7073.2|7069.2|7058.3|7054.3|0
1660518000000|2022-08-14 23:00:00|7061.5|7057.5|7055.6|7053.6|7068.1|7066.1|7052.1|7050.1|848
1660521600000|2022-08-15 00:00:00|7056.1|7054.1|7064.6|7063.6|7079.6|7078.6|7056.1|7054.1|4326
1660525200000|2022-08-15 01:00:00|7065.6|7064.6|7069.6|7068.6|7074.6|7073.6|7049.6|7048.6|4279
1660528800000|2022-08-15 02:00:00|7070.6|7069.6|7060.6|7059.6|7071.6|7070.6|7059.6|7058.6|3160
1660532400000|2022-08-15 03:00:00|7059.6|7058.6|7074.6|7073.6|7075.6|7074.6|7059.6|7058.6|2467
1660536000000|2022-08-15 04:00:00|7075.1|7074.1|7078.6|7077.6|7082.6|7081.6|7074.6|7073.6|2669
1660539600000|2022-08-15 05:00:00|7077.6|7076.6|7069.6|7068.6|7077.6|7076.6|7064.6|7063.6|2577
1660543200000|2022-08-15 06:00:00|7069.5|7067.5|7074.3|7070.3|7078.5|7076.5|7067.5|7065.5|3857
1660546800000|2022-08-15 07:00:00|7074.9|7070.9|7064|7061|7079|7076|7061|7058|1263
1660550400000|2022-08-15 08:00:00|7063.5|7060.5|7067|7064|7074|7071|7061.5|7058.5|612
1660554000000|2022-08-15 09:00:00|7066.5|7063.5|7065|7062|7069.5|7066.5|7060|7057|629
1660557600000|2022-08-15 10:00:00|7064.5|7061.5|7067|7064|7068|7065|7061|7058|257
1660561200000|2022-08-15 11:00:00|7067.5|7064.5|7060|7057|7069|7066|7056|7053|392
1660564800000|2022-08-15 12:00:00|7059.5|7056.5|7052|7049|7063|7060|7049|7046|635
1660568400000|2022-08-15 13:00:00|7053|7050|7078|7075|7080|7077|7053|7050|1059
1660572000000|2022-08-15 14:00:00|7077.5|7074.5|7073|7070|7080|7077|7064.5|7061.5|1113
1660575600000|2022-08-15 15:00:00|7073.5|7070.5|7092|7089|7096|7093|7070|7067|908
1660579200000|2022-08-15 16:00:00|7092.5|7089.5|7097|7094|7098|7095|7091|7088|511
1660582800000|2022-08-15 17:00:00|7096.5|7093.5|7094|7091|7099|7096|7092|7089|438
1660586400000|2022-08-15 18:00:00|7093.5|7090.5|7101|7098|7101|7098|7090.5|7087.5|446
1660590000000|2022-08-15 19:00:00|7102|7099|7102|7099|7107|7104|7098|7095|635
1660593600000|2022-08-15 20:00:00|7102.5|7099.5|7098|7095|7102.5|7099.5|7097.5|7094.5|133
1660597200000|2022-08-15 21:00:00|7098.1|7094.1|7096.9|7092.9|7098.8|7094.8|7096.7|7092.7|0
1660600800000|2022-08-15 22:00:00|7096.8|7092.8|7099.7|7095.7|7102.6|7098.6|7094.2|7090.2|0
1660604400000|2022-08-15 23:00:00|7100|7096|7106.5|7104.5|7110.5|7108.5|7095.3|7091.3|1042
1660608000000|2022-08-16 00:00:00|7106|7104|7129|7128|7138|7137|7094|7093|8012
1660611600000|2022-08-16 01:00:00|7128.5|7127.5|7114|7113|7137|7136|7104|7103|4677
1660615200000|2022-08-16 02:00:00|7113|7112|7110|7109|7121.5|7120.5|7103|7102|3068
1660618800000|2022-08-16 03:00:00|7109.5|7108.5|7101.5|7100.5|7110|7109|7101|7100|2219
1660622400000|2022-08-16 04:00:00|7101|7100|7105|7104|7111|7110|7101|7100|3021
1660626000000|2022-08-16 05:00:00|7106|7105|7107|7106|7109|7108|7102|7101|2792
1660629600000|2022-08-16 06:00:00|7095.3|7093.3|7099.1|7095.1|7101.2|7098.8|7093.3|7091.3|3887
1660633200000|2022-08-16 07:00:00|7098.6|7094.6|7097.8|7094.8|7101.3|7097.3|7087.8|7084.8|1414
1660636800000|2022-08-16 08:00:00|7098.3|7095.3|7103.8|7100.8|7106.3|7103.3|7092.8|7089.8|557
1660640400000|2022-08-16 09:00:00|7104.3|7101.3|7098.8|7095.8|7104.3|7101.3|7093.3|7090.3|522
1660644000000|2022-08-16 10:00:00|7099.3|7096.3|7093.8|7090.8|7099.3|7096.3|7091.3|7088.3|873
1660647600000|2022-08-16 11:00:00|7092.8|7089.8|7095.8|7092.8|7096.8|7093.8|7091.8|7088.8|765
1660651200000|2022-08-16 12:00:00|7094.8|7091.8|7083.8|7080.8|7095.8|7092.8|7080.8|7077.8|651
1660654800000|2022-08-16 13:00:00|7084.3|7081.3|7089.8|7086.8|7094.8|7091.8|7081.8|7078.8|992
1660658400000|2022-08-16 14:00:00|7089.3|7086.3|7091.3|7088.3|7097.8|7094.8|7083.8|7080.8|1145
1660662000000|2022-08-16 15:00:00|7090.8|7087.8|7109.8|7106.8|7110.8|7107.8|7088.8|7085.8|899
1660665600000|2022-08-16 16:00:00|7109.3|7106.3|7106.8|7103.8|7113.3|7110.3|7106.3|7103.3|364
1660669200000|2022-08-16 17:00:00|7107.3|7104.3|7115.8|7112.8|7117.8|7114.8|7106.8|7103.8|287
1660672800000|2022-08-16 18:00:00|7116.3|7113.3|7101.3|7098.3|7119.8|7116.8|7094.8|7091.8|392
1660676400000|2022-08-16 19:00:00|7100.8|7097.8|7110.8|7107.8|7114.8|7111.8|7096.8|7093.8|845
1660680000000|2022-08-16 20:00:00|7110.3|7107.3|7108.8|7105.8|7111.8|7108.8|7104.8|7101.8|93
1660683600000|2022-08-16 21:00:00|7110.2|7106.2|7106.8|7102.8|7110.2|7106.2|7106.3|7102.3|0
1660687200000|2022-08-16 22:00:00|7106.5|7102.5|7104.8|7100.8|7106.5|7102.5|7101.8|7097.8|0
1660690800000|2022-08-16 23:00:00|7104.7|7100.7|7112.3|7110.3|7116.3|7114.3|7102.7|7098.7|953
1660694400000|2022-08-17 00:00:00|7111.3|7109.3|7097.3|7096.3|7119.8|7118.8|7095.8|7094.8|6659
1660698000000|2022-08-17 01:00:00|7096.8|7095.8|7102.8|7101.8|7106.8|7105.8|7086.3|7085.3|6398
1660701600000|2022-08-17 02:00:00|7102.3|7101.3|7112.8|7111.8|7114.8|7113.8|7092.8|7091.8|2523
1660705200000|2022-08-17 03:00:00|7113.8|7112.8|7122.8|7121.8|7122.8|7121.8|7108.8|7107.8|2645
1660708800000|2022-08-17 04:00:00|7123.8|7122.8|7121.8|7120.8|7129.8|7128.8|7117.8|7116.8|3393
1660712400000|2022-08-17 05:00:00|7122.8|7121.8|7130.8|7129.8|7134.8|7133.8|7119.8|7118.8|3538
1660716000000|2022-08-17 06:00:00|7129.6|7127.6|7119.1|7115.1|7135.6|7133.6|7116.6|7113.3|5856
1660719600000|2022-08-17 07:00:00|7118.8|7114.8|7107.1|7104.1|7120.7|7116.7|7107.1|7104.1|895
1660723200000|2022-08-17 08:00:00|7106.6|7103.6|7102.1|7099.1|7109.1|7106.1|7100.1|7097.1|661
1660726800000|2022-08-17 09:00:00|7103.1|7100.1|7096.1|7093.1|7108.1|7105.1|7094.1|7091.1|580
1660730400000|2022-08-17 10:00:00|7095.6|7092.6|7091.1|7088.1|7096.1|7093.1|7085.1|7082.1|532
1660734000000|2022-08-17 11:00:00|7091.6|7088.6|7088.6|7085.6|7094.1|7091.1|7083.6|7080.6|595
1660737600000|2022-08-17 12:00:00|7089.1|7086.1|7085.1|7082.1|7097.1|7094.1|7083.6|7080.6|573
1660741200000|2022-08-17 13:00:00|7084.6|7081.6|7097.1|7094.1|7099.1|7096.1|7083.6|7080.6|1053
1660744800000|2022-08-17 14:00:00|7096.1|7093.1|7093.1|7090.1|7106.1|7103.1|7090.1|7087.1|1170
1660748400000|2022-08-17 15:00:00|7094.1|7091.1|7091.1|7088.1|7104.1|7101.1|7088.1|7085.1|794
1660752000000|2022-08-17 16:00:00|7090.6|7087.6|7106.1|7103.1|7108.1|7105.1|7090.1|7087.1|466
1660755600000|2022-08-17 17:00:00|7105.6|7102.6|7109.1|7106.1|7110.1|7107.1|7101.1|7098.1|265
1660759200000|2022-08-17 18:00:00|7109.6|7106.6|7114.6|7111.6|7126.1|7123.1|7107.1|7104.1|645
1660762800000|2022-08-17 19:00:00|7114.1|7111.1|7104.1|7101.1|7119.6|7116.6|7101.1|7098.1|515
1660766400000|2022-08-17 20:00:00|7103.6|7100.6|7107.6|7104.6|7109.1|7106.1|7103.1|7100.1|156
1660770000000|2022-08-17 21:00:00|7108.8|7104.8|7104.9|7100.9|7108.9|7104.9|7104.7|7100.7|0
1660773600000|2022-08-17 22:00:00|7105.1|7101.1|7097|7093|7105.1|7101.1|7086.7|7082.7|0
1660777200000|2022-08-17 23:00:00|7096.7|7092.7|7113.1|7111.1|7114.6|7112.6|7087.4|7083.4|1314
1660780800000|2022-08-18 00:00:00|7113.6|7111.6|7095.1|7094.1|7114.6|7113.1|7078.1|7077.1|6976
1660784400000|2022-08-18 01:00:00|7094.6|7093.6|7105.1|7104.1|7109.1|7108.1|7091.1|7090.1|3650
1660788000000|2022-08-18 02:00:00|7105.6|7104.6|7107.1|7106.1|7114.1|7113.1|7104.1|7103.1|2162
1660791600000|2022-08-18 03:00:00|7108.1|7107.1|7112.1|7111.1|7113.1|7112.1|7104.6|7103.6|1751
1660795200000|2022-08-18 04:00:00|7111.1|7110.1|7103.1|7102.1|7111.1|7110.1|7102.1|7101.1|2592
1660798800000|2022-08-18 05:00:00|7104.1|7103.1|7108.1|7107.1|7117.1|7116.1|7102.6|7101.6|2550
1660802400000|2022-08-18 06:00:00|7108.6|7106.6|7103.1|7099.1|7112.6|7110.6|7100.4|7096.4|4129
1660806000000|2022-08-18 07:00:00|7103.4|7099.4|7108.6|7105.6|7113.3|7109.3|7101.1|7098.1|510
1660809600000|2022-08-18 08:00:00|7109.1|7106.1|7118.1|7115.1|7118.1|7115.1|7104.1|7101.1|968
1660813200000|2022-08-18 09:00:00|7118.6|7115.6|7126.1|7123.1|7129.1|7126.1|7118.1|7115.1|536
1660816800000|2022-08-18 10:00:00|7126.6|7123.6|7122.1|7119.1|7131.1|7128.1|7121.1|7118.1|440
1660820400000|2022-08-18 11:00:00|7121.6|7118.6|7124.1|7121.1|7128.6|7125.6|7121.1|7118.1|335
1660824000000|2022-08-18 12:00:00|7125.1|7122.1|7129.1|7126.1|7129.6|7126.6|7117.1|7114.1|887
1660827600000|2022-08-18 13:00:00|7129.6|7126.6|7117.1|7114.1|7130.1|7127.1|7114.6|7111.6|956
1660831200000|2022-08-18 14:00:00|7116.6|7113.6|7121.6|7118.6|7128.1|7125.1|7113.1|7110.1|1050
1660834800000|2022-08-18 15:00:00|7122.1|7119.1|7127.1|7124.1|7130.1|7127.1|7117.1|7114.1|475
1660838400000|2022-08-18 16:00:00|7126.6|7123.6|7118.1|7115.1|7131.1|7128.1|7113.1|7110.1|463
1660842000000|2022-08-18 17:00:00|7118.6|7115.6|7125.1|7122.1|7128.1|7125.1|7117.1|7114.1|245
1660845600000|2022-08-18 18:00:00|7124.6|7121.6|7134.1|7131.1|7134.6|7131.6|7123.1|7120.1|113
1660849200000|2022-08-18 19:00:00|7133.6|7130.6|7135.1|7132.1|7139.1|7136.1|7128.1|7125.1|446
1660852800000|2022-08-18 20:00:00|7134.6|7131.6|7132.6|7129.6|7134.6|7131.6|7128.6|7125.6|254
1660856400000|2022-08-18 21:00:00|7133.1|7129.1|7131.5|7127.5|7133.5|7129.5|7131.5|7127.5|0
1660860000000|2022-08-18 22:00:00|7131.1|7127.1|7127.5|7123.5|7132|7128|7126.9|7122.9|0
1660863600000|2022-08-18 23:00:00|7127.7|7123.7|7137.6|7135.6|7138.1|7136.1|7125.5|7121.5|589
1660867200000|2022-08-19 00:00:00|7136.6|7134.6|7134.1|7133.1|7139.1|7138.1|7109.1|7108.1|7672
1660870800000|2022-08-19 01:00:00|7133.6|7132.6|7124.1|7123.1|7136.1|7135.1|7113.1|7112.1|3617
1660874400000|2022-08-19 02:00:00|7123.1|7122.1|7121.1|7120.1|7124.1|7123.1|7113.1|7112.1|2266
1660878000000|2022-08-19 03:00:00|7120.6|7119.6|7119.1|7118.1|7124.1|7123.1|7113.6|7112.6|1720
1660881600000|2022-08-19 04:00:00|7120.1|7119.1|7112.1|7111.1|7120.1|7119.1|7110.1|7109.1|1873
1660885200000|2022-08-19 05:00:00|7111.6|7110.6|7113.1|7112.1|7118.1|7117.1|7110.1|7109.1|2168
1660888800000|2022-08-19 06:00:00|7110.4|7108.4|7100|7096|7113.9|7111.9|7096|7092|4003
1660892400000|2022-08-19 07:00:00|7099.7|7095.7|7104.4|7101.4|7110|7106|7096.9|7093.8|910
1660896000000|2022-08-19 08:00:00|7103.9|7100.9|7093.9|7090.9|7107.9|7104.9|7088.4|7085.4|1241
1660899600000|2022-08-19 09:00:00|7092.9|7089.9|7096.9|7093.9|7106.9|7103.9|7087.9|7084.9|771
1660903200000|2022-08-19 10:00:00|7096.4|7093.4|7084.9|7081.9|7098.9|7095.9|7079.9|7076.9|422
1660906800000|2022-08-19 11:00:00|7085.4|7082.4|7092.9|7089.9|7093.9|7090.9|7083.9|7080.9|413
1660910400000|2022-08-19 12:00:00|7092.4|7089.4|7084.9|7081.9|7093.9|7090.9|7081.9|7078.9|401
1660914000000|2022-08-19 13:00:00|7085.4|7082.4|7083.9|7080.9|7102.9|7099.9|7080.9|7077.9|932
1660917600000|2022-08-19 14:00:00|7082.9|7079.9|7078.9|7075.9|7092.4|7089.4|7078.9|7075.9|1031
1660921200000|2022-08-19 15:00:00|7079.4|7076.4|7079.9|7076.9|7083.4|7080.4|7071.9|7068.9|1046
1660924800000|2022-08-19 16:00:00|7078.9|7075.9|7085.4|7082.4|7087.9|7084.9|7074.9|7071.9|230
1660928400000|2022-08-19 17:00:00|7084.9|7081.9|7078.9|7075.9|7086.9|7083.9|7073.9|7070.9|257
1660932000000|2022-08-19 18:00:00|7078.4|7075.4|7069.9|7066.9|7081.9|7078.9|7068.9|7065.9|341
1660935600000|2022-08-19 19:00:00|7069.4|7066.4|7076.9|7073.9|7080.9|7077.9|7063.9|7060.9|705
1660939200000|2022-08-19 20:00:00|7076.4|7073.4|7076.9|7073.9|7076.9|7073.9|7073.9|7070.9|150
1661119200000|2022-08-21 22:00:00|7062.6|7058.6|7062.7|7058.7|7067.6|7063.6|7059.6|7055.6|0
1661122800000|2022-08-21 23:00:00|7062.6|7058.6|7055.4|7053.4|7067.4|7065.4|7050.4|7048.4|1265
1661126400000|2022-08-22 00:00:00|7054.9|7052.9|7041.9|7040.9|7056.9|7055.9|7027.9|7026.9|6623
1661130000000|2022-08-22 01:00:00|7041.4|7040.4|7051.4|7050.4|7059.9|7058.9|7031.9|7030.9|3901
1661133600000|2022-08-22 02:00:00|7051.9|7050.9|7070.8|7069.8|7071.8|7070.8|7046.9|7045.9|2498
1661137200000|2022-08-22 03:00:00|7070.3|7069.3|7057.8|7056.8|7070.3|7069.3|7056.8|7055.8|1844
1661140800000|2022-08-22 04:00:00|7057.3|7056.3|7047.8|7046.8|7057.8|7056.8|7043.3|7042.3|2327
1661144400000|2022-08-22 05:00:00|7048.3|7047.3|7050.8|7049.8|7054.8|7053.8|7046.8|7045.8|3174
1661148000000|2022-08-22 06:00:00|7051.1|7049.1|7047.2|7043.2|7054.1|7052.1|7037.7|7033.7|5196
1661151600000|2022-08-22 07:00:00|7047|7043|7019.6|7016.6|7055.4|7051.4|7018.6|7015.6|937
1661155200000|2022-08-22 08:00:00|7020.1|7017.1|7014.6|7011.6|7021.6|7018.6|7008.6|7005.6|996
1661158800000|2022-08-22 09:00:00|7014.1|7011.1|7008.6|7005.6|7016.6|7013.6|7004.6|7001.6|657
1661162400000|2022-08-22 10:00:00|7009.1|7006.1|7013.6|7010.6|7018.6|7015.6|7006.6|7003.6|826
1661166000000|2022-08-22 11:00:00|7014.6|7011.6|7011.6|7008.6|7018.6|7015.6|7008.1|7005.1|245
1661169600000|2022-08-22 12:00:00|7011.1|7008.1|7003.6|7000.6|7012.6|7009.6|7003.6|7000.6|510
1661173200000|2022-08-22 13:00:00|7004.1|7001.1|7008.1|7005.1|7011.6|7008.6|6993.1|6990.1|1573
1661176800000|2022-08-22 14:00:00|7007.6|7004.6|6994.1|6991.1|7008.6|7005.6|6989.6|6986.6|1551
1661180400000|2022-08-22 15:00:00|6994.6|6991.6|7010.6|7007.6|7013.6|7010.6|6994.6|6991.6|801
1661184000000|2022-08-22 16:00:00|7011.1|7008.1|7008.6|7005.6|7013.6|7010.6|7003.6|7000.6|270
1661187600000|2022-08-22 17:00:00|7008.1|7005.1|6995.6|6992.6|7009.6|7006.6|6995.6|6992.6|163
1661191200000|2022-08-22 18:00:00|6996.1|6993.1|6994.6|6991.6|6996.6|6993.6|6991.6|6988.6|220
1661194800000|2022-08-22 19:00:00|6994.1|6991.1|6997.1|6994.1|7000.6|6997.6|6984.6|6981.6|789
1661198400000|2022-08-22 20:00:00|6996.6|6993.6|7000.1|6997.1|7002.1|6999.1|6994.6|6991.6|157
1661202000000|2022-08-22 21:00:00|7000.3|6996.3|7000.5|6996.5|7001|6997|6999.7|6995.7|0
1661205600000|2022-08-22 22:00:00|7000.7|6996.7|7002.6|6998.6|7004|7000|6997.1|6993.1|0
1661209200000|2022-08-22 23:00:00|7002.7|6998.7|7006.6|7004.6|7006.6|7004.6|6995.1|6993.1|1005
1661212800000|2022-08-23 00:00:00|7007.1|7005.1|7011.6|7010.6|7021.6|7020.6|6994.1|6993.1|5985
1661216400000|2022-08-23 01:00:00|7011.1|7010.1|7006.6|7005.6|7019.6|7018.6|7003.6|7002.6|3567
1661220000000|2022-08-23 02:00:00|7007.1|7006.1|7013.6|7012.6|7015.6|7014.6|7006.6|7005.6|1941
1661223600000|2022-08-23 03:00:00|7014.1|7013.1|6992.2|6991.2|7015.6|7014.6|6988.7|6987.7|2626
1661227200000|2022-08-23 04:00:00|6990.2|6989.2|6978.7|6977.7|6991.2|6990.2|6972.2|6971.2|5042
1661230800000|2022-08-23 05:00:00|6978.2|6977.2|6968.2|6967.2|6981.2|6980.2|6964.2|6963.2|5132
1661234400000|2022-08-23 06:00:00|6965.5|6963.5|6951.1|6947.1|6970.5|6968.5|6937.2|6933.2|6873
1661238000000|2022-08-23 07:00:00|6951.3|6947.3|6975|6972|6978|6975|6949.9|6945.9|1373
1661241600000|2022-08-23 08:00:00|6975.5|6972.5|6974|6971|6984|6981|6973|6970|612
1661245200000|2022-08-23 09:00:00|6974.5|6971.5|6982|6979|6982.5|6979.5|6972|6969|260
1661248800000|2022-08-23 10:00:00|6981|6978|6971|6968|6982|6979|6969|6966|323
1661252400000|2022-08-23 11:00:00|6970.5|6967.5|6970.5|6967.5|6973|6970|6962|6959|580
1661256000000|2022-08-23 12:00:00|6971|6968|6960.5|6957.5|6971.5|6968.5|6954|6951|715
1661259600000|2022-08-23 13:00:00|6961|6958|6972|6969|6978|6975|6951.5|6948.5|1343
1661263200000|2022-08-23 14:00:00|6972.5|6969.5|6957|6954|6985|6982|6953.5|6950.5|1660
1661266800000|2022-08-23 15:00:00|6958|6955|6963|6960|6970|6967|6948.5|6945.5|1247
1661270400000|2022-08-23 16:00:00|6963.5|6960.5|6966|6963|6967.5|6964.5|6952.5|6949.5|229
1661274000000|2022-08-23 17:00:00|6965.5|6962.5|6958|6955|6968.5|6965.5|6954|6951|169
1661277600000|2022-08-23 18:00:00|6957|6954|6959|6956|6962.5|6959.5|6954|6951|206
1661281200000|2022-08-23 19:00:00|6959.5|6956.5|6966|6963|6971|6968|6956|6953|1105
1661284800000|2022-08-23 20:00:00|6966.5|6963.5|6965.5|6962.5|6967.5|6964.5|6962.5|6959.5|184
1661288400000|2022-08-23 21:00:00|6965.3|6961.3|6966.2|6962.2|6966.4|6962.4|6965|6961|0
1661292000000|2022-08-23 22:00:00|6965.9|6961.9|6972.7|6968.7|6973.7|6969.7|6964.8|6960.8|0
1661295600000|2022-08-23 23:00:00|6973|6969|6975|6973|6978.5|6976.5|6964|6962|1019
1661299200000|2022-08-24 00:00:00|6974|6972|6996|6995|7004|7003|6972.5|6970.5|6497
1661302800000|2022-08-24 01:00:00|6996.5|6995.5|7000|6999|7012|7011|6988|6987|4172
1661306400000|2022-08-24 02:00:00|7000.5|6999.5|7008.5|7007.5|7014|7013|6998|6997|2756
1661310000000|2022-08-24 03:00:00|7009|7008|6994|6993|7013|7012|6994|6993|2312
1661313600000|2022-08-24 04:00:00|6993|6992|7001|7000|7004|7003|6981|6980|3541
1661317200000|2022-08-24 05:00:00|7001.5|7000.5|6994|6993|7004|7003|6990|6989|3357
1661320800000|2022-08-24 06:00:00|6993.5|6991.5|6995.1|6991.1|7000.5|6998.5|6987|6983.8|4232
1661324400000|2022-08-24 07:00:00|6995.7|6991.7|6973|6970|7008|7004|6970|6967|1157
1661328000000|2022-08-24 08:00:00|6972.5|6969.5|6995|6992|6998|6995|6972|6969|971
1661331600000|2022-08-24 09:00:00|6994.5|6991.5|6989|6986|6998|6995|6987|6984|528
1661335200000|2022-08-24 10:00:00|6989.5|6986.5|6991.5|6988.5|6996|6993|6989|6986|238
1661338800000|2022-08-24 11:00:00|6992|6989|7003.5|7000.5|7005.5|7002.5|6991|6988|181
1661342400000|2022-08-24 12:00:00|7003|7000|7000.5|6997.5|7009|7006|6995.5|6992.5|519
1661346000000|2022-08-24 13:00:00|7001|6998|7002|6999|7010|7007|6995.5|6992.5|603
1661349600000|2022-08-24 14:00:00|7003|7000|7003|7000|7011.5|7008.5|6997|6994|1520
1661353200000|2022-08-24 15:00:00|7003.5|7000.5|7016|7013|7019|7016|7003|7000|767
1661356800000|2022-08-24 16:00:00|7015.5|7012.5|7004|7001|7018|7015|7002|6999|270
1661360400000|2022-08-24 17:00:00|7004.5|7001.5|7005|7002|7008|7005|7000|6997|200
1661364000000|2022-08-24 18:00:00|7005.5|7002.5|7010|7007|7010|7007|7003|7000|187
1661367600000|2022-08-24 19:00:00|7009.5|7006.5|7020.5|7017.5|7022|7019|7009|7006|880
1661371200000|2022-08-24 20:00:00|7020|7017|7021|7018|7022.5|7019.5|7017|7014|268
1661374800000|2022-08-24 21:00:00|7022.5|7018.5|7020.5|7016.5|7022.5|7018.5|7020.2|7016.2|0
1661378400000|2022-08-24 22:00:00|7020.1|7016.1|7019.9|7015.9|7022.8|7018.8|7018.4|7014.4|0
1661382000000|2022-08-24 23:00:00|7020.2|7016.2|7029.5|7027.5|7034|7032|7016|7012|1252
1661385600000|2022-08-25 00:00:00|7030.5|7028.5|7040|7039|7040.5|7039.5|7007|7006|8155
1661389200000|2022-08-25 01:00:00|7041|7040|7051|7050|7056|7055|7040|7039|3495
1661392800000|2022-08-25 02:00:00|7052|7051|7052|7051|7058|7057|7048|7047|2216
1661396400000|2022-08-25 03:00:00|7051.5|7050.5|7050|7049|7058|7057|7045.5|7044.5|2135
1661400000000|2022-08-25 04:00:00|7049|7048|7046|7045|7052|7051|7039|7038|3153
1661403600000|2022-08-25 05:00:00|7046.5|7045.5|7048.8|7047.8|7056.3|7055.3|7045|7044|3013
1661407200000|2022-08-25 06:00:00|7047.6|7045.6|7071.2|7067.2|7085.9|7081.9|7045.1|7043.1|5604
1661410800000|2022-08-25 07:00:00|7071.8|7067.8|7074.1|7071.1|7075.6|7071.6|7062.6|7059.6|783
1661414400000|2022-08-25 08:00:00|7074.6|7071.6|7069.6|7066.6|7077.6|7074.6|7063.6|7060.6|673
1661418000000|2022-08-25 09:00:00|7070.1|7067.1|7043.6|7040.6|7070.6|7067.6|7040.6|7037.6|671
1661421600000|2022-08-25 10:00:00|7043.1|7040.1|7049.6|7046.6|7050.6|7047.6|7041.6|7038.6|320
1661425200000|2022-08-25 11:00:00|7049.1|7046.1|7051.1|7048.1|7058.1|7055.1|7047.6|7044.6|342
1661428800000|2022-08-25 12:00:00|7050.6|7047.6|7040.1|7037.1|7054.6|7051.6|7038.1|7035.1|560
1661432400000|2022-08-25 13:00:00|7040.6|7037.6|7051.1|7048.1|7051.6|7048.6|7034.1|7031.1|1028
1661436000000|2022-08-25 14:00:00|7051.6|7048.6|7057.6|7054.6|7063.6|7060.6|7046.1|7043.1|1508
1661439600000|2022-08-25 15:00:00|7058.1|7055.1|7049.1|7046.1|7058.6|7055.6|7039.1|7036.1|368
1661443200000|2022-08-25 16:00:00|7048.6|7045.6|7046.1|7043.1|7050.6|7047.6|7040.1|7037.1|216
1661446800000|2022-08-25 17:00:00|7045.6|7042.6|7057.1|7054.1|7058.6|7055.6|7044.1|7041.1|278
1661450400000|2022-08-25 18:00:00|7057.6|7054.6|7056.6|7053.6|7058.6|7055.6|7050.6|7047.6|145
1661454000000|2022-08-25 19:00:00|7057.1|7054.1|7074.1|7071.1|7074.1|7071.1|7054.6|7051.6|494
1661457600000|2022-08-25 20:00:00|7073.6|7070.6|7070.6|7067.6|7073.6|7070.6|7067.6|7064.6|255
1661461200000|2022-08-25 21:00:00|7069.7|7065.7|7073.5|7069.5|7074.4|7070.4|7069.5|7065.5|0
1661464800000|2022-08-25 22:00:00|7074|7070|7071.1|7067.1|7076.6|7072.6|7068.6|7064.6|0
1661468400000|2022-08-25 23:00:00|7071.4|7067.4|7074.6|7072.6|7077.6|7075.6|7071.4|7067.4|609
1661472000000|2022-08-26 00:00:00|7074.1|7072.1|7088.6|7087.6|7089.6|7088.6|7057.6|7056.6|5254
1661475600000|2022-08-26 01:00:00|7089.6|7088.6|7117.4|7116.4|7118.4|7117.4|7084.6|7083.6|5208
1661479200000|2022-08-26 02:00:00|7116.9|7115.9|7116.4|7115.4|7121.4|7120.4|7104.4|7103.4|3069
1661482800000|2022-08-26 03:00:00|7115.9|7114.9|7128.4|7127.4|7128.9|7127.9|7113.9|7112.9|3279
1661486400000|2022-08-26 04:00:00|7127.4|7126.4|7123.4|7122.4|7132.4|7131.4|7118.9|7117.9|3457
1661490000000|2022-08-26 05:00:00|7122.9|7121.9|7114.4|7113.4|7123.9|7122.9|7113.9|7112.9|3158
1661493600000|2022-08-26 06:00:00|7113.7|7111.7|7116.6|7112.6|7117.8|7113.8|7101.7|7099.7|3952
1661497200000|2022-08-26 07:00:00|7116.8|7112.8|7104.2|7101.2|7119.5|7115.5|7102.2|7099.2|580
1661500800000|2022-08-26 08:00:00|7103.2|7100.2|7101.2|7098.2|7107.2|7104.2|7094.2|7091.2|537
1661504400000|2022-08-26 09:00:00|7100.2|7097.2|7096.2|7093.2|7101.2|7098.2|7093.2|7090.2|647
1661508000000|2022-08-26 10:00:00|7095.2|7092.2|7095.2|7092.2|7101.2|7098.2|7092.2|7089.2|301
1661511600000|2022-08-26 11:00:00|7096.2|7093.2|7104.2|7101.2|7106.2|7103.2|7091.2|7088.2|431
1661515200000|2022-08-26 12:00:00|7104.7|7101.7|7116.7|7113.7|7117.2|7114.2|7102.2|7099.2|1129
1661518800000|2022-08-26 13:00:00|7116.2|7113.2|7113.2|7110.2|7135.2|7132.2|7102.2|7099.2|1759
1661522400000|2022-08-26 14:00:00|7112.7|7109.7|7058.2|7055.2|7119.7|7116.7|7054.2|7051.2|3265
1661526000000|2022-08-26 15:00:00|7057.7|7054.7|7046.7|7043.7|7059.2|7056.2|7036.2|7033.2|1244
1661529600000|2022-08-26 16:00:00|7047.2|7044.2|7048.2|7045.2|7049.2|7046.2|7035.2|7032.2|487
1661533200000|2022-08-26 17:00:00|7047.7|7044.7|7039.7|7036.7|7051.7|7048.7|7037.2|7034.2|393
1661536800000|2022-08-26 18:00:00|7040.2|7037.2|7029.2|7026.2|7041.2|7038.2|7028.2|7025.2|347
1661540400000|2022-08-26 19:00:00|7029.7|7026.7|7015.2|7012.2|7032.7|7029.7|7008.7|7005.7|1206
1661544000000|2022-08-26 20:00:00|7014.2|7011.2|7006.7|7003.7|7016.2|7013.2|7004.2|7001.2|207
1661724000000|2022-08-28 22:00:00|6988.4|6984.4|6986.6|6982.6|6993.5|6989.5|6978.2|6974.2|0
1661727600000|2022-08-28 23:00:00|6986.7|6982.7|6963.7|6961.7|6987.6|6983.6|6949.7|6947.7|1755
1661731200000|2022-08-29 00:00:00|6967.7|6965.7|6968.2|6967.2|6991.2|6990.2|6959.2|6958.2|11233
1661734800000|2022-08-29 01:00:00|6967.2|6966.2|6946.7|6945.7|6978.2|6977.2|6941.2|6940.2|6246
1661738400000|2022-08-29 02:00:00|6947.2|6946.2|6954.2|6953.2|6955.2|6954.2|6942.2|6941.2|3900
1661742000000|2022-08-29 03:00:00|6954.7|6953.7|6968.2|6967.2|6969.2|6968.2|6948.2|6947.2|2529
1661745600000|2022-08-29 04:00:00|6968.7|6967.7|6964.2|6963.2|6971.2|6970.2|6958.7|6957.7|4012
1661749200000|2022-08-29 05:00:00|6964.7|6963.7|6953.2|6952.2|6970.2|6969.2|6953.2|6952.2|3757
1661752800000|2022-08-29 06:00:00|6952.9|6950.9|6975|6971|6976.9|6972.9|6952.9|6950.9|4736
1661756400000|2022-08-29 07:00:00|6974.4|6970.4|6975.4|6972.4|6988.2|6984.2|6961.4|6958.4|1300
1661760000000|2022-08-29 08:00:00|6975.9|6972.9|6958.4|6955.4|6977.9|6974.9|6958.4|6955.4|598
1661763600000|2022-08-29 09:00:00|6958.9|6955.9|6963.4|6960.4|6965.4|6962.4|6954.4|6951.4|704
1661767200000|2022-08-29 10:00:00|6963.9|6960.9|6965.4|6962.4|6971.4|6968.4|6958.4|6955.4|376
1661770800000|2022-08-29 11:00:00|6964.9|6961.9|6967.4|6964.4|6969.4|6966.4|6959.4|6956.4|444
1661774400000|2022-08-29 12:00:00|6966.4|6963.4|6970.4|6967.4|6978.4|6975.4|6963.4|6960.4|443
1661778000000|2022-08-29 13:00:00|6970.9|6967.9|6973.4|6970.4|6985.4|6982.4|6962.4|6959.4|1287
1661781600000|2022-08-29 14:00:00|6972.9|6969.9|6965.4|6962.4|6986.4|6983.4|6962.4|6959.4|2132
1661785200000|2022-08-29 15:00:00|6964.9|6961.9|6980.4|6977.4|6981.9|6978.9|6961.4|6958.4|810
1661788800000|2022-08-29 16:00:00|6980.9|6977.9|6988.4|6985.4|6992.9|6989.9|6975.9|6972.9|184
1661792400000|2022-08-29 17:00:00|6988.9|6985.9|6990.4|6987.4|6995.4|6992.4|6978.4|6975.4|288
1661796000000|2022-08-29 18:00:00|6989.9|6986.9|6986.4|6983.4|6990.4|6987.4|6979.9|6976.9|302
1661799600000|2022-08-29 19:00:00|6986.9|6983.9|6979.4|6976.4|6994.4|6991.4|6976.4|6973.4|770
1661803200000|2022-08-29 20:00:00|6978.9|6975.9|6979.9|6976.9|6980.9|6977.9|6974.9|6971.9|124
1661806800000|2022-08-29 21:00:00|6980.8|6976.8|6979.9|6975.9|6980.9|6976.9|6979.3|6975.3|0
1661810400000|2022-08-29 22:00:00|6980.5|6976.5|6980.5|6976.5|6983.7|6979.7|6979.4|6975.4|0
1661814000000|2022-08-29 23:00:00|6980.8|6976.8|6997.9|6995.9|7003.9|7001.9|6977.4|6973.4|875
1661817600000|2022-08-30 00:00:00|6998.9|6996.9|7000.4|6999.4|7004.4|7003.4|6979.4|6978.4|8313
1661821200000|2022-08-30 01:00:00|7000.9|6999.9|6996.4|6995.4|7000.9|6999.9|6990.4|6989.4|5122
1661824800000|2022-08-30 02:00:00|6995.9|6994.9|7002.1|7001.1|7002.1|7001.1|6990.4|6989.4|2717
1661828400000|2022-08-30 03:00:00|7001.1|7000.1|7005.1|7004.1|7008.1|7007.1|6993.1|6992.1|2298
1661832000000|2022-08-30 04:00:00|7004.6|7003.6|7013.1|7012.1|7015.1|7014.1|7001.1|7000.1|2880
1661835600000|2022-08-30 05:00:00|7013.6|7012.6|7007.1|7006.1|7017.1|7016.1|7005.1|7004.1|2800
1661839200000|2022-08-30 06:00:00|7000.1|6998.1|6999.2|6995.2|7003.2|6999.2|6988.1|6986.1|5068
1661842800000|2022-08-30 07:00:00|6999|6995|7018.1|7015.1|7026.6|7023.6|6996.5|6992.5|1738
1661846400000|2022-08-30 08:00:00|7017.6|7014.6|7020.6|7017.6|7030.6|7027.6|7017.6|7014.6|1047
1661850000000|2022-08-30 09:00:00|7021.6|7018.6|7017.6|7014.6|7022.6|7019.6|7014.6|7011.6|505
1661853600000|2022-08-30 10:00:00|7018.6|7015.6|7014.6|7011.6|7020.1|7017.1|7014.1|7011.1|470
1661857200000|2022-08-30 11:00:00|7015.6|7012.6|7014.1|7011.1|7018.6|7015.6|7011.6|7008.6|489
1661860800000|2022-08-30 12:00:00|7014.6|7011.6|6998.6|6995.6|7020.6|7017.6|6998.6|6995.6|963
1661864400000|2022-08-30 13:00:00|6998.1|6995.1|6975.6|6972.6|7002.6|6999.6|6974.6|6971.6|1383
1661868000000|2022-08-30 14:00:00|6975.1|6972.1|6949.1|6946.1|6982.1|6979.1|6930.6|6927.6|2143
1661871600000|2022-08-30 15:00:00|6948.6|6945.6|6939.6|6936.6|6954.6|6951.6|6933.1|6930.1|1629
1661875200000|2022-08-30 16:00:00|6939.1|6936.1|6934.6|6931.6|6947.6|6944.6|6925.6|6922.6|715
1661878800000|2022-08-30 17:00:00|6934.1|6931.1|6933.6|6930.6|6938.1|6935.1|6923.1|6920.1|556
1661882400000|2022-08-30 18:00:00|6933.1|6930.1|6931.6|6928.6|6938.6|6935.6|6927.6|6924.6|398
1661886000000|2022-08-30 19:00:00|6931.1|6928.1|6935.1|6932.1|6948.6|6945.6|6928.6|6925.6|879
1661889600000|2022-08-30 20:00:00|6936.1|6933.1|6938.6|6935.6|6941.6|6938.6|6934.6|6931.6|197
1661893200000|2022-08-30 21:00:00|6939.8|6935.8|6944.7|6940.7|6944.9|6940.9|6939.1|6935.1|0
1661896800000|2022-08-30 22:00:00|6947|6943|6948.9|6944.9|6950.1|6946.1|6942.7|6938.7|0
1661900400000|2022-08-30 23:00:00|6948.6|6944.6|6938.1|6936.1|6951.1|6949.1|6934.1|6932.1|1129
1661904000000|2022-08-31 00:00:00|6941.1|6939.1|6969.6|6968.6|6971.6|6970.6|6934.6|6933.6|7530
1661907600000|2022-08-31 01:00:00|6969.1|6968.1|6970.6|6969.6|6976.6|6975.6|6966.1|6965.1|3516
1661911200000|2022-08-31 02:00:00|6971.1|6970.1|6982.6|6981.6|6989.6|6988.6|6970.6|6969.6|2750
1661914800000|2022-08-31 03:00:00|6983.1|6982.1|6986.6|6985.6|6994.6|6993.6|6983.1|6982.1|2570
1661918400000|2022-08-31 04:00:00|6987.6|6986.6|6983.6|6982.6|6990.6|6989.6|6978.6|6977.6|3279
1661922000000|2022-08-31 05:00:00|6984.1|6983.1|6982.6|6981.6|6987.6|6986.6|6970.6|6969.6|4855
1661925600000|2022-08-31 06:00:00|6937.7|6935.7|6943.4|6939.4|6946.7|6944.7|6925.7|6923.7|8468
1661929200000|2022-08-31 07:00:00|6943.8|6939.8|6915.7|6912.7|6947|6943|6914.2|6911.2|1267
1661932800000|2022-08-31 08:00:00|6915.2|6912.2|6909.2|6906.2|6923.2|6920.2|6904.2|6901.2|942
1661936400000|2022-08-31 09:00:00|6907.7|6904.7|6889.2|6886.2|6907.7|6904.7|6886.7|6883.7|1017
1661940000000|2022-08-31 10:00:00|6889.7|6886.7|6903.2|6900.2|6914.2|6911.2|6886.2|6883.2|773
1661943600000|2022-08-31 11:00:00|6902.2|6899.2|6900.2|6897.2|6910.2|6907.2|6894.7|6891.7|674
1661947200000|2022-08-31 12:00:00|6899.2|6896.2|6914.2|6911.2|6916.2|6913.2|6896.7|6893.7|937
1661950800000|2022-08-31 13:00:00|6914.7|6911.7|6909.7|6906.7|6924.7|6921.7|6904.2|6901.2|1570
1661954400000|2022-08-31 14:00:00|6910.2|6907.2|6897.2|6894.2|6910.2|6907.2|6891.2|6888.2|1515
1661958000000|2022-08-31 15:00:00|6897.7|6894.7|6894.2|6891.2|6897.7|6894.7|6881.2|6878.2|1559
1661961600000|2022-08-31 16:00:00|6894.7|6891.7|6884.2|6881.2|6896.2|6893.2|6880.7|6877.7|541
1661965200000|2022-08-31 17:00:00|6883.7|6880.7|6880.2|6877.2|6893.2|6890.2|6875.2|6872.2|521
1661968800000|2022-08-31 18:00:00|6880.7|6877.7|6869.2|6866.2|6884.2|6881.2|6864.2|6861.2|755
1661972400000|2022-08-31 19:00:00|6868.2|6865.2|6865.7|6862.7|6886.7|6883.7|6865.2|6862.2|1257
1661976000000|2022-08-31 20:00:00|6865.2|6862.2|6872.7|6869.7|6872.7|6869.7|6863.2|6860.2|316
1661979600000|2022-08-31 21:00:00|6871.9|6867.9|6873|6869|6875|6871|6871.4|6867.4|0
1661983200000|2022-08-31 22:00:00|6872|6868|6863.3|6859.3|6877|6873|6857.1|6853.1|0
1661986800000|2022-08-31 23:00:00|6863.5|6859.5|6832.2|6830.2|6863.5|6859.5|6830.7|6828.7|2275
1661990400000|2022-09-01 00:00:00|6831.7|6829.7|6847.2|6846.2|6855.2|6854.2|6830.2|6828.7|11311
1661994000000|2022-09-01 01:00:00|6847.7|6846.7|6845.2|6844.2|6855.2|6854.2|6839.2|6838.2|6070
1661997600000|2022-09-01 02:00:00|6844.2|6843.2|6856.2|6855.2|6856.2|6855.2|6840.2|6839.2|4092
1662001200000|2022-09-01 03:00:00|6855.2|6854.2|6852.2|6851.2|6863.2|6862.2|6846.2|6845.2|3586
1662004800000|2022-09-01 04:00:00|6852.7|6851.7|6878.2|6877.2|6878.7|6877.7|6851.2|6850.2|5329
1662008400000|2022-09-01 05:00:00|6877.2|6876.2|6857.2|6856.2|6878.2|6877.2|6854.2|6853.2|9029
1662012000000|2022-09-01 06:00:00|6854.6|6852.6|6843.8|6839.8|6854.6|6852.6|6815.1|6813.1|14067
1662015600000|2022-09-01 07:00:00|6843.2|6839.2|6822.1|6819.1|6844.4|6840.4|6812.1|6809.1|2082
1662019200000|2022-09-01 08:00:00|6822.6|6819.6|6806.6|6803.6|6826.1|6823.1|6801.1|6798.1|1063
1662022800000|2022-09-01 09:00:00|6807.1|6804.1|6820.1|6817.1|6823.1|6820.1|6806.1|6803.1|578
1662026400000|2022-09-01 10:00:00|6820.6|6817.6|6821.1|6818.1|6825.1|6822.1|6818.1|6815.1|557
1662030000000|2022-09-01 11:00:00|6821.6|6818.6|6840.1|6837.1|6845.1|6842.1|6821.6|6818.6|643
1662033600000|2022-09-01 12:00:00|6839.6|6836.6|6820.1|6817.1|6844.1|6841.1|6820.1|6817.1|808
1662037200000|2022-09-01 13:00:00|6819.6|6816.6|6825.1|6822.1|6835.1|6832.1|6816.1|6813.1|1720
1662040800000|2022-09-01 14:00:00|6823.6|6820.6|6796.1|6793.1|6829.1|6826.1|6791.1|6788.1|3052
1662044400000|2022-09-01 15:00:00|6795.6|6792.6|6809.1|6806.1|6820.1|6817.1|6794.1|6791.1|1931
1662048000000|2022-09-01 16:00:00|6808.6|6805.6|6805.6|6802.6|6819.1|6816.1|6802.1|6799.1|331
1662051600000|2022-09-01 17:00:00|6806.1|6803.1|6816.1|6813.1|6830.1|6827.1|6803.6|6800.6|423
1662055200000|2022-09-01 18:00:00|6817.1|6814.1|6837.6|6834.6|6841.1|6838.1|6813.1|6810.1|453
1662058800000|2022-09-01 19:00:00|6837.1|6834.1|6850.1|6847.1|6851.1|6848.1|6829.1|6826.1|1102
1662062400000|2022-09-01 20:00:00|6849.1|6846.1|6847.6|6844.6|6852.1|6849.1|6845.1|6842.1|223
1662066000000|2022-09-01 21:00:00|6849.6|6845.6|6854.4|6850.4|6854.4|6850.4|6849.1|6845.1|0
1662069600000|2022-09-01 22:00:00|6853.2|6849.2|6854|6850|6861.2|6857.2|6850.2|6846.2|0
1662073200000|2022-09-01 23:00:00|6854.1|6850.1|6842.6|6840.6|6856.7|6852.7|6839.6|6837.6|950
1662076800000|2022-09-02 00:00:00|6843.1|6841.1|6838.1|6837.1|6853.1|6852.1|6822.1|6821.1|6894
1662080400000|2022-09-02 01:00:00|6836.1|6835.1|6830.1|6829.1|6843.1|6842.1|6823.1|6822.1|2742
1662084000000|2022-09-02 02:00:00|6830.6|6829.6|6839.1|6838.1|6843.6|6842.6|6826.1|6825.1|3604
1662087600000|2022-09-02 03:00:00|6838.6|6837.6|6841.1|6840.1|6850.1|6849.1|6838.1|6837.1|2534
1662091200000|2022-09-02 04:00:00|6840.1|6839.1|6840.1|6839.1|6852.1|6851.1|6836.1|6835.1|3182
1662094800000|2022-09-02 05:00:00|6840.6|6839.6|6824.1|6823.1|6842.6|6841.6|6815.6|6814.6|5124
1662098400000|2022-09-02 06:00:00|6815.9|6813.9|6835.5|6831.5|6837.7|6833.7|6801.9|6799.9|6794
1662102000000|2022-09-02 07:00:00|6835.2|6831.2|6828.4|6825.4|6835.7|6831.7|6821.1|6817.1|829
1662105600000|2022-09-02 08:00:00|6827.9|6824.9|6840.4|6837.4|6842.9|6839.9|6827.4|6824.4|389
1662109200000|2022-09-02 09:00:00|6839.9|6836.9|6836.4|6833.4|6839.9|6836.9|6828.9|6825.9|371
1662112800000|2022-09-02 10:00:00|6835.9|6832.9|6832.9|6829.9|6839.4|6836.4|6825.4|6822.4|265
1662116400000|2022-09-02 11:00:00|6832.4|6829.4|6834.9|6831.9|6838.4|6835.4|6824.4|6821.4|295
1662120000000|2022-09-02 12:00:00|6834.4|6831.4|6862.9|6859.9|6864.9|6861.9|6830.4|6827.4|1829
1662123600000|2022-09-02 13:00:00|6863.4|6860.4|6856.9|6853.9|6875.4|6872.4|6848.4|6845.4|1556
1662127200000|2022-09-02 14:00:00|6857.4|6854.4|6883.4|6880.4|6889.4|6886.4|6845.4|6842.4|1892
1662130800000|2022-09-02 15:00:00|6884.4|6881.4|6885.4|6882.4|6890.4|6887.4|6877.4|6874.4|893
1662134400000|2022-09-02 16:00:00|6885.9|6882.9|6840.9|6837.9|6886.4|6883.4|6835.4|6832.4|1087
1662138000000|2022-09-02 17:00:00|6840.4|6837.4|6804.9|6801.9|6840.4|6837.4|6801.4|6798.4|797
1662141600000|2022-09-02 18:00:00|6804.4|6801.4|6803.9|6800.9|6818.4|6815.4|6802.4|6799.4|471
1662145200000|2022-09-02 19:00:00|6803.4|6800.4|6811.4|6808.4|6818.4|6815.4|6794.9|6791.9|1610
1662148800000|2022-09-02 20:00:00|6811.9|6808.9|6816.4|6813.4|6817.9|6814.9|6810.9|6807.9|183
1662152400000|2022-09-02 21:00:00|6818.5|6814.5|6818.5|6814.5|6818.5|6814.5|6818.5|6814.5|0
1662328800000|2022-09-04 22:00:00|6811.5|6807.5|6808.2|6804.2|6812.9|6808.9|6794.7|6790.7|0
1662332400000|2022-09-04 23:00:00|6808.1|6804.1|6843.9|6841.9|6844.4|6842.4|6807.9|6803.9|1270
1662336000000|2022-09-05 00:00:00|6844.9|6842.9|6827.9|6826.9|6853.4|6852.4|6813.4|6812.4|7556
1662339600000|2022-09-05 01:00:00|6827.4|6826.4|6830.9|6829.9|6842.4|6841.4|6827.4|6826.4|4922
1662343200000|2022-09-05 02:00:00|6830.4|6829.4|6830.9|6829.9|6838.9|6837.9|6826.9|6825.9|2261
1662346800000|2022-09-05 03:00:00|6829.9|6828.9|6834.9|6833.9|6837.9|6836.9|6823.9|6822.9|1932
1662350400000|2022-09-05 04:00:00|6835.4|6834.4|6836.9|6835.9|6843.9|6842.9|6830.9|6829.9|2127
1662354000000|2022-09-05 05:00:00|6836.4|6835.4|6837.9|6836.9|6840.4|6839.4|6832.9|6831.9|2950
1662357600000|2022-09-05 06:00:00|6832.4|6830.4|6849.2|6845.2|6857.9|6853.9|6824.4|6822.4|5171
1662361200000|2022-09-05 07:00:00|6849.4|6845.4|6842.9|6839.9|6859.9|6856.9|6838.9|6835.9|1241
1662364800000|2022-09-05 08:00:00|6843.4|6840.4|6851.4|6848.4|6853.9|6850.9|6835.9|6832.9|471
1662368400000|2022-09-05 09:00:00|6851.9|6848.9|6852.9|6849.9|6857.9|6854.9|6844.9|6841.9|980
1662372000000|2022-09-05 10:00:00|6852.4|6849.4|6849.9|6846.9|6859.9|6856.9|6849.4|6846.4|522
1662375600000|2022-09-05 11:00:00|6848.9|6845.9|6848.9|6845.9|6855.4|6852.4|6846.4|6843.4|379
1662379200000|2022-09-05 12:00:00|6849.4|6846.4|6856.4|6853.4|6856.9|6853.9|6846.9|6843.9|299
1662382800000|2022-09-05 13:00:00|6856.9|6853.9|6859.9|6856.9|6865.4|6862.4|6855.9|6852.9|587
1662386400000|2022-09-05 14:00:00|6860.4|6857.4|6865.9|6862.9|6867.9|6864.9|6859.9|6856.9|706
1662390000000|2022-09-05 15:00:00|6865.4|6862.4|6861.4|6858.4|6866.9|6863.9|6859.9|6856.9|327
1662393600000|2022-09-05 16:00:00|6861.9|6858.9|6860.9|6857.9|6864.9|6861.9|6859.9|6856.9|108
1662397200000|2022-09-05 17:00:00|6861.4|6858.4|6858.9|6855.9|6861.9|6858.9|6858.4|6855.4|15
1662400800000|2022-09-05 18:00:00|6859.4|6856.4|6859.9|6856.9|6859.9|6856.9|6859.4|6856.4|3
1662404400000|2022-09-05 19:00:00|6859.4|6856.4|6854.9|6851.9|6861.9|6858.9|6854.9|6851.9|93
1662408000000|2022-09-05 20:00:00|6854.4|6851.4|6852.4|6849.4|6856.4|6853.4|6849.4|6846.4|86
1662411600000|2022-09-05 21:00:00|6851.9|6847.9|6852.1|6848.1|6852.3|6848.3|6851.9|6847.9|0
1662415200000|2022-09-05 22:00:00|6855.8|6851.8|6871.7|6867.7|6877.3|6873.3|6850.6|6846.6|0
1662418800000|2022-09-05 23:00:00|6872|6868|6857.9|6855.9|6872.4|6868.4|6853.4|6851.4|751
1662422400000|2022-09-06 00:00:00|6857.4|6855.4|6880.9|6879.9|6881.9|6880.9|6845.4|6844.4|6005
1662426000000|2022-09-06 01:00:00|6881.4|6880.4|6845.9|6844.9|6883.4|6882.4|6845.9|6844.9|5180
1662429600000|2022-09-06 02:00:00|6846.9|6845.9|6849.9|6848.9|6860.9|6859.9|6845.9|6844.9|2959
1662433200000|2022-09-06 03:00:00|6848.9|6847.9|6849.9|6848.9|6851.9|6850.9|6841.9|6840.9|2607
1662436800000|2022-09-06 04:00:00|6850.4|6849.4|6843.2|6842.2|6856.2|6855.2|6843.2|6842.2|3529
1662440400000|2022-09-06 05:00:00|6842.7|6841.7|6818.2|6817.2|6842.7|6841.7|6818.2|6817.2|4647
1662444000000|2022-09-06 06:00:00|6815.5|6813.5|6829.9|6825.9|6833.3|6829.3|6812.5|6810.5|7582
1662447600000|2022-09-06 07:00:00|6830.1|6826.1|6854.5|6851.5|6863|6860|6827.1|6823.1|1589
1662451200000|2022-09-06 08:00:00|6854|6851|6858|6855|6859|6856|6843.5|6840.5|773
1662454800000|2022-09-06 09:00:00|6857.5|6854.5|6851|6848|6857.5|6854.5|6841|6838|669
1662458400000|2022-09-06 10:00:00|6850.5|6847.5|6848|6845|6860|6857|6848|6845|387
1662462000000|2022-09-06 11:00:00|6847.5|6844.5|6835.5|6832.5|6849|6846|6831|6828|765
1662465600000|2022-09-06 12:00:00|6835|6832|6831.5|6828.5|6844|6841|6831.5|6828.5|899
1662469200000|2022-09-06 13:00:00|6832|6829|6807|6804|6836|6833|6797|6794|2044
1662472800000|2022-09-06 14:00:00|6806.5|6803.5|6820|6817|6826.5|6823.5|6778|6775|2132
1662476400000|2022-09-06 15:00:00|6819.5|6816.5|6824|6821|6828|6825|6805|6802|1674
1662480000000|2022-09-06 16:00:00|6824.5|6821.5|6806|6803|6827.5|6824.5|6796|6793|468
1662483600000|2022-09-06 17:00:00|6805.5|6802.5|6795.5|6792.5|6806|6803|6784|6781|404
1662487200000|2022-09-06 18:00:00|6795|6792|6789.5|6786.5|6806|6803|6786|6783|334
1662490800000|2022-09-06 19:00:00|6790|6787|6793|6790|6799|6796|6783|6780|950
1662494400000|2022-09-06 20:00:00|6793.5|6790.5|6791|6788|6793.5|6790.5|6785|6782|259
1662498000000|2022-09-06 21:00:00|6792.2|6788.2|6790.9|6786.9|6793|6789|6789.9|6785.9|0
1662501600000|2022-09-06 22:00:00|6791|6787|6800.8|6796.8|6802.3|6798.3|6789.2|6785.2|0
1662505200000|2022-09-06 23:00:00|6801.1|6797.1|6785|6783|6801.8|6797.8|6778.5|6776.5|1206
1662508800000|2022-09-07 00:00:00|6785.5|6783.5|6733|6732|6793.5|6792.5|6727|6726|10281
1662512400000|2022-09-07 01:00:00|6732|6731|6731|6730|6733|6732|6710|6709|8839
1662516000000|2022-09-07 02:00:00|6730|6729|6734|6733|6744|6743|6728|6727|4800
1662519600000|2022-09-07 03:00:00|6733.5|6732.5|6729.7|6728.7|6733.7|6732.7|6721|6720|2754
1662523200000|2022-09-07 04:00:00|6728.7|6727.7|6723.7|6722.7|6728.7|6727.7|6715.7|6714.7|3126
1662526800000|2022-09-07 05:00:00|6724.2|6723.2|6725.7|6724.7|6732.7|6731.7|6719.7|6718.7|4217
1662530400000|2022-09-07 06:00:00|6714.6|6712.6|6722.1|6718.1|6731.8|6727.8|6710.6|6708.6|6174
1662534000000|2022-09-07 07:00:00|6722.7|6718.7|6739.6|6736.6|6740.1|6737.1|6715.1|6712.1|1433
1662537600000|2022-09-07 08:00:00|6740.1|6737.1|6749.1|6746.1|6750.1|6747.1|6736.1|6733.1|1145
1662541200000|2022-09-07 09:00:00|6749.6|6746.6|6747.1|6744.1|6750.1|6747.1|6740.1|6737.1|522
1662544800000|2022-09-07 10:00:00|6747.6|6744.6|6742.1|6739.1|6748.1|6745.1|6739.1|6736.1|461
1662548400000|2022-09-07 11:00:00|6742.6|6739.6|6734.6|6731.6|6745.6|6742.6|6727.1|6724.1|678
1662552000000|2022-09-07 12:00:00|6735.1|6732.1|6714.1|6711.1|6735.6|6732.6|6709.1|6706.1|1410
1662555600000|2022-09-07 13:00:00|6714.6|6711.6|6721.1|6718.1|6730.1|6727.1|6709.1|6706.1|2051
1662559200000|2022-09-07 14:00:00|6721.6|6718.6|6736.1|6733.1|6743.1|6740.1|6713.1|6710.1|2324
1662562800000|2022-09-07 15:00:00|6735.1|6732.1|6737.1|6734.1|6750.1|6747.1|6730.6|6727.6|1705
1662566400000|2022-09-07 16:00:00|6737.6|6734.6|6740.1|6737.1|6746.1|6743.1|6726.1|6723.1|876
1662570000000|2022-09-07 17:00:00|6740.6|6737.6|6749.1|6746.1|6750.6|6747.6|6738.1|6735.1|740
1662573600000|2022-09-07 18:00:00|6749.6|6746.6|6759.6|6756.6|6760.1|6757.1|6739.1|6736.1|1158
1662577200000|2022-09-07 19:00:00|6760.1|6757.1|6759.6|6756.6|6764.1|6761.1|6754.1|6751.1|1107
1662580800000|2022-09-07 20:00:00|6759.1|6756.1|6757.1|6754.1|6761.1|6758.1|6756.1|6753.1|289
1662584400000|2022-09-07 21:00:00|6758.2|6754.2|6760.5|6756.5|6761.1|6757.1|6757.1|6753.1|0
1662588000000|2022-09-07 22:00:00|6760.1|6756.1|6763.3|6759.3|6768.3|6764.3|6760.1|6756.1|0
1662591600000|2022-09-07 23:00:00|6763.1|6759.1|6741.6|6739.6|6766.5|6762.5|6737.6|6735.6|1634
1662595200000|2022-09-08 00:00:00|6739.6|6737.6|6756.1|6755.1|6769.1|6768.1|6733.1|6732.1|7305
1662598800000|2022-09-08 01:00:00|6756.6|6755.6|6784.1|6783.1|6784.1|6783.1|6753.6|6752.6|5179
1662602400000|2022-09-08 02:00:00|6783.6|6782.6|6792.1|6791.1|6798.1|6797.1|6782.1|6781.1|4531
1662606000000|2022-09-08 03:00:00|6791.1|6790.1|6834.1|6833.1|6838.1|6837.1|6791.1|6790.1|7716
1662609600000|2022-09-08 04:00:00|6835.1|6834.1|6832.1|6831.1|6839.1|6838.1|6826.1|6825.1|4881
1662613200000|2022-09-08 05:00:00|6831.6|6830.6|6834.1|6833.1|6837.1|6836.1|6829.1|6828.1|5103
1662616800000|2022-09-08 06:00:00|6834.3|6832.3|6838.8|6834.8|6855.3|6853.3|6828.3|6826.3|9390
1662620400000|2022-09-08 07:00:00|6838.4|6834.4|6813.8|6810.8|6843.8|6840.8|6808.8|6805.8|2082
1662624000000|2022-09-08 08:00:00|6813.3|6810.3|6821.3|6818.3|6821.8|6818.8|6805.8|6802.8|598
1662627600000|2022-09-08 09:00:00|6820.8|6817.8|6816.8|6813.8|6821.8|6818.8|6811.8|6808.8|352
1662631200000|2022-09-08 10:00:00|6816.3|6813.3|6824.8|6821.8|6826.8|6823.8|6813.8|6810.8|660
1662634800000|2022-09-08 11:00:00|6825.3|6822.3|6821.8|6818.8|6833.3|6830.3|6816.3|6813.3|917
1662638400000|2022-09-08 12:00:00|6821.3|6818.3|6799.8|6796.8|6836.8|6833.8|6798.8|6795.8|1284
1662642000000|2022-09-08 13:00:00|6798.8|6795.8|6825.8|6822.8|6828.8|6825.8|6785.8|6782.8|2188
1662645600000|2022-09-08 14:00:00|6826.3|6823.3|6846.8|6843.8|6846.8|6843.8|6811.8|6808.8|1822
1662649200000|2022-09-08 15:00:00|6845.8|6842.8|6842.8|6839.8|6854.8|6851.8|6840.3|6837.3|1179
1662652800000|2022-09-08 16:00:00|6843.3|6840.3|6828.8|6825.8|6844.8|6841.8|6800.8|6797.8|1263
1662656400000|2022-09-08 17:00:00|6828.3|6825.3|6832.8|6829.8|6838.8|6835.8|6818.8|6815.8|574
1662660000000|2022-09-08 18:00:00|6833.3|6830.3|6830.3|6827.3|6843.8|6840.8|6827.8|6824.8|485
1662663600000|2022-09-08 19:00:00|6830.8|6827.8|6849.8|6846.8|6850.8|6847.8|6823.3|6820.3|1012
1662667200000|2022-09-08 20:00:00|6849.3|6846.3|6848.8|6845.8|6852.8|6849.8|6848.3|6845.3|268
1662670800000|2022-09-08 21:00:00|6850|6846|6848.9|6844.9|6850.5|6846.5|6848.6|6844.6|0
1662674400000|2022-09-08 22:00:00|6849.2|6845.2|6847.5|6843.5|6850.1|6846.1|6842.8|6838.8|0
1662678000000|2022-09-08 23:00:00|6847.8|6843.8|6847.3|6845.3|6865.3|6863.3|6845.3|6843.3|1426
1662681600000|2022-09-09 00:00:00|6846.3|6844.3|6866.8|6865.8|6877.8|6876.8|6832.8|6831.8|8216
1662685200000|2022-09-09 01:00:00|6867.3|6866.3|6865.8|6864.8|6870.8|6869.8|6858.8|6857.8|4006
1662688800000|2022-09-09 02:00:00|6864.8|6863.8|6878.8|6877.8|6879.8|6878.8|6864.8|6863.8|3513
1662692400000|2022-09-09 03:00:00|6879.3|6878.3|6878.8|6877.8|6882.8|6881.8|6871.8|6870.8|3905
1662696000000|2022-09-09 04:00:00|6879.3|6878.3|6892.8|6891.8|6893.8|6892.8|6877.8|6876.8|3851
1662699600000|2022-09-09 05:00:00|6891.8|6890.8|6891.8|6890.8|6894.8|6893.8|6884.8|6883.8|4548
1662703200000|2022-09-09 06:00:00|6891.9|6889.9|6892.7|6888.7|6894.7|6890.9|6881.7|6877.7|7038
1662706800000|2022-09-09 07:00:00|6892.1|6888.1|6900.4|6897.4|6910.7|6906.7|6890.3|6886.3|1876
1662710400000|2022-09-09 08:00:00|6899.9|6896.9|6918.4|6915.4|6919.4|6916.4|6898.4|6895.4|1390
1662714000000|2022-09-09 09:00:00|6918.9|6915.9|6914.4|6911.4|6920.4|6917.4|6911.4|6908.4|563
1662717600000|2022-09-09 10:00:00|6913.9|6910.9|6918.9|6915.9|6922.4|6919.4|6911.4|6908.4|653
1662721200000|2022-09-09 11:00:00|6919.4|6916.4|6914.4|6911.4|6919.4|6916.4|6910.4|6907.4|755
1662724800000|2022-09-09 12:00:00|6913.9|6910.9|6919.4|6916.4|6927.4|6924.4|6911.9|6908.9|781
1662728400000|2022-09-09 13:00:00|6918.9|6915.9|6920.9|6917.9|6921.9|6918.9|6902.9|6899.9|1613
1662732000000|2022-09-09 14:00:00|6921.4|6918.4|6940.4|6937.4|6945.4|6942.4|6919.4|6916.4|1938
1662735600000|2022-09-09 15:00:00|6940.9|6937.9|6937.4|6934.4|6941.4|6938.4|6928.4|6925.4|959
1662739200000|2022-09-09 16:00:00|6936.9|6933.9|6944.4|6941.4|6945.4|6942.4|6930.4|6927.4|467
1662742800000|2022-09-09 17:00:00|6943.4|6940.4|6949.4|6946.4|6950.4|6947.4|6940.4|6937.4|525
1662746400000|2022-09-09 18:00:00|6948.9|6945.9|6953.4|6950.4|6957.4|6954.4|6944.4|6941.4|639
1662750000000|2022-09-09 19:00:00|6952.9|6949.9|6964.4|6961.4|6968.4|6965.4|6952.9|6949.9|1486
1662753600000|2022-09-09 20:00:00|6963.4|6960.4|6963.9|6960.9|6965.9|6962.9|6956.9|6953.9|385
1662933600000|2022-09-11 22:00:00|6965.6|6961.6|6962.6|6958.6|6975.1|6971.1|6962.3|6958.3|0
1662937200000|2022-09-11 23:00:00|6960.1|6956.1|6968.9|6966.9|6996.8|6992.8|6958.2|6954.2|12415
1662940800000|2022-09-12 00:00:00|6969.9|6967.9|6944.4|6943.4|6970.9|6968.9|6942.4|6941.4|5245
1662944400000|2022-09-12 01:00:00|6945.4|6944.4|6963.4|6962.4|6964.4|6963.4|6938.4|6937.4|4687
1662948000000|2022-09-12 02:00:00|6962.9|6961.9|6970.4|6969.4|6970.9|6969.9|6958.4|6957.4|3338
1662951600000|2022-09-12 03:00:00|6969.4|6968.4|6962.4|6961.4|6971.4|6970.4|6957.4|6956.4|3038
1662955200000|2022-09-12 04:00:00|6961.4|6960.4|6965.4|6964.4|6969.4|6968.4|6961.4|6960.4|3284
1662958800000|2022-09-12 05:00:00|6965.9|6964.9|6960.4|6959.4|6966.4|6965.4|6958.4|6957.4|3497
1662962400000|2022-09-12 06:00:00|6960.2|6959.2|6966.7|6962.7|6970.5|6966.5|6954.2|6951.3|4914
1662966000000|2022-09-12 07:00:00|6966.8|6962.8|6970.2|6967.2|6973.2|6970.2|6960.1|6956.1|1622
1662969600000|2022-09-12 08:00:00|6970.7|6967.7|6991.2|6988.2|6991.2|6988.2|6970.2|6967.2|1222
1662973200000|2022-09-12 09:00:00|6990.7|6987.7|6988.2|6985.2|6996.2|6993.2|6987.2|6984.2|1018
1662976800000|2022-09-12 10:00:00|6988.7|6985.7|6986.2|6983.2|6990.2|6987.2|6986.2|6983.2|431
1662980400000|2022-09-12 11:00:00|6985.7|6982.7|6991.2|6988.2|6992.2|6989.2|6980.2|6977.2|686
1662984000000|2022-09-12 12:00:00|6990.2|6987.2|6995.2|6992.2|6996.2|6993.2|6985.2|6982.2|487
1662987600000|2022-09-12 13:00:00|6994.7|6991.7|7017.2|7014.2|7017.2|7014.2|6990.7|6987.7|1425
1662991200000|2022-09-12 14:00:00|7016.7|7013.7|7010.2|7007.2|7022.2|7019.2|7009.2|7006.2|1977
1662994800000|2022-09-12 15:00:00|7011.2|7008.2|6995.2|6992.2|7013.2|7010.2|6992.2|6989.2|1019
1662998400000|2022-09-12 16:00:00|6994.7|6991.7|7005.2|7002.2|7005.2|7002.2|6991.2|6988.2|582
1663002000000|2022-09-12 17:00:00|7004.7|7001.7|7008.7|7005.7|7011.2|7008.2|6997.2|6994.2|258
1663005600000|2022-09-12 18:00:00|7008.2|7005.2|7005.2|7002.2|7010.7|7007.7|6997.2|6994.2|440
1663009200000|2022-09-12 19:00:00|7004.7|7001.7|7000.2|6997.2|7008.2|7005.2|6993.7|6990.7|1036
1663012800000|2022-09-12 20:00:00|6999.2|6996.2|7003.7|7000.7|7005.2|7002.2|6998.2|6995.2|330
1663016400000|2022-09-12 21:00:00|7004.4|7000.4|7006|7002|7006.2|7002.2|7004.1|7000.1|0
1663020000000|2022-09-12 22:00:00|7005.9|7001.9|7004.1|7000.1|7008.9|7004.9|7002.1|6998.1|0
1663023600000|2022-09-12 23:00:00|7004|7000|7004.7|7002.7|7008.1|7005.7|6996.7|6994.7|726
1663027200000|2022-09-13 00:00:00|7005.2|7003.2|7002.2|7001.2|7008.7|7007.7|6991.2|6990.2|5480
1663030800000|2022-09-13 01:00:00|7001.7|7000.7|6993.5|6992.5|7007.2|7006.2|6982.2|6981.2|3707
1663034400000|2022-09-13 02:00:00|6993|6992|7001.5|7000.5|7004.5|7003.5|6989.5|6988.5|2589
1663038000000|2022-09-13 03:00:00|7001|7000|6998.5|6997.5|7007.5|7006.5|6993.5|6992.5|2481
1663041600000|2022-09-13 04:00:00|6999.5|6998.5|7011.5|7010.5|7012.5|7011.5|6999.5|6998.5|3084
1663045200000|2022-09-13 05:00:00|7011|7010|7012.5|7011.5|7015|7014|7004.5|7003.5|3114
1663048800000|2022-09-13 06:00:00|7012.9|7010.9|7013|7009|7013.9|7011.9|7004.1|7000.1|3553
1663052400000|2022-09-13 07:00:00|7012.8|7008.8|7017.9|7014.9|7022.6|7018.6|7005.4|7002.4|611
1663056000000|2022-09-13 08:00:00|7018.4|7015.4|7018.4|7015.4|7022.4|7019.4|7013.9|7010.9|472
1663059600000|2022-09-13 09:00:00|7017.9|7014.9|7013.4|7010.4|7020.4|7017.4|7010.9|7007.9|277
1663063200000|2022-09-13 10:00:00|7012.9|7009.9|7019.4|7016.4|7020.9|7017.9|7011.4|7008.4|270
1663066800000|2022-09-13 11:00:00|7018.9|7015.9|7029.4|7026.4|7031.4|7028.4|7018.9|7015.9|262
1663070400000|2022-09-13 12:00:00|7028.9|7025.9|6936.9|6933.9|7035.4|7032.4|6936.9|6933.9|2086
1663074000000|2022-09-13 13:00:00|6936.4|6933.4|6935.4|6932.4|6949.4|6946.4|6916.4|6913.4|1892
1663077600000|2022-09-13 14:00:00|6935.9|6932.9|6911.4|6908.4|6938.4|6935.4|6909.9|6906.9|1747
1663081200000|2022-09-13 15:00:00|6910.9|6907.9|6902.9|6899.9|6913.9|6910.9|6900.4|6897.4|920
1663084800000|2022-09-13 16:00:00|6902.4|6899.4|6905.4|6902.4|6910.9|6907.9|6897.4|6894.4|498
1663088400000|2022-09-13 17:00:00|6904.9|6901.9|6898.4|6895.4|6911.9|6908.9|6897.4|6894.4|401
1663092000000|2022-09-13 18:00:00|6897.9|6894.9|6876.4|6873.4|6899.4|6896.4|6873.4|6870.4|549
1663095600000|2022-09-13 19:00:00|6876.9|6873.9|6847.4|6844.4|6877.9|6874.9|6846.4|6843.4|1300
1663099200000|2022-09-13 20:00:00|6848.4|6845.4|6850.9|6847.9|6860.9|6857.9|6840.9|6837.9|572
1663102800000|2022-09-13 21:00:00|6854.2|6850.2|6858.7|6854.7|6859.7|6855.7|6853.8|6849.8|0
1663106400000|2022-09-13 22:00:00|6857.4|6853.4|6863.3|6859.3|6868.4|6864.4|6851.7|6847.7|0
1663110000000|2022-09-13 23:00:00|6863.1|6859.1|6843.4|6841.4|6863.3|6859.4|6840.9|6838.9|311
1663113600000|2022-09-14 00:00:00|6845.4|6843.4|6810.4|6809.4|6852.9|6851.9|6802.4|6801.4|4769
1663117200000|2022-09-14 01:00:00|6810.9|6809.9|6820.4|6819.4|6824.9|6823.9|6806.4|6805.4|2512
1663120800000|2022-09-14 02:00:00|6821.4|6820.4|6831.5|6830.5|6833|6832|6816.4|6815.4|990
1663124400000|2022-09-14 03:00:00|6831|6830|6832|6831|6838.5|6837.5|6827|6826|557
1663128000000|2022-09-14 04:00:00|6831.5|6830.5|6836.5|6835.5|6841|6840|6829|6828|1112
1663131600000|2022-09-14 05:00:00|6837|6836|6822|6821|6838|6837|6822|6821|1435
1663135200000|2022-09-14 06:00:00|6818.8|6816.8|6825.8|6821.8|6833.6|6829.6|6810.8|6808.8|6383
1663138800000|2022-09-14 07:00:00|6826|6822|6833.3|6830.3|6844.3|6841.3|6815.3|6812.3|2176
1663142400000|2022-09-14 08:00:00|6833.8|6830.8|6849.3|6846.3|6851.3|6848.3|6830.8|6827.8|978
1663146000000|2022-09-14 09:00:00|6849.8|6846.8|6841.3|6838.3|6851.3|6848.3|6837.3|6834.3|519
1663149600000|2022-09-14 10:00:00|6840.3|6837.3|6835.8|6832.8|6844.3|6841.3|6832.8|6829.8|270
1663153200000|2022-09-14 11:00:00|6836.3|6833.3|6806.8|6803.8|6836.8|6833.8|6806.8|6803.8|632
1663156800000|2022-09-14 12:00:00|6807.3|6804.3|6831.8|6828.8|6834.8|6831.8|6806.3|6803.3|830
1663160400000|2022-09-14 13:00:00|6831.3|6828.3|6838.8|6835.8|6838.8|6835.8|6819.3|6816.3|1340
1663164000000|2022-09-14 14:00:00|6839.3|6836.3|6834.3|6831.3|6839.3|6836.3|6794.3|6791.3|2408
1663167600000|2022-09-14 15:00:00|6833.8|6830.8|6824.3|6821.3|6837.3|6834.3|6818.8|6815.8|1111
1663171200000|2022-09-14 16:00:00|6824.8|6821.8|6830.3|6827.3|6834.3|6831.3|6819.8|6816.8|372
1663174800000|2022-09-14 17:00:00|6830.8|6827.8|6811.3|6808.3|6834.8|6831.8|6809.3|6806.3|581
1663178400000|2022-09-14 18:00:00|6810.8|6807.8|6809.3|6806.3|6820.3|6817.3|6806.3|6803.3|326
1663182000000|2022-09-14 19:00:00|6809.8|6806.8|6829.3|6826.3|6830.8|6827.8|6789.3|6786.3|1190
1663185600000|2022-09-14 20:00:00|6828.3|6825.3|6836.3|6833.3|6838.3|6835.3|6826.8|6823.8|321
1663189200000|2022-09-14 21:00:00|6835.3|6831.3|6834.9|6830.9|6835.5|6831.5|6832.4|6828.4|0
1663192800000|2022-09-14 22:00:00|6833|6829|6837.2|6833.2|6840.6|6836.6|6829|6825|0
1663196400000|2022-09-14 23:00:00|6837.1|6833.1|6841.3|6839.3|6841.8|6839.8|6823.8|6821.8|1593
1663200000000|2022-09-15 00:00:00|6841.8|6839.8|6846.3|6845.3|6847.3|6846.3|6829.3|6828.3|7073
1663203600000|2022-09-15 01:00:00|6845.8|6844.8|6861.3|6860.3|6864.3|6863.3|6831.8|6830.8|5020
1663207200000|2022-09-15 02:00:00|6860.8|6859.8|6859.3|6858.3|6866.3|6865.3|6854.3|6853.3|3783
1663210800000|2022-09-15 03:00:00|6858.8|6857.8|6845.4|6844.4|6862.4|6861.4|6842.4|6841.4|3049
1663214400000|2022-09-15 04:00:00|6844.4|6843.4|6838.4|6837.4|6846.4|6845.4|6829.4|6828.4|3404
1663218000000|2022-09-15 05:00:00|6838.9|6837.9|6834.9|6833.9|6841.4|6840.4|6834.4|6833.4|3704
1663221600000|2022-09-15 06:00:00|6835.1|6833.1|6835.6|6831.6|6843.6|6841.6|6830.6|6827.4|5446
1663225200000|2022-09-15 07:00:00|6835.4|6831.4|6845.1|6842.1|6848.6|6845.6|6833.3|6829.3|1243
1663228800000|2022-09-15 08:00:00|6844.6|6841.6|6842.6|6839.6|6850.1|6847.1|6835.6|6832.6|743
1663232400000|2022-09-15 09:00:00|6843.1|6840.1|6837.1|6834.1|6845.1|6842.1|6836.1|6833.1|778
1663236000000|2022-09-15 10:00:00|6836.6|6833.6|6826.1|6823.1|6839.1|6836.1|6820.1|6817.1|491
1663239600000|2022-09-15 11:00:00|6825.6|6822.6|6827.1|6824.1|6834.1|6831.1|6823.6|6820.6|391
1663243200000|2022-09-15 12:00:00|6826.6|6823.6|6827.1|6824.1|6834.1|6831.1|6819.1|6816.1|811
1663246800000|2022-09-15 13:00:00|6827.6|6824.6|6834.1|6831.1|6835.1|6832.1|6805.1|6802.1|1091
1663250400000|2022-09-15 14:00:00|6834.6|6831.6|6806.6|6803.6|6845.1|6842.1|6806.1|6803.1|1520
1663254000000|2022-09-15 15:00:00|6806.1|6803.1|6808.1|6805.1|6820.6|6817.6|6801.6|6798.6|1034
1663257600000|2022-09-15 16:00:00|6807.6|6804.6|6812.1|6809.1|6815.1|6812.1|6799.1|6796.1|994
1663261200000|2022-09-15 17:00:00|6813.1|6810.1|6813.6|6810.6|6829.1|6826.1|6810.1|6807.1|770
1663264800000|2022-09-15 18:00:00|6814.1|6811.1|6797.1|6794.1|6814.1|6811.1|6795.1|6792.1|526
1663268400000|2022-09-15 19:00:00|6797.6|6794.6|6797.1|6794.1|6800.1|6797.1|6784.1|6781.1|1254
1663272000000|2022-09-15 20:00:00|6796.6|6793.6|6787.6|6784.6|6802.1|6799.1|6784.1|6781.1|365
1663275600000|2022-09-15 21:00:00|6789.6|6785.6|6782.9|6778.9|6789.8|6785.8|6782.5|6778.5|0
1663279200000|2022-09-15 22:00:00|6782.6|6778.6|6772.9|6768.9|6782.6|6778.6|6750.8|6746.8|0
1663282800000|2022-09-15 23:00:00|6772.7|6768.7|6779.1|6777.1|6784.3|6781.6|6760.8|6756.8|1368
1663286400000|2022-09-16 00:00:00|6778.6|6776.6|6785.1|6784.1|6792.1|6791.1|6775.1|6774.1|5687
1663290000000|2022-09-16 01:00:00|6786.1|6785.1|6756.1|6755.1|6788.1|6787.1|6755.1|6754.1|6477
1663293600000|2022-09-16 02:00:00|6755.1|6754.1|6747|6746|6764.1|6763.1|6743|6742|4533
1663297200000|2022-09-16 03:00:00|6748|6747|6734.5|6733.5|6749|6748|6734|6733|3916
1663300800000|2022-09-16 04:00:00|6735|6734|6736|6735|6737|6736|6728|6727|3221
1663304400000|2022-09-16 05:00:00|6735|6734|6727|6726|6747|6746|6727|6726|6016
1663308000000|2022-09-16 06:00:00|6727.3|6725.3|6731.7|6727.7|6741.3|6739.3|6720.3|6718.3|15778
1663311600000|2022-09-16 07:00:00|6731.9|6727.9|6731.3|6728.3|6738|6734.8|6721.8|6718.8|1887
1663315200000|2022-09-16 08:00:00|6731.8|6728.8|6724.8|6721.8|6732.8|6729.8|6720.8|6717.8|678
1663318800000|2022-09-16 09:00:00|6725.3|6722.3|6735.3|6732.3|6738.8|6735.8|6725.3|6722.3|1262
1663322400000|2022-09-16 10:00:00|6735.8|6732.8|6745.8|6742.8|6745.8|6742.8|6732.8|6729.8|428
1663326000000|2022-09-16 11:00:00|6745.3|6742.3|6740.8|6737.8|6745.3|6742.3|6735.8|6732.8|462
1663329600000|2022-09-16 12:00:00|6741.8|6738.8|6717.8|6714.8|6741.8|6738.8|6716.8|6713.8|836
1663333200000|2022-09-16 13:00:00|6717.3|6714.3|6706.8|6703.8|6727.8|6724.8|6703.8|6700.8|2049
1663336800000|2022-09-16 14:00:00|6707.3|6704.3|6724.8|6721.8|6745.8|6742.8|6707.3|6704.3|2365
1663340400000|2022-09-16 15:00:00|6725.3|6722.3|6724.3|6721.3|6733.8|6730.8|6715.8|6712.8|1149
1663344000000|2022-09-16 16:00:00|6724.8|6721.8|6714.8|6711.8|6724.8|6721.8|6701.8|6698.8|554
1663347600000|2022-09-16 17:00:00|6715.3|6712.3|6705.8|6702.8|6716.8|6713.8|6702.3|6699.3|350
1663351200000|2022-09-16 18:00:00|6706.3|6703.3|6720.8|6717.8|6724.3|6721.3|6704.3|6701.3|739
1663354800000|2022-09-16 19:00:00|6721.3|6718.3|6721.8|6718.8|6730.8|6727.8|6708.8|6705.8|1753
1663358400000|2022-09-16 20:00:00|6721.3|6718.3|6732.3|6729.3|6733.8|6730.8|6721.3|6718.3|309
1663538400000|2022-09-18 22:00:00|6719.5|6715.5|6734.5|6730.5|6742.8|6738.8|6713.9|6709.9|0
1663542000000|2022-09-18 23:00:00|6734.4|6730.4|6731.3|6729.3|6739.3|6737.3|6722.8|6720.8|1441
1663545600000|2022-09-19 00:00:00|6729.3|6727.3|6744.8|6743.8|6751.8|6750.8|6726.8|6725.8|5900
1663549200000|2022-09-19 01:00:00|6744.3|6743.3|6749.8|6748.8|6753.8|6752.8|6735.8|6734.8|3480
1663552800000|2022-09-19 02:00:00|6750.3|6749.3|6732.8|6731.8|6750.8|6749.8|6713.8|6712.8|3075
1663556400000|2022-09-19 03:00:00|6732.3|6731.3|6733.8|6732.8|6737.3|6736.3|6724.8|6723.8|2386
1663560000000|2022-09-19 04:00:00|6733.3|6732.3|6733.8|6732.8|6735.8|6734.8|6725.8|6724.8|2097
1663563600000|2022-09-19 05:00:00|6732.8|6731.8|6725.8|6724.8|6738.8|6737.8|6725.8|6724.8|3457
1663567200000|2022-09-19 06:00:00|6726.3|6724.3|6720.8|6716.8|6726.3|6724.3|6711.8|6709.8|4937
1663570800000|2022-09-19 07:00:00|6720.9|6716.9|6694.8|6691.8|6720.9|6716.9|6693.8|6690.8|1205
1663574400000|2022-09-19 08:00:00|6693.3|6690.3|6687.8|6684.8|6703.8|6700.8|6685.8|6682.8|864
1663578000000|2022-09-19 09:00:00|6688.8|6685.8|6682.8|6679.8|6695.8|6692.8|6680.8|6677.8|469
1663581600000|2022-09-19 10:00:00|6682.3|6679.3|6683.8|6680.8|6685.3|6682.3|6673.8|6670.8|746
1663585200000|2022-09-19 11:00:00|6684.8|6681.8|6682.8|6679.8|6693.8|6690.8|6681.8|6678.8|530
1663588800000|2022-09-19 12:00:00|6682.3|6679.3|6693.8|6690.8|6698.8|6695.8|6681.8|6678.8|485
1663592400000|2022-09-19 13:00:00|6694.3|6691.3|6726.8|6723.8|6730.8|6727.8|6683.3|6680.3|1847
1663596000000|2022-09-19 14:00:00|6727.3|6724.3|6748.8|6745.8|6757.3|6754.3|6717.8|6714.8|1881
1663599600000|2022-09-19 15:00:00|6748.3|6745.3|6740.3|6737.3|6758.8|6755.8|6733.8|6730.8|1224
1663603200000|2022-09-19 16:00:00|6739.8|6736.8|6752.3|6749.3|6753.8|6750.8|6734.8|6731.8|583
1663606800000|2022-09-19 17:00:00|6752.8|6749.8|6748.8|6745.8|6753.8|6750.8|6744.8|6741.8|272
1663610400000|2022-09-19 18:00:00|6749.3|6746.3|6755.3|6752.3|6755.8|6752.8|6742.8|6739.8|259
1663614000000|2022-09-19 19:00:00|6755.8|6752.8|6769.8|6766.8|6770.3|6767.3|6755.3|6752.3|898
1663617600000|2022-09-19 20:00:00|6769.3|6766.3|6771.8|6768.8|6775.8|6772.8|6767.8|6764.8|202
1663621200000|2022-09-19 21:00:00|6772.5|6768.5|6771.7|6767.7|6772.6|6768.6|6769.7|6765.7|0
1663624800000|2022-09-19 22:00:00|6770.9|6766.9|6771.6|6767.6|6776.4|6772.4|6768.1|6764.1|0
1663628400000|2022-09-19 23:00:00|6771.7|6767.7|6784.8|6782.8|6788.5|6784.5|6769.9|6765.9|834
1663632000000|2022-09-20 00:00:00|6784.3|6782.3|6787.8|6786.8|6807.8|6806.8|6778.3|6777.3|5834
1663635600000|2022-09-20 01:00:00|6787.3|6786.3|6780.8|6779.8|6793.8|6792.8|6772.8|6771.8|3381
1663639200000|2022-09-20 02:00:00|6779.8|6778.8|6800|6799|6802|6801|6778.3|6777.3|2400
1663642800000|2022-09-20 03:00:00|6799|6798|6802|6801|6808|6807|6798|6797|2537
1663646400000|2022-09-20 04:00:00|6801|6800|6802|6801|6807|6806|6797|6796|2990
1663650000000|2022-09-20 05:00:00|6801.5|6800.5|6803|6802|6806|6805|6799|6798|3328
1663653600000|2022-09-20 06:00:00|6802.1|6800.1|6812.7|6808.7|6816.9|6812.9|6796.1|6794.1|5871
1663657200000|2022-09-20 07:00:00|6812.2|6808.2|6791.6|6788.6|6823.6|6820.6|6788.6|6785.6|1516
1663660800000|2022-09-20 08:00:00|6791.1|6788.1|6783.6|6780.6|6793.6|6790.6|6779.6|6776.6|1039
1663664400000|2022-09-20 09:00:00|6783.1|6780.1|6770.6|6767.6|6784.6|6781.6|6764.6|6761.6|775
1663668000000|2022-09-20 10:00:00|6770.1|6767.1|6771.6|6768.6|6772.6|6769.6|6762.6|6759.6|376
1663671600000|2022-09-20 11:00:00|6770.6|6767.6|6771.6|6768.6|6776.6|6773.6|6767.1|6764.1|605
1663675200000|2022-09-20 12:00:00|6772.1|6769.1|6765.6|6762.6|6773.6|6770.6|6759.6|6756.6|1027
1663678800000|2022-09-20 13:00:00|6766.1|6763.1|6733.1|6730.1|6770.6|6767.6|6732.6|6729.6|2004
1663682400000|2022-09-20 14:00:00|6733.6|6730.6|6735.6|6732.6|6737.1|6734.1|6718.6|6715.6|1501
1663686000000|2022-09-20 15:00:00|6735.1|6732.1|6751.6|6748.6|6752.6|6749.6|6730.6|6727.6|1015
1663689600000|2022-09-20 16:00:00|6752.6|6749.6|6732.1|6729.1|6753.6|6750.6|6728.6|6725.6|400
1663693200000|2022-09-20 17:00:00|6731.6|6728.6|6706.1|6703.1|6733.6|6730.6|6704.1|6701.1|474
1663696800000|2022-09-20 18:00:00|6705.6|6702.6|6717.6|6714.6|6721.6|6718.6|6702.6|6699.6|518
1663700400000|2022-09-20 19:00:00|6718.1|6715.1|6729.6|6726.6|6737.6|6734.6|6713.6|6710.6|1307
1663704000000|2022-09-20 20:00:00|6730.1|6727.1|6731.6|6728.6|6738.6|6735.6|6730.1|6727.1|225
1663707600000|2022-09-20 21:00:00|6734.7|6730.7|6734.1|6730.1|6734.7|6730.7|6733.3|6729.3|0
1663711200000|2022-09-20 22:00:00|6734.3|6730.3|6737.2|6733.2|6737.2|6733.2|6727.4|6723.4|0
1663714800000|2022-09-20 23:00:00|6737.4|6733.4|6738.1|6736.1|6743|6739|6731.8|6727.8|979
1663718400000|2022-09-21 00:00:00|6737.1|6735.1|6725.1|6724.1|6743.6|6742.6|6723.6|6722.6|5162
1663722000000|2022-09-21 01:00:00|6724.6|6723.6|6702.6|6701.6|6726.6|6725.6|6699.6|6698.6|3783
1663725600000|2022-09-21 02:00:00|6703.1|6702.1|6712.6|6711.6|6713.6|6712.6|6701.6|6700.6|2795
1663729200000|2022-09-21 03:00:00|6711.6|6710.6|6706.6|6705.6|6711.6|6710.6|6701.6|6700.6|1821
1663732800000|2022-09-21 04:00:00|6706.1|6705.1|6693|6692|6706.1|6705.1|6690|6689|2892
1663736400000|2022-09-21 05:00:00|6694|6693|6690|6689|6702|6701|6689|6688|4761
1663740000000|2022-09-21 06:00:00|6690.5|6688.5|6680.8|6676.8|6698.5|6696.5|6674.2|6670.2|7679
1663743600000|2022-09-21 07:00:00|6681|6677|6693|6690|6699|6696|6665.2|6661.2|2200
1663747200000|2022-09-21 08:00:00|6693.5|6690.5|6694|6691|6702.5|6699.5|6690|6687|868
1663750800000|2022-09-21 09:00:00|6695|6692|6707|6704|6709|6706|6690|6687|706
1663754400000|2022-09-21 10:00:00|6707.5|6704.5|6707|6704|6711|6708|6695.5|6692.5|620
1663758000000|2022-09-21 11:00:00|6707.5|6704.5|6708|6705|6714|6711|6702.5|6699.5|386
1663761600000|2022-09-21 12:00:00|6708.5|6705.5|6711|6708|6715|6712|6702|6699|767
1663765200000|2022-09-21 13:00:00|6711.5|6708.5|6709.5|6706.5|6721|6718|6705|6702|1702
1663768800000|2022-09-21 14:00:00|6710|6707|6722|6719|6730|6727|6706|6703|1783
1663772400000|2022-09-21 15:00:00|6722.5|6719.5|6723|6720|6725|6722|6711|6708|846
1663776000000|2022-09-21 16:00:00|6722.5|6719.5|6721|6718|6731|6728|6720|6717|492
1663779600000|2022-09-21 17:00:00|6720.5|6717.5|6721.5|6718.5|6724.5|6721.5|6716.5|6713.5|419
1663783200000|2022-09-21 18:00:00|6722|6719|6731|6728|6747.5|6744.5|6667.5|6664.5|4606
1663786800000|2022-09-21 19:00:00|6731.5|6728.5|6649.5|6646.5|6737|6734|6649|6646|3238
1663790400000|2022-09-21 20:00:00|6649|6646|6630|6627|6649.5|6646.5|6630|6627|570
1663794000000|2022-09-21 21:00:00|6635.5|6631.5|6643.8|6639.8|6645|6641|6635.3|6631.3|0
1663797600000|2022-09-21 22:00:00|6642.2|6638.2|6637.5|6633.5|6653.4|6649.4|6633.8|6629.8|0
1663801200000|2022-09-21 23:00:00|6637.3|6633.3|6633.6|6629.6|6640.1|6636.1|6630.4|6626.4|0
1663804800000|2022-09-22 00:00:00|6633.4|6629.4|6619.2|6615.2|6640.1|6636.1|6616.9|6612.9|0
1663808400000|2022-09-22 01:00:00|6619.5|6615.5|6624.6|6620.6|6624.8|6620.8|6612.3|6608.3|0
1663812000000|2022-09-22 02:00:00|6624.7|6620.7|6636|6632|6640.1|6636.1|6623.6|6619.6|0
1663815600000|2022-09-22 03:00:00|6635.9|6631.9|6650.3|6646.3|6652.6|6648.6|6630.5|6626.5|0
1663819200000|2022-09-22 04:00:00|6650.4|6646.4|6648|6644|6654.1|6650.1|6647.8|6643.8|0
1663822800000|2022-09-22 05:00:00|6647.8|6643.8|6642.6|6638.6|6658.3|6654.3|6642.6|6638.6|0
1663826400000|2022-09-22 06:00:00|6643|6639|6634.6|6630.6|6655.2|6651.2|6626.1|6622.1|0
1663830000000|2022-09-22 07:00:00|6634.8|6630.8|6669|6666|6670|6667|6621|6618|1917
1663833600000|2022-09-22 08:00:00|6668.5|6665.5|6687.5|6684.5|6700|6697|6664|6661|1362
1663837200000|2022-09-22 09:00:00|6687|6684|6672|6669|6689.5|6686.5|6667|6664|827
1663840800000|2022-09-22 10:00:00|6672.5|6669.5|6677.5|6674.5|6680|6677|6662|6659|533
1663844400000|2022-09-22 11:00:00|6677|6674|6669|6666|6680|6677|6653|6650|790
1663848000000|2022-09-22 12:00:00|6669.5|6666.5|6678|6675|6687|6684|6662.5|6659.5|659
1663851600000|2022-09-22 13:00:00|6677.5|6674.5|6635|6632|6679|6676|6632.5|6629.5|1404
1663855200000|2022-09-22 14:00:00|6634|6631|6625|6622|6651|6648|6624|6621|2309
1663858800000|2022-09-22 15:00:00|6624.5|6621.5|6621|6618|6631|6628|6612|6609|1479
1663862400000|2022-09-22 16:00:00|6620.5|6617.5|6625.5|6622.5|6634|6631|6617.5|6614.5|689
1663866000000|2022-09-22 17:00:00|6625|6622|6626|6623|6631|6628|6612|6609|449
1663869600000|2022-09-22 18:00:00|6625.5|6622.5|6625|6622|6627.5|6624.5|6608.5|6605.5|1072
1663873200000|2022-09-22 19:00:00|6624.5|6621.5|6621.5|6618.5|6642|6639|6621|6618|1474
1663876800000|2022-09-22 20:00:00|6622|6619|6624|6621|6627|6624|6618.5|6615.5|206
1663880400000|2022-09-22 21:00:00|6624.6|6620.6|6640.5|6636.5|6640.9|6636.9|6623.7|6619.7|0
1663884000000|2022-09-22 22:00:00|6640.4|6636.4|6640.4|6636.4|6643.6|6639.6|6633.8|6629.8|0
1663887600000|2022-09-22 23:00:00|6640.5|6636.5|6648|6646|6654|6652|6627|6625|2042
1663891200000|2022-09-23 00:00:00|6648.5|6646.5|6595|6594|6652.5|6651.5|6594|6593|10779
1663894800000|2022-09-23 01:00:00|6594.5|6593.5|6581|6580|6600|6599|6576|6575|6550
1663898400000|2022-09-23 02:00:00|6581.5|6580.5|6568|6567|6586|6585|6559|6558|5474
1663902000000|2022-09-23 03:00:00|6568.5|6567.5|6548|6547|6576|6575|6544.5|6543.5|5363
1663905600000|2022-09-23 04:00:00|6547.5|6546.5|6541|6540|6549|6548|6534|6533|6855
1663909200000|2022-09-23 05:00:00|6540|6539|6558.5|6557.5|6562|6561|6539|6538|5384
1663912800000|2022-09-23 06:00:00|6559|6557|6555.8|6551.8|6575.5|6573.5|6552.5|6549.4|7119
1663916400000|2022-09-23 07:00:00|6555.6|6551.6|6541.5|6538.5|6556.7|6552.7|6535|6532|1732
1663920000000|2022-09-23 08:00:00|6542|6539|6521|6518|6545|6542|6521|6518|972
1663923600000|2022-09-23 09:00:00|6521.5|6518.5|6510.5|6507.5|6524|6521|6498.5|6495.5|1145
1663927200000|2022-09-23 10:00:00|6510|6507|6474|6471|6510.5|6507.5|6473.5|6470.5|1568
1663930800000|2022-09-23 11:00:00|6473|6470|6478.5|6475.5|6481.5|6478.5|6467|6464|1184
1663934400000|2022-09-23 12:00:00|6478|6475|6482|6479|6487.5|6484.5|6474|6471|1014
1663938000000|2022-09-23 13:00:00|6482.5|6479.5|6462|6459|6498|6495|6461|6458|2132
1663941600000|2022-09-23 14:00:00|6461|6458|6474|6471|6483|6480|6458.5|6455.5|1632
1663945200000|2022-09-23 15:00:00|6474.5|6471.5|6464|6461|6487|6484|6459|6456|1616
1663948800000|2022-09-23 16:00:00|6463.5|6460.5|6465.5|6462.5|6466.5|6463.5|6443|6440|989
1663952400000|2022-09-23 17:00:00|6466|6463|6467|6464|6474.5|6471.5|6455|6452|721
1663956000000|2022-09-23 18:00:00|6466|6463|6444|6441|6470|6467|6441|6438|668
1663959600000|2022-09-23 19:00:00|6443.5|6440.5|6473|6470|6480|6477|6443|6440|1767
1663963200000|2022-09-23 20:00:00|6474|6471|6474|6471|6480|6477|6470.5|6467.5|236
1664143200000|2022-09-25 22:00:00|6458.9|6454.9|6481.3|6477.3|6495|6491|6451.7|6447.7|0
1664146800000|2022-09-25 23:00:00|6481.5|6477.5|6469.5|6467.5|6506.7|6502.7|6457.5|6454.4|1464
1664150400000|2022-09-26 00:00:00|6468.5|6466.5|6437|6436|6481|6480|6428|6427|11126
1664154000000|2022-09-26 01:00:00|6436.5|6435.5|6470|6469|6470|6469|6433|6432|8398
1664157600000|2022-09-26 02:00:00|6469.5|6468.5|6476|6475|6489.5|6488.5|6468|6467|6633
1664161200000|2022-09-26 03:00:00|6475.5|6474.5|6496|6495|6499|6498|6475|6474|6704
1664164800000|2022-09-26 04:00:00|6495|6494|6482|6481|6502.5|6501.5|6478|6477|8269
1664168400000|2022-09-26 05:00:00|6483|6482|6473.5|6472.5|6489|6488|6473|6472|6934
1664172000000|2022-09-26 06:00:00|6474.5|6471.5|6466.5|6462.5|6485.5|6483.5|6457.5|6454.3|8669
1664175600000|2022-09-26 07:00:00|6466.6|6462.6|6478.5|6475.5|6505|6502|6463.5|6459.5|2280
1664179200000|2022-09-26 08:00:00|6479|6476|6487|6484|6494|6491|6472|6469|756
1664182800000|2022-09-26 09:00:00|6487.5|6484.5|6459|6456|6492|6489|6453|6450|849
1664186400000|2022-09-26 10:00:00|6459.5|6456.5|6468.5|6465.5|6476|6473|6450.5|6447.5|733
1664190000000|2022-09-26 11:00:00|6468|6465|6477|6474|6479|6476|6463|6460|574
1664193600000|2022-09-26 12:00:00|6478|6475|6497.5|6494.5|6499|6496|6466|6463|1154
1664197200000|2022-09-26 13:00:00|6497|6494|6511|6508|6513|6510|6485|6482|1743
1664200800000|2022-09-26 14:00:00|6512|6509|6517|6514|6535|6532|6501.5|6498.5|2040
1664204400000|2022-09-26 15:00:00|6516|6513|6497|6494|6520.5|6517.5|6483|6480|1852
1664208000000|2022-09-26 16:00:00|6497.5|6494.5|6485|6482|6498|6495|6470|6467|1125
1664211600000|2022-09-26 17:00:00|6484.5|6481.5|6461|6458|6486|6483|6458|6455|675
1664215200000|2022-09-26 18:00:00|6460.5|6457.5|6482.5|6479.5|6488.5|6485.5|6460|6457|646
1664218800000|2022-09-26 19:00:00|6483|6480|6483.5|6480.5|6505|6502|6473|6470|1944
1664222400000|2022-09-26 20:00:00|6484|6481|6477|6474|6487|6484|6471|6468|748
1664226000000|2022-09-26 21:00:00|6475.3|6471.3|6474.6|6470.6|6476.1|6472.1|6473.9|6469.9|0
1664229600000|2022-09-26 22:00:00|6475.6|6471.6|6481.4|6477.4|6482.4|6478.4|6471|6467|0
1664233200000|2022-09-26 23:00:00|6481.3|6477.3|6488.5|6486.5|6498.5|6496.5|6479|6475.9|1112
1664236800000|2022-09-27 00:00:00|6489.5|6487.5|6487|6486|6503|6502|6468|6467|7210
1664240400000|2022-09-27 01:00:00|6487.5|6486.5|6480|6479|6497|6496|6468|6467|5674
1664244000000|2022-09-27 02:00:00|6480.5|6479.5|6477|6476|6488|6487|6472|6471|4090
1664247600000|2022-09-27 03:00:00|6477.5|6476.5|6481.3|6480.3|6482.3|6481.3|6465|6464|3584
1664251200000|2022-09-27 04:00:00|6481.8|6480.8|6485.3|6484.3|6487.3|6486.3|6477.3|6476.3|3630
1664254800000|2022-09-27 05:00:00|6484.3|6483.3|6488.3|6487.3|6490.3|6489.3|6477.3|6476.3|5431
1664258400000|2022-09-27 06:00:00|6488.8|6486.8|6494.2|6490.2|6509.8|6507.8|6482.8|6480.8|8331
1664262000000|2022-09-27 07:00:00|6494.6|6490.6|6517.3|6514.3|6526.8|6523.8|6491.5|6487.5|2098
1664265600000|2022-09-27 08:00:00|6516.8|6513.8|6491.8|6488.8|6520.3|6517.3|6491.3|6488.3|1016
1664269200000|2022-09-27 09:00:00|6491.3|6488.3|6475.3|6472.3|6493.8|6490.8|6474.8|6471.8|1276
1664272800000|2022-09-27 10:00:00|6475.8|6472.8|6493.3|6490.3|6498.3|6495.3|6475.8|6472.8|1096
1664276400000|2022-09-27 11:00:00|6493.8|6490.8|6504.3|6501.3|6509.3|6506.3|6489.8|6486.8|549
1664280000000|2022-09-27 12:00:00|6503.8|6500.8|6497.3|6494.3|6516.3|6513.3|6497.3|6494.3|960
1664283600000|2022-09-27 13:00:00|6496.3|6493.3|6493.3|6490.3|6511.3|6508.3|6486.3|6483.3|2103
1664287200000|2022-09-27 14:00:00|6493.8|6490.8|6509.3|6506.3|6514.3|6511.3|6467.3|6464.3|2205
1664290800000|2022-09-27 15:00:00|6508.8|6505.8|6452.3|6449.3|6511.8|6508.8|6451.8|6448.8|1739
1664294400000|2022-09-27 16:00:00|6452.8|6449.8|6445.8|6442.8|6454.3|6451.3|6423.3|6420.3|1547
1664298000000|2022-09-27 17:00:00|6445.3|6442.3|6435.8|6432.8|6445.3|6442.3|6426.3|6423.3|1023
1664301600000|2022-09-27 18:00:00|6436.3|6433.3|6462.3|6459.3|6464.8|6461.8|6432.8|6429.8|727
1664305200000|2022-09-27 19:00:00|6461.8|6458.8|6461.3|6458.3|6466.3|6463.3|6439.8|6436.8|1729
1664308800000|2022-09-27 20:00:00|6460.8|6457.8|6464.3|6461.3|6467.3|6464.3|6450.3|6447.3|297
1664312400000|2022-09-27 21:00:00|6465.7|6461.7|6465.2|6461.2|6465.7|6461.7|6461.4|6457.4|0
1664316000000|2022-09-27 22:00:00|6465.4|6461.4|6465.3|6461.3|6469.6|6465.6|6457.9|6453.9|0
1664319600000|2022-09-27 23:00:00|6465.2|6461.2|6458.8|6456.8|6480.3|6478.3|6457.8|6454|1133
1664323200000|2022-09-28 00:00:00|6460.8|6458.8|6499.3|6498.3|6507.3|6506.3|6460.8|6458.8|9731
1664326800000|2022-09-28 01:00:00|6498.8|6497.8|6468.3|6467.3|6511.3|6510.3|6458.3|6457.3|8274
1664330400000|2022-09-28 02:00:00|6467.3|6466.3|6439.5|6438.5|6469.3|6468.3|6429.3|6428.3|5937
1664334000000|2022-09-28 03:00:00|6440|6439|6451.5|6450.5|6452.5|6451.5|6430.5|6429.5|3631
1664337600000|2022-09-28 04:00:00|6451|6450|6447.5|6446.5|6455.5|6454.5|6431.5|6430.5|4536
1664341200000|2022-09-28 05:00:00|6446.5|6445.5|6460.5|6459.5|6461.5|6460.5|6436.5|6435.5|4977
1664344800000|2022-09-28 06:00:00|6460.4|6458.4|6447.8|6443.8|6472.9|6470.9|6445.7|6441.7|6457
1664348400000|2022-09-28 07:00:00|6448.2|6444.2|6451.4|6448.4|6464.1|6460.1|6425.4|6422.4|2454
1664352000000|2022-09-28 08:00:00|6451.9|6448.9|6443.9|6440.9|6454.9|6451.9|6432.4|6429.4|1309
1664355600000|2022-09-28 09:00:00|6443.4|6440.4|6415.9|6412.9|6446.9|6443.9|6411.9|6408.9|1339
1664359200000|2022-09-28 10:00:00|6416.4|6413.4|6467.9|6464.9|6488.9|6485.9|6413.9|6410.9|3455
1664362800000|2022-09-28 11:00:00|6468.4|6465.4|6454.4|6451.4|6472.9|6469.9|6447.9|6444.9|1497
1664366400000|2022-09-28 12:00:00|6453.9|6450.9|6489.4|6486.4|6504.4|6501.4|6453.4|6450.4|1479
1664370000000|2022-09-28 13:00:00|6489.9|6486.9|6496.4|6493.4|6503.9|6500.9|6472.9|6469.9|3160
1664373600000|2022-09-28 14:00:00|6496.9|6493.9|6514.9|6511.9|6522.9|6519.9|6486.4|6483.4|3196
1664377200000|2022-09-28 15:00:00|6515.4|6512.4|6537.9|6534.9|6539.4|6536.4|6510.9|6507.9|2193
1664380800000|2022-09-28 16:00:00|6538.4|6535.4|6540.4|6537.4|6551.9|6548.9|6535.9|6532.9|1610
1664384400000|2022-09-28 17:00:00|6540.9|6537.9|6544.9|6541.9|6553.4|6550.4|6535.4|6532.4|987
1664388000000|2022-09-28 18:00:00|6545.4|6542.4|6552.4|6549.4|6554.9|6551.9|6540.9|6537.9|931
1664391600000|2022-09-28 19:00:00|6552.9|6549.9|6566.4|6563.4|6581.4|6578.4|6550.9|6547.9|1500
1664395200000|2022-09-28 20:00:00|6565.9|6562.9|6559.9|6556.9|6568.4|6565.4|6558.9|6555.9|358
1664398800000|2022-09-28 21:00:00|6560.9|6557|6562.4|6558.4|6564.6|6560.6|6560.6|6556.6|0
1664402400000|2022-09-28 22:00:00|6561.7|6557.7|6550.4|6546.4|6582.1|6578.1|6547.6|6543.6|0
1664406000000|2022-09-28 23:00:00|6550.6|6546.6|6558.4|6556.4|6563.4|6561.4|6550.4|6546.4|1450
1664409600000|2022-09-29 00:00:00|6557.4|6555.4|6577.9|6576.9|6587.9|6586.9|6543.9|6542.9|7294
1664413200000|2022-09-29 01:00:00|6576.9|6575.9|6564.9|6563.9|6587.9|6586.9|6564.9|6563.9|4345
1664416800000|2022-09-29 02:00:00|6563.9|6562.9|6573|6572|6577.9|6576.9|6556.4|6555.4|3642
1664420400000|2022-09-29 03:00:00|6573.5|6572.5|6577|6576|6582.5|6581.5|6570|6569|2386
1664424000000|2022-09-29 04:00:00|6577.5|6576.5|6590|6589|6596|6595|6570.5|6569.5|3341
1664427600000|2022-09-29 05:00:00|6589.5|6588.5|6578|6577|6590|6589|6569|6568|5573
1664431200000|2022-09-29 06:00:00|6578.5|6576.5|6554.7|6550.7|6578.5|6576.5|6536.5|6534.5|9043
1664434800000|2022-09-29 07:00:00|6556.8|6552.8|6504|6501|6558|6554|6490|6487|2271
1664438400000|2022-09-29 08:00:00|6503.5|6500.5|6508|6505|6519|6516|6495|6492|1182
1664442000000|2022-09-29 09:00:00|6508.5|6505.5|6544|6541|6547.5|6544.5|6506.5|6503.5|1019
1664445600000|2022-09-29 10:00:00|6544.5|6541.5|6548|6545|6555|6552|6530|6527|662
1664449200000|2022-09-29 11:00:00|6548.5|6545.5|6543|6540|6562|6559|6542|6539|736
1664452800000|2022-09-29 12:00:00|6543.5|6540.5|6539|6536|6554.5|6551.5|6525.5|6522.5|1054
1664456400000|2022-09-29 13:00:00|6538.5|6535.5|6524|6521|6554|6551|6520|6517|2568
1664460000000|2022-09-29 14:00:00|6523.5|6520.5|6519.5|6516.5|6525|6522|6496.5|6493.5|3010
1664463600000|2022-09-29 15:00:00|6519|6516|6535|6532|6541|6538|6516|6513|2255
1664467200000|2022-09-29 16:00:00|6534.5|6531.5|6519|6516|6537.5|6534.5|6516|6513|880
1664470800000|2022-09-29 17:00:00|6518.5|6515.5|6502|6499|6520|6517|6501|6498|682
1664474400000|2022-09-29 18:00:00|6501.5|6498.5|6494.5|6491.5|6511|6508|6491|6488|1144
1664478000000|2022-09-29 19:00:00|6494|6491|6522|6519|6524|6521|6494|6491|1238
1664481600000|2022-09-29 20:00:00|6521.5|6518.5|6524|6521|6528.5|6525.5|6519|6516|362
1664485200000|2022-09-29 21:00:00|6523.2|6519.2|6521.1|6517.1|6523.2|6519.2|6521.1|6517.1|0
1664488800000|2022-09-29 22:00:00|6520.7|6516.7|6530.3|6526.3|6535.1|6531.1|6517.6|6513.6|0
1664492400000|2022-09-29 23:00:00|6530.4|6526.4|6532|6530|6536.5|6534.5|6522.6|6518.6|971
1664496000000|2022-09-30 00:00:00|6531.5|6529.5|6514|6513|6537.5|6536.5|6505|6504|6387
1664499600000|2022-09-30 01:00:00|6513|6512|6518.5|6517.5|6532|6531|6504|6503|4345
1664503200000|2022-09-30 02:00:00|6519|6518|6505|6504|6524|6523|6491|6490|5006
1664506800000|2022-09-30 03:00:00|6505.5|6504.5|6473|6472|6510|6509|6472|6471|4914
1664510400000|2022-09-30 04:00:00|6473.5|6472.5|6475|6474|6478|6477|6456|6455|5361
1664514000000|2022-09-30 05:00:00|6474.5|6473.5|6451|6450|6483|6482|6451|6450|8769
1664517600000|2022-09-30 06:00:00|6451.5|6449.5|6476.1|6472.1|6481.9|6477.9|6451.5|6449.5|15185
1664521200000|2022-09-30 07:00:00|6476.3|6472.3|6525|6522|6526|6523|6475.3|6471.3|3050
1664524800000|2022-09-30 08:00:00|6525.5|6522.5|6532.5|6529.5|6538|6535|6520|6517|1660
1664528400000|2022-09-30 09:00:00|6533|6530|6516|6513|6533.5|6530.5|6512|6509|663
1664532000000|2022-09-30 10:00:00|6515.5|6512.5|6508|6505|6526|6523|6506|6503|777
1664535600000|2022-09-30 11:00:00|6508.5|6505.5|6492|6489|6511|6508|6485.5|6482.5|727
1664539200000|2022-09-30 12:00:00|6491.5|6488.5|6489|6486|6506|6503|6471|6468|2073
1664542800000|2022-09-30 13:00:00|6488.5|6485.5|6501.5|6498.5|6507|6504|6465|6462|1935
1664546400000|2022-09-30 14:00:00|6502.5|6499.5|6540.5|6537.5|6540.5|6537.5|6487|6484|2679
1664550000000|2022-09-30 15:00:00|6541|6538|6519|6516|6557|6554|6517|6514|2202
1664553600000|2022-09-30 16:00:00|6518.5|6515.5|6517|6514|6522|6519|6507|6504|768
1664557200000|2022-09-30 17:00:00|6517.5|6514.5|6499|6496|6520|6517|6496.5|6493.5|474
1664560800000|2022-09-30 18:00:00|6499.5|6496.5|6483.5|6480.5|6506.5|6503.5|6481.5|6478.5|508
1664564400000|2022-09-30 19:00:00|6483|6480|6485.5|6482.5|6498.5|6495.5|6479.5|6476.5|1558
1664568000000|2022-09-30 20:00:00|6485|6482|6475|6472|6488.5|6485.5|6469|6466|835
1664571600000|2022-09-30 21:00:00|6470.1|6466.1|6470.1|6466.1|6470.1|6466.1|6470.1|6466.1|0
1664748000000|2022-10-02 22:00:00|6458.6|6454.6|6481.5|6479.5|6488|6486|6450.7|6446.7|912
1664751600000|2022-10-02 23:00:00|6482|6480|6446|6445|6499|6498|6444|6443|4774
1664755200000|2022-10-03 00:00:00|6446.5|6445.5|6415|6414|6450|6449|6404|6403|6313
1664758800000|2022-10-03 01:00:00|6415.5|6414.5|6471|6470|6474|6473|6415.5|6414.5|5880
1664762400000|2022-10-03 02:00:00|6470.5|6469.5|6453|6452|6471|6470|6452|6451|3388
1664766000000|2022-10-03 03:00:00|6453.5|6452.5|6467|6466|6476|6475|6453.5|6452.5|2982
1664769600000|2022-10-03 04:00:00|6467.5|6466.5|6452|6451|6469|6468|6452|6451|3714
1664773200000|2022-10-03 05:00:00|6452.2|6450.2|6468.3|6464.3|6475.7|6471.7|6437.2|6435.2|5723
1664776800000|2022-10-03 06:00:00|6468.2|6464.2|6475.7|6472.7|6487.2|6483.2|6466.7|6463.5|1062
1664780400000|2022-10-03 07:00:00|6475.2|6472.2|6466.7|6463.7|6489.7|6486.7|6456.7|6453.7|1184
1664784000000|2022-10-03 08:00:00|6466.2|6463.2|6467.7|6464.7|6471.7|6468.7|6449.7|6446.7|587
1664787600000|2022-10-03 09:00:00|6468.7|6465.7|6473.7|6470.7|6481.7|6478.7|6451.7|6448.7|743
1664791200000|2022-10-03 10:00:00|6474.2|6471.2|6486.7|6483.7|6488.2|6485.2|6471.7|6468.7|436
1664794800000|2022-10-03 11:00:00|6487.2|6484.2|6502.7|6499.7|6502.7|6499.7|6481.7|6478.7|571
1664798400000|2022-10-03 12:00:00|6502.2|6499.2|6511.2|6508.2|6516.7|6513.7|6494.2|6491.2|1027
1664802000000|2022-10-03 13:00:00|6511.7|6508.7|6513.7|6510.7|6529.7|6526.7|6498.7|6495.7|2085
1664805600000|2022-10-03 14:00:00|6514.2|6511.2|6553.2|6550.2|6554.7|6551.7|6514.2|6511.2|2488
1664809200000|2022-10-03 15:00:00|6553.7|6550.7|6541.7|6538.7|6560.7|6557.7|6535.7|6532.7|1677
1664812800000|2022-10-03 16:00:00|6542.7|6539.7|6546.7|6543.7|6555.7|6552.7|6539.7|6536.7|859
1664816400000|2022-10-03 17:00:00|6547.2|6544.2|6557.7|6554.7|6563.2|6560.2|6545.2|6542.2|522
1664820000000|2022-10-03 18:00:00|6558.2|6555.2|6574.7|6571.7|6578.7|6575.7|6557.7|6554.7|610
1664823600000|2022-10-03 19:00:00|6575.2|6572.2|6553.7|6550.7|6577.7|6574.7|6550.2|6547.2|1661
1664827200000|2022-10-03 20:00:00|6554.8|6550.8|6559.1|6555.1|6562.9|6558.9|6554|6550|0
1664830800000|2022-10-03 21:00:00|6559.2|6555.2|6559|6555|6559.5|6555.5|6557|6553|0
1664834400000|2022-10-03 22:00:00|6559.8|6555.8|6560.7|6558.7|6565|6561.2|6546.4|6542.4|864
1664838000000|2022-10-03 23:00:00|6560.2|6558.2|6585.9|6584.9|6592.4|6591.4|6555.7|6554.2|5589
1664841600000|2022-10-04 00:00:00|6585.4|6584.4|6607.4|6606.4|6607.9|6606.9|6579.4|6578.4|6701
1664845200000|2022-10-04 01:00:00|6607.9|6606.9|6606.4|6605.4|6613.4|6612.4|6601.9|6600.9|3108
1664848800000|2022-10-04 02:00:00|6606.9|6605.9|6619.4|6618.4|6620.4|6619.4|6598.4|6597.4|2952
1664852400000|2022-10-04 03:00:00|6620.4|6619.4|6675.4|6674.4|6684.4|6683.4|6609.4|6608.4|7388
1664856000000|2022-10-04 04:00:00|6676.4|6675.4|6680.4|6679.4|6692.4|6691.4|6675.4|6674.4|6727
1664859600000|2022-10-04 05:00:00|6680.9|6678.9|6696.1|6692.1|6699.9|6697.9|6673.9|6671.9|8617
1664863200000|2022-10-04 06:00:00|6696.2|6692.2|6679.4|6676.4|6698.8|6694.8|6674.9|6671.9|1543
1664866800000|2022-10-04 07:00:00|6679.9|6676.9|6701.4|6698.4|6705.9|6702.9|6672.4|6669.4|1241
1664870400000|2022-10-04 08:00:00|6701.9|6698.9|6706.4|6703.4|6712.4|6709.4|6699.4|6696.4|905
1664874000000|2022-10-04 09:00:00|6706.9|6703.9|6712.9|6709.9|6716.4|6713.4|6695.4|6692.4|1047
1664877600000|2022-10-04 10:00:00|6712.4|6709.4|6728.4|6725.4|6731.4|6728.4|6708.9|6705.9|905
1664881200000|2022-10-04 11:00:00|6729.4|6726.4|6741.4|6738.4|6742.4|6739.4|6727.4|6724.4|1172
1664884800000|2022-10-04 12:00:00|6740.9|6737.9|6739.4|6736.4|6746.4|6743.4|6733.4|6730.4|883
1664888400000|2022-10-04 13:00:00|6738.4|6735.4|6758.9|6755.9|6759.4|6756.4|6735.4|6732.4|1874
1664892000000|2022-10-04 14:00:00|6759.4|6756.4|6784.4|6781.4|6784.4|6781.4|6753.4|6750.4|2721
1664895600000|2022-10-04 15:00:00|6783.9|6780.9|6797.4|6794.4|6799.4|6796.4|6783.4|6780.4|1635
1664899200000|2022-10-04 16:00:00|6796.9|6793.9|6788.4|6785.4|6797.9|6794.9|6782.4|6779.4|996
1664902800000|2022-10-04 17:00:00|6787.9|6784.9|6785.4|6782.4|6791.4|6788.4|6766.4|6763.4|999
1664906400000|2022-10-04 18:00:00|6785.9|6782.9|6787.9|6784.9|6789.9|6786.9|6775.9|6772.9|918
1664910000000|2022-10-04 19:00:00|6788.4|6785.4|6796.9|6793.9|6798.4|6795.4|6776.9|6773.9|1073
1664913600000|2022-10-04 20:00:00|6798.2|6794.2|6800.3|6796.3|6803.4|6799.4|6794|6790|0
1664917200000|2022-10-04 21:00:00|6800.1|6796.1|6797.3|6793.3|6800.3|6796.3|6796.2|6792.2|0
1664920800000|2022-10-04 22:00:00|6796.3|6792.3|6778.7|6776.7|6797.7|6793.7|6775.4|6773.4|1067
1664924400000|2022-10-04 23:00:00|6778.2|6776.2|6804.2|6803.2|6810.2|6809.2|6769.7|6768.7|6378
1664928000000|2022-10-05 00:00:00|6805.2|6804.2|6793.2|6792.2|6808.2|6807.2|6776.2|6775.2|7129
1664931600000|2022-10-05 01:00:00|6791.2|6790.2|6787.2|6786.2|6805.7|6804.7|6779.2|6778.2|4521
1664935200000|2022-10-05 02:00:00|6788.2|6787.2|6795.2|6794.2|6812.2|6811.2|6787.2|6786.2|3863
1664938800000|2022-10-05 03:00:00|6794.2|6793.2|6801.2|6800.2|6802.2|6801.2|6792.2|6791.2|3986
1664942400000|2022-10-05 04:00:00|6800.2|6799.2|6797.2|6796.2|6809.2|6808.2|6796.7|6795.7|4997
1664946000000|2022-10-05 05:00:00|6797.6|6795.6|6803.5|6799.5|6811.6|6809.6|6793.6|6791.6|7510
1664949600000|2022-10-05 06:00:00|6804|6800|6800.6|6797.6|6814.1|6811.1|6797.7|6793.7|1625
1664953200000|2022-10-05 07:00:00|6801.1|6798.1|6786.1|6783.1|6808.1|6805.1|6785.6|6782.6|1352
1664956800000|2022-10-05 08:00:00|6786.6|6783.6|6775.1|6772.1|6790.1|6787.1|6762.6|6759.6|888
1664960400000|2022-10-05 09:00:00|6775.6|6772.6|6760.1|6757.1|6777.1|6774.1|6757.1|6754.1|698
1664964000000|2022-10-05 10:00:00|6759.6|6756.6|6779.1|6776.1|6779.1|6776.1|6758.6|6755.6|586
1664967600000|2022-10-05 11:00:00|6778.6|6775.6|6771.6|6768.6|6779.1|6776.1|6767.1|6764.1|780
1664971200000|2022-10-05 12:00:00|6772.1|6769.1|6779.1|6776.1|6780.1|6777.1|6764.1|6761.1|1292
1664974800000|2022-10-05 13:00:00|6778.6|6775.6|6783.6|6780.6|6795.1|6792.1|6769.1|6766.1|1551
1664978400000|2022-10-05 14:00:00|6781.1|6778.1|6753.1|6750.1|6781.1|6778.1|6748.1|6745.1|2436
1664982000000|2022-10-05 15:00:00|6752.6|6749.6|6766.1|6763.1|6772.1|6769.1|6752.1|6749.1|1384
1664985600000|2022-10-05 16:00:00|6767.1|6764.1|6783.1|6780.1|6787.6|6784.6|6758.1|6755.1|920
1664989200000|2022-10-05 17:00:00|6782.1|6779.1|6781.1|6778.1|6800.1|6797.1|6780.1|6777.1|706
1664992800000|2022-10-05 18:00:00|6781.6|6778.6|6786.1|6783.1|6791.6|6788.6|6778.1|6775.1|1301
1664996400000|2022-10-05 19:00:00|6786.6|6783.6|6769.1|6766.1|6804.1|6801.1|6761.1|6758.1|1889
1665000000000|2022-10-05 20:00:00|6769.3|6765.3|6768.9|6764.9|6778.5|6774.5|6767.8|6763.8|0
1665003600000|2022-10-05 21:00:00|6769|6765|6770.7|6766.7|6771.6|6767.6|6765.9|6761.9|0
1665007200000|2022-10-05 22:00:00|6770.8|6766.8|6781.3|6779.3|6785.3|6783.3|6767.1|6763.1|1113
1665010800000|2022-10-05 23:00:00|6780.8|6778.8|6797.8|6796.8|6800.3|6799.3|6774.8|6773.8|3915
1665014400000|2022-10-06 00:00:00|6798.3|6797.3|6803.8|6802.8|6820.8|6819.8|6788.8|6787.8|4602
1665018000000|2022-10-06 01:00:00|6804.8|6803.8|6794.8|6793.8|6810.3|6809.3|6786.8|6785.8|4762
1665021600000|2022-10-06 02:00:00|6795.3|6794.3|6796.8|6795.8|6807.8|6806.8|6794.8|6793.8|3312
1665025200000|2022-10-06 03:00:00|6797.8|6796.8|6809.8|6808.8|6812.8|6811.8|6788.8|6787.8|4462
1665028800000|2022-10-06 04:00:00|6808.8|6807.8|6813.8|6812.8|6813.8|6812.8|6800.8|6799.8|4039
1665032400000|2022-10-06 05:00:00|6814.3|6812.3|6816.4|6812.4|6821.2|6817.2|6807.3|6805.3|5276
1665036000000|2022-10-06 06:00:00|6816.7|6812.7|6794.3|6791.3|6816.7|6812.7|6793.8|6790.8|773
1665039600000|2022-10-06 07:00:00|6794.8|6791.8|6794.3|6791.3|6806.8|6803.8|6783.8|6780.8|1166
1665043200000|2022-10-06 08:00:00|6793.8|6790.8|6777.8|6774.8|6799.8|6796.8|6775.8|6772.8|730
1665046800000|2022-10-06 09:00:00|6778.3|6775.3|6767.8|6764.8|6784.8|6781.8|6766.8|6763.8|615
1665050400000|2022-10-06 10:00:00|6768.3|6765.3|6761.3|6758.3|6769.8|6766.8|6756.8|6753.8|888
1665054000000|2022-10-06 11:00:00|6761.8|6758.8|6762.3|6759.3|6771.8|6768.8|6760.8|6757.8|786
1665057600000|2022-10-06 12:00:00|6762.8|6759.8|6773.8|6770.8|6783.3|6780.3|6756.3|6753.3|548
1665061200000|2022-10-06 13:00:00|6773.3|6770.3|6772.3|6769.3|6792.8|6789.8|6761.8|6758.8|2594
1665064800000|2022-10-06 14:00:00|6771.8|6768.8|6785.3|6782.3|6785.8|6782.8|6751.8|6748.8|2450
1665068400000|2022-10-06 15:00:00|6785.8|6782.8|6773.8|6770.8|6791.8|6788.8|6771.8|6768.8|1333
1665072000000|2022-10-06 16:00:00|6773.3|6770.3|6784.3|6781.3|6791.8|6788.8|6770.3|6767.3|658
1665075600000|2022-10-06 17:00:00|6784.8|6781.8|6780.8|6777.8|6786.3|6783.3|6773.3|6770.3|356
1665079200000|2022-10-06 18:00:00|6780.3|6777.3|6762.8|6759.8|6780.8|6777.8|6755.8|6752.8|400
1665082800000|2022-10-06 19:00:00|6762.3|6759.3|6767.8|6764.8|6773.8|6770.8|6756.8|6753.8|1275
1665086400000|2022-10-06 20:00:00|6767.3|6764.3|6762.2|6758.2|6770.8|6766.8|6758|6754|0
1665090000000|2022-10-06 21:00:00|6762.3|6758.3|6760.8|6756.8|6763|6759|6760.6|6756.6|0
1665093600000|2022-10-06 22:00:00|6756.7|6752.7|6747|6745|6762.1|6758.1|6746.3|6744.3|884
1665097200000|2022-10-06 23:00:00|6746.5|6744.5|6765|6764|6772|6771|6745|6743|3277
1665100800000|2022-10-07 00:00:00|6766|6765|6769.5|6768.5|6775|6774|6758.5|6757.5|2881
1665104400000|2022-10-07 01:00:00|6770|6769|6775|6774|6776.5|6775.5|6763|6762|2507
1665108000000|2022-10-07 02:00:00|6775.5|6774.5|6771|6770|6778|6777|6769|6768|2384
1665111600000|2022-10-07 03:00:00|6771.5|6770.5|6773|6772|6774|6773|6762|6761|3212
1665115200000|2022-10-07 04:00:00|6773.5|6772.5|6770|6769|6777|6776|6767|6766|3513
1665118800000|2022-10-07 05:00:00|6770.5|6768.5|6763.6|6759.6|6770.5|6768.5|6752.5|6750.5|6533
1665122400000|2022-10-07 06:00:00|6763.2|6759.2|6756|6753|6770|6767|6750|6747|619
1665126000000|2022-10-07 07:00:00|6757|6754|6764|6761|6776|6773|6753|6750|1013
1665129600000|2022-10-07 08:00:00|6763.5|6760.5|6776|6773|6776|6773|6759|6756|355
1665133200000|2022-10-07 09:00:00|6775|6772|6781|6778|6782.5|6779.5|6774|6771|375
1665136800000|2022-10-07 10:00:00|6781.5|6778.5|6773|6770|6782|6779|6769|6766|407
1665140400000|2022-10-07 11:00:00|6773.5|6770.5|6777.5|6774.5|6781|6778|6771|6768|566
1665144000000|2022-10-07 12:00:00|6778|6775|6736|6733|6786|6783|6715|6712|3105
1665147600000|2022-10-07 13:00:00|6735.5|6732.5|6707.5|6704.5|6748|6745|6706|6703|1956
1665151200000|2022-10-07 14:00:00|6708|6705|6724.5|6721.5|6735|6732|6698|6695|1786
1665154800000|2022-10-07 15:00:00|6724|6721|6716|6713|6733|6730|6711.5|6708.5|1211
1665158400000|2022-10-07 16:00:00|6715.5|6712.5|6703.5|6700.5|6722|6719|6700|6697|459
1665162000000|2022-10-07 17:00:00|6703|6700|6698.5|6695.5|6708.5|6705.5|6694.5|6691.5|396
1665165600000|2022-10-07 18:00:00|6698|6695|6694|6691|6702.5|6699.5|6688|6685|334
1665169200000|2022-10-07 19:00:00|6694.5|6691.5|6699|6696|6710|6707|6678|6675|1225
1665172800000|2022-10-07 20:00:00|6703.8|6699.8|6701.9|6697.9|6704.8|6700.8|6696.8|6692.8|0
1665352800000|2022-10-09 22:00:00|6682.5|6678.5|6663|6661|6687.3|6683.3|6654.5|6652.5|1115
1665356400000|2022-10-09 23:00:00|6662.5|6660.5|6671.5|6670.5|6678.5|6677.5|6648|6647|5361
1665360000000|2022-10-10 00:00:00|6672|6671|6660.5|6659.5|6679|6678|6652.5|6651.5|7169
1665363600000|2022-10-10 01:00:00|6661|6660|6650.5|6649.5|6666.5|6665.5|6638.5|6637.5|5211
1665367200000|2022-10-10 02:00:00|6651|6650|6652.5|6651.5|6655.5|6654.5|6643.5|6642.5|2185
1665370800000|2022-10-10 03:00:00|6653.5|6652.5|6664.5|6663.5|6664.5|6663.5|6650|6649|2336
1665374400000|2022-10-10 04:00:00|6664|6663|6675.5|6674.5|6679.5|6678.5|6661|6660|4306
1665378000000|2022-10-10 05:00:00|6675.9|6673.9|6653.8|6649.8|6675.9|6673.9|6653.6|6649.6|8267
1665381600000|2022-10-10 06:00:00|6654.3|6650.3|6664.4|6661.4|6673.4|6670.4|6652.4|6648.4|910
1665385200000|2022-10-10 07:00:00|6663.9|6660.9|6673.9|6670.9|6689.4|6686.4|6663.9|6660.9|912
1665388800000|2022-10-10 08:00:00|6673.4|6670.4|6669.9|6666.9|6677.4|6674.4|6659.4|6656.4|817
1665392400000|2022-10-10 09:00:00|6670.4|6667.4|6691.4|6688.4|6693.4|6690.4|6669.9|6666.9|462
1665396000000|2022-10-10 10:00:00|6691.9|6688.9|6677.4|6674.4|6693.4|6690.4|6675.9|6672.9|421
1665399600000|2022-10-10 11:00:00|6676.9|6673.9|6680.4|6677.4|6695.4|6692.4|6676.9|6673.9|768
1665403200000|2022-10-10 12:00:00|6680.9|6677.9|6703.9|6700.9|6704.9|6701.9|6677.4|6674.4|1106
1665406800000|2022-10-10 13:00:00|6703.4|6700.4|6680.4|6677.4|6705.4|6702.4|6679.4|6676.4|1618
1665410400000|2022-10-10 14:00:00|6680.9|6677.9|6682.4|6679.4|6701.4|6698.4|6672.4|6669.4|1864
1665414000000|2022-10-10 15:00:00|6681.9|6678.9|6681.4|6678.4|6691.4|6688.4|6670.9|6667.9|906
1665417600000|2022-10-10 16:00:00|6680.9|6677.9|6662.4|6659.4|6685.4|6682.4|6661.4|6658.4|412
1665421200000|2022-10-10 17:00:00|6661.9|6658.9|6695.4|6692.4|6703.4|6700.4|6656.4|6653.4|666
1665424800000|2022-10-10 18:00:00|6695.9|6692.9|6685.4|6682.4|6697.4|6694.4|6677.4|6674.4|395
1665428400000|2022-10-10 19:00:00|6684.9|6681.9|6683.4|6680.4|6699.9|6696.9|6680.9|6677.9|916
1665432000000|2022-10-10 20:00:00|6681|6677|6685.6|6681.6|6687.1|6683.1|6680.8|6676.8|0
1665435600000|2022-10-10 21:00:00|6685.7|6681.7|6683.8|6679.8|6686.4|6682.4|6682.4|6678.4|0
1665439200000|2022-10-10 22:00:00|6683.4|6679.4|6684.4|6682.4|6691.9|6689.9|6681.4|6677.4|743
1665442800000|2022-10-10 23:00:00|6685.9|6683.9|6687.5|6686.5|6705.5|6704.5|6682|6681|3436
1665446400000|2022-10-11 00:00:00|6687|6686|6685.5|6684.5|6688.5|6687.5|6661.5|6660.5|4370
1665450000000|2022-10-11 01:00:00|6684.5|6683.5|6672.5|6671.5|6697.5|6696.5|6669.5|6668.5|3666
1665453600000|2022-10-11 02:00:00|6673|6672|6665.5|6664.5|6675.5|6674.5|6652|6651|3603
1665457200000|2022-10-11 03:00:00|6665|6664|6660.5|6659.5|6672.5|6671.5|6657.5|6656.5|3001
1665460800000|2022-10-11 04:00:00|6659.5|6658.5|6646.5|6645.5|6661.5|6660.5|6644.5|6643.5|3538
1665464400000|2022-10-11 05:00:00|6646.9|6644.9|6641.7|6637.7|6647.4|6645.4|6635.9|6633.9|5801
1665468000000|2022-10-11 06:00:00|6641.3|6637.3|6628.4|6625.4|6653.9|6650.9|6626.4|6623.4|1117
1665471600000|2022-10-11 07:00:00|6628.9|6625.9|6625.9|6622.9|6643.4|6640.4|6608.4|6605.4|1557
1665475200000|2022-10-11 08:00:00|6625.4|6622.4|6611.4|6608.4|6639.9|6636.9|6608.9|6605.9|843
1665478800000|2022-10-11 09:00:00|6611.9|6608.9|6611.4|6608.4|6621.4|6618.4|6602.4|6599.4|520
1665482400000|2022-10-11 10:00:00|6610.9|6607.9|6629.9|6626.9|6630.4|6627.4|6604.4|6601.4|610
1665486000000|2022-10-11 11:00:00|6629.4|6626.4|6635.4|6632.4|6636.4|6633.4|6625.4|6622.4|476
1665489600000|2022-10-11 12:00:00|6635.9|6632.9|6642.9|6639.9|6661.4|6658.4|6633.9|6630.9|1217
1665493200000|2022-10-11 13:00:00|6642.4|6639.4|6613.4|6610.4|6647.4|6644.4|6612.4|6609.4|1535
1665496800000|2022-10-11 14:00:00|6612.9|6609.9|6621.9|6618.9|6637.4|6634.4|6602.4|6599.4|1594
1665500400000|2022-10-11 15:00:00|6621.4|6618.4|6650.4|6647.4|6658.9|6655.9|6620.4|6617.4|1652
1665504000000|2022-10-11 16:00:00|6649.9|6646.9|6662.4|6659.4|6669.9|6666.9|6634.9|6631.9|932
1665507600000|2022-10-11 17:00:00|6661.9|6658.9|6664.4|6661.4|6666.4|6663.4|6652.4|6649.4|588
1665511200000|2022-10-11 18:00:00|6664.9|6661.9|6620.9|6617.9|6668.4|6665.4|6619.9|6616.9|985
1665514800000|2022-10-11 19:00:00|6620.4|6617.4|6619.9|6616.9|6629.4|6626.4|6603.4|6600.4|1882
1665518400000|2022-10-11 20:00:00|6622.2|6618.2|6634.5|6630.5|6635.4|6631.4|6620.6|6616.6|0
1665522000000|2022-10-11 21:00:00|6634.6|6630.6|6634.9|6630.9|6635.7|6631.7|6633|6629|0
1665525600000|2022-10-11 22:00:00|6634.8|6630.8|6626.9|6624.9|6642.4|6640.4|6617.9|6615.9|882
1665529200000|2022-10-11 23:00:00|6627.4|6625.4|6648.4|6647.4|6649.9|6648.9|6625.9|6624.9|3270
1665532800000|2022-10-12 00:00:00|6649.4|6648.4|6653.4|6652.4|6660.4|6659.4|6627.4|6626.4|5059
1665536400000|2022-10-12 01:00:00|6653.9|6652.9|6643.4|6642.4|6656.4|6655.4|6633.4|6632.4|3670
1665540000000|2022-10-12 02:00:00|6642.9|6641.9|6651.4|6650.4|6652.4|6651.4|6635.4|6634.4|2627
1665543600000|2022-10-12 03:00:00|6651.9|6650.9|6653.4|6652.4|6653.4|6652.4|6640.9|6639.9|2660
1665547200000|2022-10-12 04:00:00|6652.9|6651.9|6664.4|6663.4|6670.4|6669.4|6646.4|6645.4|4927
1665550800000|2022-10-12 05:00:00|6664.9|6662.9|6657.9|6653.9|6664.9|6662.9|6642.4|6640.4|7475
1665554400000|2022-10-12 06:00:00|6658.1|6654.1|6666.9|6663.9|6683.4|6680.4|6652.9|6648.9|1623
1665558000000|2022-10-12 07:00:00|6667.4|6664.4|6644.9|6641.9|6668.4|6665.4|6630.9|6627.9|1769
1665561600000|2022-10-12 08:00:00|6645.4|6642.4|6663.9|6660.9|6667.4|6664.4|6641.4|6638.4|540
1665565200000|2022-10-12 09:00:00|6663.4|6660.4|6670.4|6667.4|6682.9|6679.9|6658.4|6655.4|602
1665568800000|2022-10-12 10:00:00|6669.9|6666.9|6663.4|6660.4|6675.9|6672.9|6653.4|6650.4|415
1665572400000|2022-10-12 11:00:00|6662.9|6659.9|6653.4|6650.4|6669.4|6666.4|6652.9|6649.9|473
1665576000000|2022-10-12 12:00:00|6653.9|6650.9|6630.4|6627.4|6666.4|6663.4|6623.4|6620.4|1656
1665579600000|2022-10-12 13:00:00|6630.9|6627.9|6638.4|6635.4|6646.4|6643.4|6608.4|6605.4|1552
1665583200000|2022-10-12 14:00:00|6638.9|6635.9|6627.4|6624.4|6646.9|6643.9|6617.4|6614.4|1796
1665586800000|2022-10-12 15:00:00|6626.9|6623.9|6640.9|6637.9|6645.4|6642.4|6626.4|6623.4|1236
1665590400000|2022-10-12 16:00:00|6641.4|6638.4|6638.4|6635.4|6648.4|6645.4|6628.4|6625.4|733
1665594000000|2022-10-12 17:00:00|6638.9|6635.9|6630.9|6627.9|6641.4|6638.4|6628.4|6625.4|293
1665597600000|2022-10-12 18:00:00|6630.4|6627.4|6632.4|6629.4|6647.4|6644.4|6627.4|6624.4|870
1665601200000|2022-10-12 19:00:00|6631.9|6628.9|6628.9|6625.9|6642.4|6639.4|6626.9|6623.9|711
1665604800000|2022-10-12 20:00:00|6629.6|6625.6|6636.9|6632.9|6637.9|6633.9|6629.5|6625.5|0
1665608400000|2022-10-12 21:00:00|6637|6633|6641.3|6637.3|6641.4|6637.4|6636.9|6632.9|0
1665612000000|2022-10-12 22:00:00|6641.9|6637.9|6637.9|6635.9|6644.9|6640.9|6631.9|6629.9|826
1665615600000|2022-10-12 23:00:00|6637.4|6635.4|6662.4|6661.4|6664.4|6663.4|6632.4|6631.4|3948
1665619200000|2022-10-13 00:00:00|6661.4|6660.4|6674.4|6673.4|6677.4|6676.4|6653.4|6652.4|4804
1665622800000|2022-10-13 01:00:00|6673.9|6672.9|6662.4|6661.4|6677.4|6676.4|6659.4|6658.4|3541
1665626400000|2022-10-13 02:00:00|6661.9|6660.9|6654.4|6653.4|6662.4|6661.4|6642.4|6641.4|3450
1665630000000|2022-10-13 03:00:00|6653.9|6652.9|6656.4|6655.4|6659.4|6658.4|6650.4|6649.4|2304
1665633600000|2022-10-13 04:00:00|6656.9|6655.9|6641.4|6640.4|6657.4|6656.4|6639.9|6638.9|3171
1665637200000|2022-10-13 05:00:00|6641.5|6639.5|6634.1|6630.1|6644.7|6640.7|6631|6629|5715
1665640800000|2022-10-13 06:00:00|6634|6630|6637|6634|6642.5|6639.5|6630.5|6626.5|670
1665644400000|2022-10-13 07:00:00|6636|6633|6641|6638|6645.5|6642.5|6622|6619|1087
1665648000000|2022-10-13 08:00:00|6641.5|6638.5|6658|6655|6660|6657|6636.5|6633.5|660
1665651600000|2022-10-13 09:00:00|6657.5|6654.5|6663.5|6660.5|6673.5|6670.5|6657|6654|666
1665655200000|2022-10-13 10:00:00|6663|6660|6667.5|6664.5|6670|6667|6659.5|6656.5|425
1665658800000|2022-10-13 11:00:00|6668|6665|6689|6686|6703|6700|6664|6661|1292
1665662400000|2022-10-13 12:00:00|6689.5|6686.5|6569|6566|6701|6698|6557|6554|5098
1665666000000|2022-10-13 13:00:00|6568|6565|6602|6599|6606|6603|6546|6543|3122
1665669600000|2022-10-13 14:00:00|6602.5|6599.5|6637|6634|6647.5|6644.5|6597|6594|2863
1665673200000|2022-10-13 15:00:00|6636.5|6633.5|6724|6721|6742.5|6739.5|6633|6630|5360
1665676800000|2022-10-13 16:00:00|6724.5|6721.5|6726|6723|6736|6733|6705|6702|1392
1665680400000|2022-10-13 17:00:00|6726.5|6723.5|6740.5|6737.5|6751|6748|6723.5|6720.5|1460
1665684000000|2022-10-13 18:00:00|6740|6737|6750|6747|6751.5|6748.5|6725.5|6722.5|915
1665687600000|2022-10-13 19:00:00|6749|6746|6746.5|6743.5|6758|6755|6737|6734|1537
1665691200000|2022-10-13 20:00:00|6750.8|6746.8|6745.1|6741.1|6758.3|6754.3|6744.2|6740.2|0
1665694800000|2022-10-13 21:00:00|6745.2|6741.2|6744.6|6740.6|6745.7|6741.7|6742.8|6738.8|0
1665698400000|2022-10-13 22:00:00|6745.3|6741.3|6747.5|6745.5|6754.5|6752.5|6741.1|6737.1|1011
1665702000000|2022-10-13 23:00:00|6748.5|6746.5|6753|6752|6767|6766|6740|6739|4965
1665705600000|2022-10-14 00:00:00|6752|6751|6747|6746|6757|6756|6738.5|6737.5|4596
1665709200000|2022-10-14 01:00:00|6746.5|6745.5|6751.3|6750.3|6770.3|6769.3|6744|6743|6201
1665712800000|2022-10-14 02:00:00|6751.8|6750.8|6767.3|6766.3|6771.3|6770.3|6750.3|6749.3|3220
1665716400000|2022-10-14 03:00:00|6767.8|6766.8|6768.3|6767.3|6772.3|6771.3|6760.3|6759.3|3549
1665720000000|2022-10-14 04:00:00|6768.8|6767.8|6755.3|6754.3|6770.3|6769.3|6753.3|6752.3|4129
1665723600000|2022-10-14 05:00:00|6755.8|6753.8|6764.7|6760.7|6772.3|6768.3|6751.8|6749.8|6153
1665727200000|2022-10-14 06:00:00|6764.5|6760.5|6764.8|6761.8|6776.8|6773.8|6757.3|6754.3|1142
1665730800000|2022-10-14 07:00:00|6765.3|6762.3|6749.3|6746.3|6768.8|6765.8|6735.3|6732.3|1742
1665734400000|2022-10-14 08:00:00|6748.8|6745.8|6726.3|6723.3|6749.3|6746.3|6723.3|6720.3|935
1665738000000|2022-10-14 09:00:00|6725.3|6722.3|6739.3|6736.3|6741.3|6738.3|6718.3|6715.3|1210
1665741600000|2022-10-14 10:00:00|6739.8|6736.8|6760.8|6757.8|6765.3|6762.3|6736.8|6733.8|992
1665745200000|2022-10-14 11:00:00|6760.3|6757.3|6730.3|6727.3|6765.3|6762.3|6729.8|6726.8|471
1665748800000|2022-10-14 12:00:00|6729.8|6726.8|6784.3|6781.3|6791.3|6788.3|6729.3|6726.3|1114
1665752400000|2022-10-14 13:00:00|6783.8|6780.8|6748.8|6745.8|6787.3|6784.3|6746.3|6743.3|2238
1665756000000|2022-10-14 14:00:00|6745.8|6742.8|6711.3|6708.3|6745.8|6742.8|6685.3|6682.3|3551
1665759600000|2022-10-14 15:00:00|6711.8|6708.8|6685.3|6682.3|6724.8|6721.8|6682.8|6679.8|2005
1665763200000|2022-10-14 16:00:00|6684.3|6681.3|6689.8|6686.8|6703.3|6700.3|6673.8|6670.8|1079
1665766800000|2022-10-14 17:00:00|6689.3|6686.3|6695.8|6692.8|6697.8|6694.8|6680.8|6677.8|596
1665770400000|2022-10-14 18:00:00|6695.3|6692.3|6676.3|6673.3|6695.3|6692.3|6670.3|6667.3|579
1665774000000|2022-10-14 19:00:00|6675.8|6672.8|6664.3|6661.3|6685.3|6682.3|6658.8|6655.8|1117
1665777600000|2022-10-14 20:00:00|6668.1|6664.1|6665.9|6661.9|6677.6|6673.6|6663.7|6659.7|0
1665957600000|2022-10-16 22:00:00|6676|6672|6670.3|6668.3|6686|6682|6666.8|6664.8|929
1665961200000|2022-10-16 23:00:00|6671.8|6669.8|6661.3|6660.3|6672.8|6671.8|6650.3|6649.3|4142
1665964800000|2022-10-17 00:00:00|6660.8|6659.8|6647.3|6646.3|6663.3|6662.3|6637.3|6636.3|6011
1665968400000|2022-10-17 01:00:00|6648.3|6647.3|6659.2|6658.2|6666.3|6665.3|6638.3|6637.3|3860
1665972000000|2022-10-17 02:00:00|6659.7|6658.7|6655.2|6654.2|6660.7|6659.7|6652.7|6651.7|2610
1665975600000|2022-10-17 03:00:00|6654.7|6653.7|6659.2|6658.2|6670.2|6669.2|6653.2|6652.2|2420
1665979200000|2022-10-17 04:00:00|6658.2|6657.2|6657.2|6656.2|6662.7|6661.7|6653.2|6652.2|3465
1665982800000|2022-10-17 05:00:00|6657.7|6655.7|6671.9|6667.9|6676.1|6672.1|6655.7|6653.7|5780
1665986400000|2022-10-17 06:00:00|6671.7|6667.7|6670.7|6667.7|6677.2|6674.2|6668.2|6665|1045
1665990000000|2022-10-17 07:00:00|6671.7|6668.7|6682.7|6679.7|6689.2|6686.2|6657.2|6654.2|1268
1665993600000|2022-10-17 08:00:00|6682.2|6679.2|6677.2|6674.2|6685.2|6682.2|6667.7|6664.7|588
1665997200000|2022-10-17 09:00:00|6677.7|6674.7|6688.2|6685.2|6688.7|6685.7|6672.7|6669.7|406
1666000800000|2022-10-17 10:00:00|6689.2|6686.2|6695.2|6692.2|6699.2|6696.2|6684.2|6681.2|571
1666004400000|2022-10-17 11:00:00|6694.7|6691.7|6692.2|6689.2|6699.2|6696.2|6689.2|6686.2|620
1666008000000|2022-10-17 12:00:00|6691.7|6688.7|6696.7|6693.7|6702.2|6699.2|6684.7|6681.7|805
1666011600000|2022-10-17 13:00:00|6697.2|6694.2|6726.7|6723.7|6742.2|6739.2|6697.2|6694.2|2268
1666015200000|2022-10-17 14:00:00|6727.2|6724.2|6719.2|6716.2|6746.2|6743.2|6714.2|6711.2|2250
1666018800000|2022-10-17 15:00:00|6719.7|6716.7|6728.7|6725.7|6736.2|6733.2|6714.7|6711.7|1154
1666022400000|2022-10-17 16:00:00|6728.2|6725.2|6722.2|6719.2|6735.2|6732.2|6717.2|6714.2|392
1666026000000|2022-10-17 17:00:00|6722.7|6719.7|6731.7|6728.7|6735.2|6732.2|6717.2|6714.2|406
1666029600000|2022-10-17 18:00:00|6731.2|6728.2|6725.2|6722.2|6736.2|6733.2|6719.7|6716.7|514
1666033200000|2022-10-17 19:00:00|6724.2|6721.2|6727.2|6724.2|6733.2|6730.2|6718.2|6715.2|899
1666036800000|2022-10-17 20:00:00|6726.1|6722.1|6740.1|6736.1|6742.7|6738.7|6723.7|6719.7|0
1666040400000|2022-10-17 21:00:00|6740|6736|6747.7|6743.7|6748.2|6744.2|6739.3|6735.3|0
1666044000000|2022-10-17 22:00:00|6748.6|6744.6|6743.7|6741.7|6758.5|6754.5|6742.7|6740.7|785
1666047600000|2022-10-17 23:00:00|6743.2|6741.2|6751.2|6750.2|6765.2|6764.2|6739.7|6738.7|4704
1666051200000|2022-10-18 00:00:00|6750.7|6749.7|6760.2|6759.2|6760.2|6759.2|6739.2|6738.2|4700
1666054800000|2022-10-18 01:00:00|6759.2|6758.2|6756.2|6755.2|6762.2|6761.2|6751.2|6750.2|3427
1666058400000|2022-10-18 02:00:00|6755.2|6754.2|6745.2|6744.2|6755.7|6754.7|6738.2|6737.2|2936
1666062000000|2022-10-18 03:00:00|6745.7|6744.7|6768.2|6767.2|6776.2|6775.2|6745.2|6744.2|5826
1666065600000|2022-10-18 04:00:00|6767.7|6766.7|6784.2|6783.2|6791.2|6790.2|6767.7|6766.7|7427
1666069200000|2022-10-18 05:00:00|6784.7|6782.7|6782.7|6778.7|6790.7|6788.7|6778.7|6776.2|6114
1666072800000|2022-10-18 06:00:00|6782.5|6778.5|6785.2|6782.2|6798.2|6795.2|6776.2|6772.6|1060
1666076400000|2022-10-18 07:00:00|6783.7|6780.7|6794.2|6791.2|6796.7|6793.7|6769.2|6766.2|844
1666080000000|2022-10-18 08:00:00|6794.7|6791.7|6769.2|6766.2|6796.2|6793.2|6769.2|6766.2|1301
1666083600000|2022-10-18 09:00:00|6768.7|6765.7|6762.2|6759.2|6772.2|6769.2|6750.7|6747.7|1476
1666087200000|2022-10-18 10:00:00|6761.7|6758.7|6763.2|6760.2|6774.2|6771.2|6757.2|6754.2|592
1666090800000|2022-10-18 11:00:00|6763.7|6760.7|6784.2|6781.2|6786.2|6783.2|6762.2|6759.2|628
1666094400000|2022-10-18 12:00:00|6783.7|6780.7|6796.2|6793.2|6798.2|6795.2|6783.2|6780.2|1221
1666098000000|2022-10-18 13:00:00|6796.7|6793.7|6768.2|6765.2|6798.2|6795.2|6763.7|6760.7|1900
1666101600000|2022-10-18 14:00:00|6769.2|6766.2|6751.7|6748.7|6784.2|6781.2|6748.2|6745.2|1554
1666105200000|2022-10-18 15:00:00|6751.2|6748.2|6733.7|6730.7|6758.2|6755.2|6716.2|6713.2|1442
1666108800000|2022-10-18 16:00:00|6733.2|6730.2|6738.2|6735.2|6748.7|6745.7|6723.7|6720.7|717
1666112400000|2022-10-18 17:00:00|6740.2|6737.2|6754.2|6751.2|6757.2|6754.2|6724.7|6721.7|403
1666116000000|2022-10-18 18:00:00|6753.7|6750.7|6732.2|6729.2|6755.7|6752.7|6719.2|6716.2|520
1666119600000|2022-10-18 19:00:00|6731.7|6728.7|6747.7|6744.7|6753.2|6750.2|6722.7|6719.7|1060
1666123200000|2022-10-18 20:00:00|6749.6|6745.6|6806.8|6802.8|6810.2|6806.2|6735.5|6731.5|0
1666126800000|2022-10-18 21:00:00|6806.7|6802.7|6786.5|6782.5|6813.8|6809.8|6786.1|6782.1|0
1666130400000|2022-10-18 22:00:00|6786.9|6782.9|6780.2|6778.2|6788|6784|6765.3|6761.3|929
1666134000000|2022-10-18 23:00:00|6780.7|6778.7|6788.2|6787.2|6809.2|6808.2|6779.2|6777.7|4365
1666137600000|2022-10-19 00:00:00|6787.2|6786.2|6801.2|6800.2|6805.7|6804.7|6785.2|6784.2|4317
1666141200000|2022-10-19 01:00:00|6801.7|6800.7|6818.3|6817.3|6821.3|6820.3|6800.2|6799.2|3005
1666144800000|2022-10-19 02:00:00|6817.8|6816.8|6808.3|6807.3|6818.3|6817.3|6802.3|6801.3|2269
1666148400000|2022-10-19 03:00:00|6807.8|6806.8|6797.3|6796.3|6810.3|6809.3|6795.3|6794.3|2710
1666152000000|2022-10-19 04:00:00|6796.8|6795.8|6802.3|6801.3|6805.8|6804.8|6793.3|6792.3|3004
1666155600000|2022-10-19 05:00:00|6802.8|6800.8|6790.4|6786.4|6802.8|6800.8|6786.5|6782.5|5476
1666159200000|2022-10-19 06:00:00|6790.1|6786.1|6768.8|6765.8|6796.3|6793.3|6767.3|6764.3|997
1666162800000|2022-10-19 07:00:00|6769.3|6766.3|6763.3|6760.3|6775.8|6772.8|6751.3|6748.3|1329
1666166400000|2022-10-19 08:00:00|6763.8|6760.8|6751.8|6748.8|6763.8|6760.8|6744.3|6741.3|780
1666170000000|2022-10-19 09:00:00|6751.3|6748.3|6771.8|6768.8|6772.3|6769.3|6749.8|6746.8|733
1666173600000|2022-10-19 10:00:00|6772.3|6769.3|6761.3|6758.3|6773.3|6770.3|6754.8|6751.8|537
1666177200000|2022-10-19 11:00:00|6762.3|6759.3|6749.8|6746.8|6764.3|6761.3|6737.3|6734.3|680
1666180800000|2022-10-19 12:00:00|6749.3|6746.3|6743.3|6740.3|6750.3|6747.3|6729.3|6726.3|771
1666184400000|2022-10-19 13:00:00|6743.8|6740.8|6735.8|6732.8|6759.8|6756.8|6728.3|6725.3|1518
1666188000000|2022-10-19 14:00:00|6735.3|6732.3|6741.8|6738.8|6765.3|6762.3|6731.3|6728.3|1355
1666191600000|2022-10-19 15:00:00|6741.3|6738.3|6747.3|6744.3|6754.8|6751.8|6736.3|6733.3|944
1666195200000|2022-10-19 16:00:00|6746.8|6743.8|6725.8|6722.8|6748.3|6745.3|6721.3|6718.3|909
1666198800000|2022-10-19 17:00:00|6725.3|6722.3|6727.8|6724.8|6728.3|6725.3|6710.8|6707.8|1032
1666202400000|2022-10-19 18:00:00|6727.3|6724.3|6729.8|6726.8|6740.3|6737.3|6724.8|6721.8|456
1666206000000|2022-10-19 19:00:00|6730.3|6727.3|6744.3|6741.3|6747.8|6744.8|6726.3|6723.3|686
1666209600000|2022-10-19 20:00:00|6745.4|6741.4|6748.4|6744.4|6761|6757|6736.7|6732.7|0
1666213200000|2022-10-19 21:00:00|6748.6|6744.6|6746.1|6742.1|6748.8|6744.8|6745|6741|0
1666216800000|2022-10-19 22:00:00|6745.4|6741.4|6732.8|6730.8|6753.8|6749.8|6729.8|6727.8|1006
1666220400000|2022-10-19 23:00:00|6732.3|6730.3|6734.3|6733.3|6738.3|6737.3|6723.8|6722.8|4771
1666224000000|2022-10-20 00:00:00|6734.8|6733.8|6718.3|6717.3|6742.3|6741.3|6714.3|6713.3|6434
1666227600000|2022-10-20 01:00:00|6717.8|6716.8|6713.3|6712.3|6727.3|6726.3|6708.3|6707.3|3985
1666231200000|2022-10-20 02:00:00|6714.3|6713.3|6719.8|6718.8|6720.8|6719.8|6708.3|6707.3|3169
1666234800000|2022-10-20 03:00:00|6719.3|6718.3|6705.3|6704.3|6719.3|6718.3|6694.3|6693.3|3502
1666238400000|2022-10-20 04:00:00|6704.3|6703.3|6721.3|6720.3|6724.3|6723.3|6698.3|6697.3|6403
1666242000000|2022-10-20 05:00:00|6721.8|6719.8|6722.1|6718.1|6741.8|6739.8|6713.8|6711.8|8259
1666245600000|2022-10-20 06:00:00|6721.9|6717.9|6724.3|6721.3|6732.8|6729.8|6714.3|6711.3|907
1666249200000|2022-10-20 07:00:00|6723.8|6720.8|6713.3|6710.3|6728.8|6725.8|6707.3|6704.3|1857
1666252800000|2022-10-20 08:00:00|6713.8|6710.8|6704.3|6701.3|6719.3|6716.3|6702.3|6699.3|530
1666256400000|2022-10-20 09:00:00|6703.8|6700.8|6712.8|6709.8|6720.3|6717.3|6703.8|6700.8|628
1666260000000|2022-10-20 10:00:00|6712.3|6709.3|6730.3|6727.3|6736.3|6733.3|6706.3|6703.3|1075
1666263600000|2022-10-20 11:00:00|6729.3|6726.3|6728.3|6725.3|6741.3|6738.3|6721.8|6718.8|950
1666267200000|2022-10-20 12:00:00|6727.8|6724.8|6713.3|6710.3|6749.3|6746.3|6713.3|6710.3|1175
1666270800000|2022-10-20 13:00:00|6713.8|6710.8|6736.8|6733.8|6743.3|6740.3|6713.3|6710.3|1313
1666274400000|2022-10-20 14:00:00|6737.3|6734.3|6759.8|6756.8|6768.8|6765.8|6736.3|6733.3|1824
1666278000000|2022-10-20 15:00:00|6760.3|6757.3|6741.3|6738.3|6764.3|6761.3|6740.3|6737.3|1214
1666281600000|2022-10-20 16:00:00|6741.8|6738.8|6722.3|6719.3|6744.3|6741.3|6715.3|6712.3|796
1666285200000|2022-10-20 17:00:00|6721.3|6718.3|6713.3|6710.3|6724.3|6721.3|6704.3|6701.3|994
1666288800000|2022-10-20 18:00:00|6712.8|6709.8|6712.8|6709.8|6718.3|6715.3|6700.3|6697.3|674
1666292400000|2022-10-20 19:00:00|6712.3|6709.3|6707.3|6704.3|6725.3|6722.3|6700.3|6697.3|1228
1666296000000|2022-10-20 20:00:00|6714.5|6710.5|6716.9|6712.9|6725.7|6721.7|6711.7|6707.7|0
1666299600000|2022-10-20 21:00:00|6716.6|6712.6|6716.4|6712.4|6718.8|6714.8|6715.9|6711.9|0
1666303200000|2022-10-20 22:00:00|6717.4|6713.4|6697.8|6695.8|6717.9|6713.9|6694.8|6692.8|668
1666306800000|2022-10-20 23:00:00|6698.8|6696.8|6676.3|6675.3|6701.3|6700.3|6665.3|6664.3|5045
1666310400000|2022-10-21 00:00:00|6677.3|6676.3|6679.3|6678.3|6683.3|6682.3|6658.3|6657.3|5201
1666314000000|2022-10-21 01:00:00|6680.3|6679.3|6682.8|6681.8|6688.3|6687.3|6671.3|6670.3|3171
1666317600000|2022-10-21 02:00:00|6683.3|6682.3|6687.3|6686.3|6695.3|6694.3|6681.8|6680.8|2485
1666321200000|2022-10-21 03:00:00|6686.3|6685.3|6673.3|6672.3|6696.3|6695.3|6669.3|6668.3|3083
1666324800000|2022-10-21 04:00:00|6672.3|6671.3|6672.3|6671.3|6674.3|6673.3|6664.3|6663.3|3192
1666328400000|2022-10-21 05:00:00|6671.3|6670.3|6674.9|6670.9|6679.2|6675.2|6663.3|6661.3|5147
1666332000000|2022-10-21 06:00:00|6674.7|6670.7|6674.3|6671.3|6683.8|6679.8|6670.5|6666.5|734
1666335600000|2022-10-21 07:00:00|6674.8|6671.8|6664.3|6661.3|6687.8|6684.8|6660.8|6657.8|988
1666339200000|2022-10-21 08:00:00|6663.8|6660.8|6650.8|6647.8|6665.8|6662.8|6647.8|6644.8|630
1666342800000|2022-10-21 09:00:00|6651.3|6648.3|6656.3|6653.3|6658.8|6655.8|6643.8|6640.8|857
1666346400000|2022-10-21 10:00:00|6655.8|6652.8|6661.8|6658.8|6664.8|6661.8|6647.8|6644.8|555
1666350000000|2022-10-21 11:00:00|6661.3|6658.3|6658.3|6655.3|6670.3|6667.3|6657.3|6654.3|485
1666353600000|2022-10-21 12:00:00|6658.8|6655.8|6658.3|6655.3|6662.8|6659.8|6639.8|6636.8|754
1666357200000|2022-10-21 13:00:00|6658.8|6655.8|6708.8|6705.8|6709.8|6706.8|6657.8|6654.8|3497
1666360800000|2022-10-21 14:00:00|6709.8|6706.8|6691.8|6688.8|6721.8|6718.8|6685.3|6682.3|3092
1666364400000|2022-10-21 15:00:00|6692.3|6689.3|6719.8|6716.8|6721.3|6718.3|6681.8|6678.8|2101
1666368000000|2022-10-21 16:00:00|6720.3|6717.3|6732.8|6729.8|6735.8|6732.8|6714.3|6711.3|1056
1666371600000|2022-10-21 17:00:00|6733.3|6730.3|6749.8|6746.8|6752.3|6749.3|6732.3|6729.3|679
1666375200000|2022-10-21 18:00:00|6750.3|6747.3|6752.8|6749.8|6755.8|6752.8|6749.8|6746.8|97
1666562400000|2022-10-23 22:00:00|6811.5|6807.5|6815.3|6813.3|6821.9|6818.3|6782.2|6778.2|1713
1666566000000|2022-10-23 23:00:00|6814.8|6812.8|6791.3|6790.3|6821.8|6820.8|6788.8|6787.8|7480
1666569600000|2022-10-24 00:00:00|6791.8|6790.8|6800.8|6799.8|6811.8|6810.8|6788.8|6787.8|5391
1666573200000|2022-10-24 01:00:00|6799.8|6798.8|6786.9|6785.9|6804.8|6803.8|6784.3|6783.3|4967
1666576800000|2022-10-24 02:00:00|6786.4|6785.4|6781.9|6780.9|6788.9|6787.9|6778.4|6777.4|2945
1666580400000|2022-10-24 03:00:00|6782.4|6781.4|6771.9|6770.9|6784.9|6783.9|6766.9|6765.9|3416
1666584000000|2022-10-24 04:00:00|6771.4|6770.4|6779.9|6778.9|6787.4|6786.4|6766.9|6765.9|3810
1666587600000|2022-10-24 05:00:00|6780.4|6778.4|6771|6767|6785.4|6783.4|6765.9|6761.9|5456
1666591200000|2022-10-24 06:00:00|6772.2|6768.2|6771.9|6768.9|6783.9|6780.9|6763.4|6760.4|854
1666594800000|2022-10-24 07:00:00|6772.9|6769.9|6757.4|6754.4|6790.9|6787.9|6744.9|6741.9|1332
1666598400000|2022-10-24 08:00:00|6756.9|6753.9|6748.9|6745.9|6759.9|6756.9|6733.9|6730.9|817
1666602000000|2022-10-24 09:00:00|6749.4|6746.4|6773.9|6770.9|6775.4|6772.4|6744.9|6741.9|701
1666605600000|2022-10-24 10:00:00|6773.4|6770.4|6792.9|6789.9|6793.4|6790.4|6770.4|6767.4|911
1666609200000|2022-10-24 11:00:00|6792.4|6789.4|6798.9|6795.9|6805.9|6802.9|6784.4|6781.4|982
1666612800000|2022-10-24 12:00:00|6799.4|6796.4|6802.9|6799.9|6803.4|6800.4|6780.9|6777.9|839
1666616400000|2022-10-24 13:00:00|6802.4|6799.4|6804.9|6801.9|6813.4|6810.4|6785.9|6782.9|2446
1666620000000|2022-10-24 14:00:00|6805.4|6802.4|6793.4|6790.4|6805.9|6802.9|6757.9|6754.9|2258
1666623600000|2022-10-24 15:00:00|6793.9|6790.9|6811.9|6808.9|6812.9|6809.9|6779.9|6776.9|1213
1666627200000|2022-10-24 16:00:00|6811.4|6808.4|6804.4|6801.4|6813.9|6810.9|6801.9|6798.9|457
1666630800000|2022-10-24 17:00:00|6804.9|6801.9|6796.9|6793.9|6805.4|6802.4|6793.4|6790.4|347
1666634400000|2022-10-24 18:00:00|6797.4|6794.4|6808.9|6805.9|6810.9|6807.9|6796.4|6793.4|394
1666638000000|2022-10-24 19:00:00|6809.4|6806.4|6798.9|6795.9|6815.9|6812.9|6795.9|6792.9|894
1666641600000|2022-10-24 20:00:00|6799.1|6795.1|6798.3|6794.3|6801.6|6797.6|6794.7|6790.7|0
1666645200000|2022-10-24 21:00:00|6798.2|6794.2|6799.3|6795.3|6802.4|6798.4|6797.8|6793.8|0
1666648800000|2022-10-24 22:00:00|6796.7|6792.7|6809.9|6807.9|6815.4|6813.4|6795.3|6791.3|740
1666652400000|2022-10-24 23:00:00|6809.4|6807.4|6820.9|6819.9|6827.4|6826.4|6807.9|6806.9|3406
1666656000000|2022-10-25 00:00:00|6819.9|6818.9|6815.9|6814.9|6821.9|6820.9|6800.9|6799.9|4106
1666659600000|2022-10-25 01:00:00|6814.9|6813.9|6796.5|6795.5|6819.9|6818.9|6789.5|6788.5|4503
1666663200000|2022-10-25 02:00:00|6797|6796|6791.5|6790.5|6797.5|6796.5|6785.5|6784.5|2147
1666666800000|2022-10-25 03:00:00|6791|6790|6790.5|6789.5|6802.5|6801.5|6788.5|6787.5|3729
1666670400000|2022-10-25 04:00:00|6789.5|6788.5|6798.5|6797.5|6803.5|6802.5|6789.5|6788.5|3285
1666674000000|2022-10-25 05:00:00|6799|6797|6800.7|6796.7|6802|6800|6793|6791|3874
1666677600000|2022-10-25 06:00:00|6800.9|6796.9|6807.5|6804.5|6811.5|6808.5|6799.5|6796.5|462
1666681200000|2022-10-25 07:00:00|6808.5|6805.5|6801.5|6798.5|6814.5|6811.5|6798|6795|1270
1666684800000|2022-10-25 08:00:00|6802|6799|6790.5|6787.5|6804.5|6801.5|6789.5|6786.5|722
1666688400000|2022-10-25 09:00:00|6789.5|6786.5|6781.5|6778.5|6789.5|6786.5|6774.5|6771.5|591
1666692000000|2022-10-25 10:00:00|6782|6779|6781.5|6778.5|6785|6782|6773|6770|600
1666695600000|2022-10-25 11:00:00|6782|6779|6780.5|6777.5|6791.5|6788.5|6777.5|6774.5|492
1666699200000|2022-10-25 12:00:00|6779.5|6776.5|6778.5|6775.5|6783|6780|6768.5|6765.5|661
1666702800000|2022-10-25 13:00:00|6779|6776|6826.5|6823.5|6831.5|6828.5|6778.5|6775.5|1840
1666706400000|2022-10-25 14:00:00|6827|6824|6832|6829|6841.5|6838.5|6820.5|6817.5|2019
1666710000000|2022-10-25 15:00:00|6832.5|6829.5|6846|6843|6853.5|6850.5|6831.5|6828.5|1304
1666713600000|2022-10-25 16:00:00|6846.5|6843.5|6842.5|6839.5|6851.5|6848.5|6841.5|6838.5|521
1666717200000|2022-10-25 17:00:00|6843|6840|6837.5|6834.5|6846.5|6843.5|6833.5|6830.5|496
1666720800000|2022-10-25 18:00:00|6837|6834|6840|6837|6846|6843|6837|6834|330
1666724400000|2022-10-25 19:00:00|6839.5|6836.5|6853.5|6850.5|6856.5|6853.5|6838.5|6835.5|990
1666728000000|2022-10-25 20:00:00|6855.8|6851.8|6842.4|6838.4|6857.5|6853.5|6827.7|6823.7|0
1666731600000|2022-10-25 21:00:00|6842.3|6838.3|6835.3|6831.3|6842.4|6838.4|6833.7|6829.7|0
1666735200000|2022-10-25 22:00:00|6832.7|6828.7|6826|6824|6835.2|6831.2|6821.6|6817.6|765
1666738800000|2022-10-25 23:00:00|6827|6825|6839.5|6838.5|6843.5|6842.5|6819.5|6818.5|3577
1666742400000|2022-10-26 00:00:00|6838.5|6837.5|6806.5|6805.5|6839.5|6838.5|6796.5|6795.5|6263
1666746000000|2022-10-26 01:00:00|6805.5|6804.5|6812.5|6811.5|6821.5|6820.5|6799.5|6798.5|3465
1666749600000|2022-10-26 02:00:00|6813|6812|6816|6815|6822|6821|6812.5|6811.5|2450
1666753200000|2022-10-26 03:00:00|6815.5|6814.5|6802|6801|6817|6816|6797|6796|2963
1666756800000|2022-10-26 04:00:00|6803|6802|6807|6806|6816.5|6815.5|6802|6801|2761
1666760400000|2022-10-26 05:00:00|6806|6805|6800.7|6796.7|6817|6815|6800|6796|4645
1666764000000|2022-10-26 06:00:00|6800.6|6796.6|6805|6802|6814.5|6811.5|6799|6795.2|664
1666767600000|2022-10-26 07:00:00|6805.5|6802.5|6816.5|6813.5|6820.5|6817.5|6797.5|6794.5|1065
1666771200000|2022-10-26 08:00:00|6817|6814|6820.5|6817.5|6827.5|6824.5|6813.5|6810.5|1128
1666774800000|2022-10-26 09:00:00|6820|6817|6804|6801|6820.5|6817.5|6802.5|6799.5|612
1666778400000|2022-10-26 10:00:00|6804.5|6801.5|6812.5|6809.5|6815|6812|6799.5|6796.5|582
1666782000000|2022-10-26 11:00:00|6811.5|6808.5|6804.5|6801.5|6821.5|6818.5|6802|6799|890
1666785600000|2022-10-26 12:00:00|6804|6801|6804.5|6801.5|6810.5|6807.5|6795.5|6792.5|774
1666789200000|2022-10-26 13:00:00|6803.5|6800.5|6818.5|6815.5|6830.5|6827.5|6803.5|6800.5|2259
1666792800000|2022-10-26 14:00:00|6820|6817|6853.5|6850.5|6862|6859|6820|6817|3548
1666796400000|2022-10-26 15:00:00|6854|6851|6863.5|6860.5|6870|6867|6853.5|6850.5|928
1666800000000|2022-10-26 16:00:00|6863|6860|6850|6847|6871.5|6868.5|6847.5|6844.5|618
1666803600000|2022-10-26 17:00:00|6850.5|6847.5|6848|6845|6854.5|6851.5|6837.5|6834.5|489
1666807200000|2022-10-26 18:00:00|6847.5|6844.5|6838.5|6835.5|6852.5|6849.5|6833.5|6830.5|402
1666810800000|2022-10-26 19:00:00|6838|6835|6829|6826|6840|6837|6824.5|6821.5|1067
1666814400000|2022-10-26 20:00:00|6828.7|6824.7|6840.4|6836.4|6845.4|6841.4|6826.3|6822.3|0
1666818000000|2022-10-26 21:00:00|6840.2|6836.2|6836.7|6832.7|6842.8|6838.8|6834.7|6830.7|0
1666821600000|2022-10-26 22:00:00|6833.1|6829.1|6846|6844|6850.3|6847.5|6828.9|6824.9|821
1666825200000|2022-10-26 23:00:00|6845|6843|6838.5|6837.5|6858|6857|6830|6829|4508
1666828800000|2022-10-27 00:00:00|6839|6838|6859.5|6858.5|6860.5|6859.5|6835.5|6834.5|4910
1666832400000|2022-10-27 01:00:00|6859|6858|6852.7|6851.7|6873.5|6872.5|6852.7|6851.7|3861
1666836000000|2022-10-27 02:00:00|6852.2|6851.2|6844.7|6843.7|6855.7|6854.7|6836.7|6835.7|2223
1666839600000|2022-10-27 03:00:00|6845.2|6844.2|6847.7|6846.7|6852.7|6851.7|6842.7|6841.7|2010
1666843200000|2022-10-27 04:00:00|6847.2|6846.2|6848.7|6847.7|6851.7|6850.7|6843.2|6842.2|2244
1666846800000|2022-10-27 05:00:00|6849.2|6847.2|6858.4|6854.4|6863.5|6859.5|6841.2|6839.2|3574
1666850400000|2022-10-27 06:00:00|6858.2|6854.2|6839.7|6836.7|6860.8|6856.8|6836.7|6833.7|1097
1666854000000|2022-10-27 07:00:00|6839.2|6836.2|6843.2|6840.2|6847.2|6844.2|6834.2|6831.2|1189
1666857600000|2022-10-27 08:00:00|6842.7|6839.7|6847.7|6844.7|6852.7|6849.7|6838.7|6835.7|397
1666861200000|2022-10-27 09:00:00|6847.2|6844.2|6832.7|6829.7|6847.2|6844.2|6832.7|6829.7|401
1666864800000|2022-10-27 10:00:00|6833.2|6830.2|6835.7|6832.7|6839.7|6836.7|6832.7|6829.7|203
1666868400000|2022-10-27 11:00:00|6835.2|6832.2|6836.7|6833.7|6841.7|6838.7|6831.7|6828.7|595
1666872000000|2022-10-27 12:00:00|6836.2|6833.2|6854.7|6851.7|6869.7|6866.7|6833.7|6830.7|2066
1666875600000|2022-10-27 13:00:00|6855.2|6852.2|6840.2|6837.2|6868.7|6865.7|6836.7|6833.7|1825
1666879200000|2022-10-27 14:00:00|6839.7|6836.7|6842.7|6839.7|6867.2|6864.2|6835.7|6832.7|1767
1666882800000|2022-10-27 15:00:00|6841.7|6838.7|6839.7|6836.7|6860.7|6857.7|6835.2|6832.2|1203
1666886400000|2022-10-27 16:00:00|6839.2|6836.2|6842.7|6839.7|6848.7|6845.7|6830.2|6827.2|467
1666890000000|2022-10-27 17:00:00|6843.2|6840.2|6836.7|6833.7|6852.7|6849.7|6835.7|6832.7|601
1666893600000|2022-10-27 18:00:00|6836.2|6833.2|6828.2|6825.2|6838.7|6835.7|6825.2|6822.2|266
1666897200000|2022-10-27 19:00:00|6827.7|6824.7|6819.7|6816.7|6839.2|6836.2|6814.7|6811.7|938
1666900800000|2022-10-27 20:00:00|6821|6817|6810|6806|6824.1|6820.1|6772.9|6768.9|0
1666904400000|2022-10-27 21:00:00|6810.1|6806.1|6815.1|6811.1|6831|6827|6802.4|6798.4|0
1666908000000|2022-10-27 22:00:00|6817.7|6813.7|6813.7|6811.7|6828.8|6824.8|6797.7|6795.7|1234
1666911600000|2022-10-27 23:00:00|6813.2|6811.2|6805.7|6804.7|6822.7|6821.7|6804.7|6803.7|3862
1666915200000|2022-10-28 00:00:00|6806.7|6805.7|6797.7|6796.7|6816.7|6815.7|6794.7|6793.7|3962
1666918800000|2022-10-28 01:00:00|6798.2|6797.2|6805.4|6804.4|6812.4|6811.4|6797.7|6796.7|2790
1666922400000|2022-10-28 02:00:00|6805.9|6804.9|6786.4|6785.4|6805.9|6804.9|6779.4|6778.4|3534
1666926000000|2022-10-28 03:00:00|6785.4|6784.4|6785.4|6784.4|6788.4|6787.4|6778.4|6777.4|2695
1666929600000|2022-10-28 04:00:00|6784.4|6783.4|6782.4|6781.4|6786.4|6785.4|6772.4|6771.4|3599
1666933200000|2022-10-28 05:00:00|6782.9|6780.9|6779.9|6775.9|6785.9|6783.9|6772.9|6768.9|4033
1666936800000|2022-10-28 06:00:00|6780|6776|6772.9|6769.9|6784.4|6781.4|6770.4|6767.4|1310
1666940400000|2022-10-28 07:00:00|6773.4|6770.4|6776.4|6773.4|6783.9|6780.9|6769.4|6766.4|1394
1666944000000|2022-10-28 08:00:00|6776.9|6773.9|6788.4|6785.4|6791.9|6788.9|6772.4|6769.4|955
1666947600000|2022-10-28 09:00:00|6788.9|6785.9|6794.9|6791.9|6795.4|6792.4|6777.9|6774.9|802
1666951200000|2022-10-28 10:00:00|6795.4|6792.4|6798.4|6795.4|6800.4|6797.4|6790.9|6787.9|309
1666954800000|2022-10-28 11:00:00|6798.9|6795.9|6801.4|6798.4|6807.4|6804.4|6793.4|6790.4|436
1666958400000|2022-10-28 12:00:00|6801.9|6798.9|6810.4|6807.4|6827.9|6824.9|6790.9|6787.9|1749
1666962000000|2022-10-28 13:00:00|6811.4|6808.4|6830.9|6827.9|6840.4|6837.4|6806.9|6803.9|1917
1666965600000|2022-10-28 14:00:00|6831.4|6828.4|6848.9|6845.9|6849.4|6846.4|6812.4|6809.4|2031
1666969200000|2022-10-28 15:00:00|6849.4|6846.4|6856.9|6853.9|6859.4|6856.4|6844.4|6841.4|1080
1666972800000|2022-10-28 16:00:00|6856.4|6853.4|6860.9|6857.9|6866.4|6863.4|6848.4|6845.4|629
1666976400000|2022-10-28 17:00:00|6861.4|6858.4|6865.4|6862.4|6868.4|6865.4|6860.4|6857.4|336
1666980000000|2022-10-28 18:00:00|6865.9|6862.9|6866.4|6863.4|6867.4|6864.4|6856.9|6853.9|892
1666983600000|2022-10-28 19:00:00|6866.9|6863.9|6876.9|6873.9|6879.9|6876.9|6861.9|6858.9|962
1666987200000|2022-10-28 20:00:00|6876.3|6872.3|6882.2|6878.2|6885.6|6881.6|6875.4|6871.4|0
1667167200000|2022-10-30 22:00:00|6864.7|6860.7|6854.9|6852.9|6875.8|6871.8|6854.9|6852.9|815
1667170800000|2022-10-30 23:00:00|6855.4|6853.4|6854.9|6853.9|6870.4|6869.4|6847.4|6846.4|4142
1667174400000|2022-10-31 00:00:00|6855.4|6854.4|6847.9|6846.9|6863.4|6862.4|6847.4|6846.4|3656
1667178000000|2022-10-31 01:00:00|6847.4|6846.4|6833.7|6832.7|6849.4|6848.4|6819.9|6818.9|3570
1667181600000|2022-10-31 02:00:00|6833.2|6832.2|6840.7|6839.7|6841.2|6840.2|6826.7|6825.7|1958
1667185200000|2022-10-31 03:00:00|6840.2|6839.2|6854.7|6853.7|6858.7|6857.7|6840.2|6839.2|2812
1667188800000|2022-10-31 04:00:00|6855.2|6854.2|6854.7|6853.7|6864.7|6863.7|6853.2|6852.2|3794
1667192400000|2022-10-31 05:00:00|6855.1|6853.1|6863.2|6859.2|6873.1|6871.1|6851.1|6849.1|9102
1667196000000|2022-10-31 06:00:00|6863.4|6859.4|6851.1|6848.1|6864.9|6860.9|6850.6|6847.6|961
1667199600000|2022-10-31 07:00:00|6851.6|6848.6|6857.6|6854.6|6857.6|6854.6|6846.6|6843.6|578
1667203200000|2022-10-31 08:00:00|6856.6|6853.6|6841.1|6838.1|6856.6|6853.6|6836.6|6833.6|784
1667206800000|2022-10-31 09:00:00|6840.6|6837.6|6846.6|6843.6|6850.6|6847.6|6838.6|6835.6|454
1667210400000|2022-10-31 10:00:00|6846.1|6843.1|6844.6|6841.6|6851.6|6848.6|6839.6|6836.6|1320
1667214000000|2022-10-31 11:00:00|6845.1|6842.1|6846.6|6843.6|6853.1|6850.1|6844.1|6841.1|482
1667217600000|2022-10-31 12:00:00|6847.6|6844.6|6848.6|6845.6|6850.6|6847.6|6843.6|6840.6|481
1667221200000|2022-10-31 13:00:00|6848.1|6845.1|6857.1|6854.1|6864.6|6861.6|6846.1|6843.1|1615
1667224800000|2022-10-31 14:00:00|6856.6|6853.6|6873.6|6870.6|6882.6|6879.6|6856.6|6853.6|2543
1667228400000|2022-10-31 15:00:00|6874.6|6871.6|6873.6|6870.6|6892.1|6889.1|6868.6|6865.6|1897
1667232000000|2022-10-31 16:00:00|6874.1|6871.1|6862.6|6859.6|6880.6|6877.6|6858.1|6855.1|1196
1667235600000|2022-10-31 17:00:00|6863.1|6860.1|6864.6|6861.6|6870.6|6867.6|6858.6|6855.6|367
1667239200000|2022-10-31 18:00:00|6865.1|6862.1|6868.6|6865.6|6874.6|6871.6|6861.6|6858.6|374
1667242800000|2022-10-31 19:00:00|6869.1|6866.1|6873.6|6870.6|6873.6|6870.6|6857.6|6854.6|1147
1667246400000|2022-10-31 20:00:00|6871.7|6867.7|6869.4|6865.4|6873.3|6869.3|6866.2|6862.2|0
1667250000000|2022-10-31 21:00:00|6869.7|6865.7|6868.1|6864.1|6870|6866|6866.5|6862.5|0
1667253600000|2022-10-31 22:00:00|6868.9|6864.9|6860.1|6858.1|6873.1|6869.1|6857.1|6855.1|1254
1667257200000|2022-10-31 23:00:00|6860.6|6858.6|6880.1|6879.1|6895.6|6894.6|6860.1|6858.1|4404
1667260800000|2022-11-01 00:00:00|6879.6|6878.6|6901.6|6900.6|6901.6|6900.6|6859.6|6858.6|5383
1667264400000|2022-11-01 01:00:00|6901.1|6900.1|6917.6|6916.6|6921.6|6920.6|6897.6|6896.6|5828
1667268000000|2022-11-01 02:00:00|6918.6|6917.6|6929.6|6928.6|6937.6|6936.6|6915.6|6914.6|4701
1667271600000|2022-11-01 03:00:00|6930.6|6929.6|6943.6|6942.6|6959.6|6958.6|6929.1|6928.1|6696
1667275200000|2022-11-01 04:00:00|6944.1|6943.1|6956.6|6955.6|6956.6|6955.6|6938.6|6937.6|6001
1667278800000|2022-11-01 05:00:00|6957.1|6955.1|6980.5|6976.5|6986.1|6984.1|6957.1|6955.1|11107
1667282400000|2022-11-01 06:00:00|6980.6|6976.6|6999.6|6996.6|7000.1|6997.1|6980.6|6976.6|1055
1667286000000|2022-11-01 07:00:00|6998.6|6995.6|7004.6|7001.6|7007.6|7004.6|6986.6|6983.6|1830
1667289600000|2022-11-01 08:00:00|7004.1|7001.1|7018.6|7015.6|7023.6|7020.6|7002.6|6999.6|1895
1667293200000|2022-11-01 09:00:00|7018.1|7015.1|7015.1|7012.1|7018.1|7015.1|7007.6|7004.6|672
1667296800000|2022-11-01 10:00:00|7014.6|7011.6|7022.6|7019.6|7023.6|7020.6|7011.6|7008.6|631
1667300400000|2022-11-01 11:00:00|7021.6|7018.6|7016.6|7013.6|7024.6|7021.6|7012.1|7009.1|670
1667304000000|2022-11-01 12:00:00|7017.1|7014.1|7020.6|7017.6|7027.6|7024.6|7015.6|7012.6|741
1667307600000|2022-11-01 13:00:00|7021.1|7018.1|7019.1|7016.1|7029.6|7026.6|7014.6|7011.6|1871
1667311200000|2022-11-01 14:00:00|7020.1|7017.1|6973.6|6970.6|7020.6|7017.6|6970.6|6967.6|4103
1667314800000|2022-11-01 15:00:00|6973.1|6970.1|6979.6|6976.6|6980.6|6977.6|6963.6|6960.6|1808
1667318400000|2022-11-01 16:00:00|6979.1|6976.1|6983.1|6980.1|6990.6|6987.6|6972.6|6969.6|1111
1667322000000|2022-11-01 17:00:00|6982.6|6979.6|6986.1|6983.1|6992.6|6989.6|6974.6|6971.6|541
1667325600000|2022-11-01 18:00:00|6986.6|6983.6|6988.6|6985.6|6990.6|6987.6|6975.1|6972.1|493
1667329200000|2022-11-01 19:00:00|6988.1|6985.1|6987.1|6984.1|6989.6|6986.6|6976.1|6973.1|745
1667332800000|2022-11-01 20:00:00|6985.3|6981.3|6984|6980|6988.7|6984.7|6975.9|6971.9|0
1667336400000|2022-11-01 21:00:00|6984.3|6980.3|6983.2|6979.2|6985|6981|6982.5|6978.5|0
1667340000000|2022-11-01 22:00:00|6983.9|6979.9|6980.1|6978.1|6989.4|6985.4|6969.6|6967.6|872
1667343600000|2022-11-01 23:00:00|6979.6|6977.6|6998.6|6997.6|7011.6|7010.6|6979.6|6977.6|4454
1667347200000|2022-11-02 00:00:00|6999.6|6998.6|7001.6|7000.6|7007.6|7006.6|6981.6|6980.6|5906
1667350800000|2022-11-02 01:00:00|7002.6|7001.6|6999.3|6998.3|7006.8|7005.8|6988.6|6987.6|3656
1667354400000|2022-11-02 02:00:00|6998.8|6997.8|6999.3|6998.3|7009.3|7008.3|6998.3|6997.3|3039
1667358000000|2022-11-02 03:00:00|6998.8|6997.8|6989.3|6988.3|7000.3|6999.3|6984.3|6983.3|5065
1667361600000|2022-11-02 04:00:00|6990.3|6989.3|6994.3|6993.3|6995.3|6994.3|6982.3|6981.3|4184
1667365200000|2022-11-02 05:00:00|6994.8|6992.8|6996|6992|7003.8|7001.8|6986.3|6984.3|6077
1667368800000|2022-11-02 06:00:00|6995.5|6991.5|6991.3|6988.3|6997.3|6994.3|6986.3|6983.3|565
1667372400000|2022-11-02 07:00:00|6990.8|6987.8|6987.3|6984.3|6991.3|6988.3|6982.8|6979.8|330
1667376000000|2022-11-02 08:00:00|6987.8|6984.8|6986.3|6983.3|7000.8|6997.8|6982.3|6979.3|666
1667379600000|2022-11-02 09:00:00|6986.8|6983.8|6977.3|6974.3|6989.3|6986.3|6972.3|6969.3|719
1667383200000|2022-11-02 10:00:00|6976.3|6973.3|6967.3|6964.3|6978.3|6975.3|6962.8|6959.8|431
1667386800000|2022-11-02 11:00:00|6966.8|6963.8|6970.8|6967.8|6972.3|6969.3|6962.3|6959.3|376
1667390400000|2022-11-02 12:00:00|6970.3|6967.3|6965.3|6962.3|6973.3|6970.3|6952.3|6949.3|1882
1667394000000|2022-11-02 13:00:00|6964.8|6961.8|6955.3|6952.3|6967.3|6964.3|6953.3|6950.3|1374
1667397600000|2022-11-02 14:00:00|6955.8|6952.8|6948.3|6945.3|6959.3|6956.3|6944.3|6941.3|1490
1667401200000|2022-11-02 15:00:00|6949.3|6946.3|6953.3|6950.3|6958.3|6955.3|6948.3|6945.3|1096
1667404800000|2022-11-02 16:00:00|6952.8|6949.8|6949.3|6946.3|6955.8|6952.8|6939.3|6936.3|544
1667408400000|2022-11-02 17:00:00|6948.8|6945.8|6952.3|6949.3|6958.8|6955.8|6944.3|6941.3|535
1667412000000|2022-11-02 18:00:00|6952.8|6949.8|6935.3|6932.3|6996.8|6993.8|6921.8|6918.8|7623
1667415600000|2022-11-02 19:00:00|6934.8|6931.8|6882.8|6879.8|6951.3|6948.3|6881.3|6878.3|4204
1667419200000|2022-11-02 20:00:00|6883.3|6879.3|6888.9|6884.9|6894|6890|6877.2|6873.2|0
1667422800000|2022-11-02 21:00:00|6889|6885|6892.4|6888.4|6894.7|6890.7|6888.7|6884.7|0
1667426400000|2022-11-02 22:00:00|6891.4|6887.4|6870.3|6868.3|6894.3|6890.3|6866.3|6864.3|1131
1667430000000|2022-11-02 23:00:00|6871.3|6869.3|6830.3|6829.3|6871.3|6869.3|6828.3|6827.3|11237
1667433600000|2022-11-03 00:00:00|6830.8|6829.8|6844.3|6843.3|6844.3|6843.3|6816.3|6815.3|9210
1667437200000|2022-11-03 01:00:00|6845.3|6844.3|6852.2|6851.2|6854.2|6853.2|6840.3|6839.3|5301
1667440800000|2022-11-03 02:00:00|6852.7|6851.7|6844.2|6843.2|6854.2|6853.2|6841.2|6840.2|3844
1667444400000|2022-11-03 03:00:00|6844.7|6843.7|6860.2|6859.2|6861.2|6860.2|6844.7|6843.7|3961
1667448000000|2022-11-03 04:00:00|6859.2|6858.2|6859.2|6858.2|6862.2|6861.2|6856.2|6855.2|3811
1667451600000|2022-11-03 05:00:00|6859.7|6857.7|6856.4|6852.4|6867.7|6865.7|6853.7|6851.7|6204
1667455200000|2022-11-03 06:00:00|6856.2|6852.2|6848.2|6845.2|6860.2|6857.2|6845.2|6842.2|1188
1667458800000|2022-11-03 07:00:00|6848.7|6845.7|6842.2|6839.2|6853.2|6850.2|6830.2|6827.2|1774
1667462400000|2022-11-03 08:00:00|6843.2|6840.2|6841.7|6838.7|6850.2|6847.2|6828.7|6825.7|1502
1667466000000|2022-11-03 09:00:00|6842.2|6839.2|6847.2|6844.2|6850.2|6847.2|6837.7|6834.7|968
1667469600000|2022-11-03 10:00:00|6847.7|6844.7|6827.2|6824.2|6850.2|6847.2|6819.2|6816.2|493
1667473200000|2022-11-03 11:00:00|6827.7|6824.7|6819.2|6816.2|6828.2|6825.2|6815.2|6812.2|450
1667476800000|2022-11-03 12:00:00|6818.7|6815.7|6803.2|6800.2|6829.7|6826.7|6802.7|6799.7|848
1667480400000|2022-11-03 13:00:00|6803.7|6800.7|6802.2|6799.2|6827.2|6824.2|6801.7|6798.7|1798
1667484000000|2022-11-03 14:00:00|6806.7|6803.7|6853.2|6850.2|6854.7|6851.7|6798.2|6795.2|2284
1667487600000|2022-11-03 15:00:00|6853.7|6850.7|6847.7|6844.7|6857.7|6854.7|6839.7|6836.7|1207
1667491200000|2022-11-03 16:00:00|6847.2|6844.2|6869.2|6866.2|6873.2|6870.2|6844.2|6841.2|879
1667494800000|2022-11-03 17:00:00|6869.7|6866.7|6856.7|6853.7|6871.2|6868.2|6856.2|6853.2|409
1667498400000|2022-11-03 18:00:00|6857.2|6854.2|6866.2|6863.2|6866.7|6863.7|6851.7|6848.7|471
1667502000000|2022-11-03 19:00:00|6865.7|6862.7|6845.2|6842.2|6868.2|6865.2|6842.2|6839.2|1019
1667505600000|2022-11-03 20:00:00|6843|6839|6844.4|6840.4|6849.7|6845.7|6842.8|6838.8|0
1667509200000|2022-11-03 21:00:00|6844.8|6840.8|6842.1|6838.1|6845.2|6841.2|6841.5|6837.5|0
1667512800000|2022-11-03 22:00:00|6842.5|6838.5|6830.7|6828.7|6843.7|6839.7|6826.7|6824.7|918
1667516400000|2022-11-03 23:00:00|6831.2|6829.2|6834.2|6833.2|6840.2|6839.2|6825.2|6824.2|4141
1667520000000|2022-11-04 00:00:00|6834.7|6833.7|6852.2|6851.2|6853.2|6852.2|6832.7|6831.7|4017
1667523600000|2022-11-04 01:00:00|6852.7|6851.7|6873.2|6872.2|6873.2|6872.2|6848.7|6847.7|3719
1667527200000|2022-11-04 02:00:00|6873.7|6872.7|6879.2|6878.2|6885.2|6884.2|6872.7|6871.7|3174
1667530800000|2022-11-04 03:00:00|6879.1|6878.1|6872.2|6871.2|6882.2|6881.2|6871.2|6870.2|2488
1667534400000|2022-11-04 04:00:00|6872.7|6871.7|6891.2|6890.2|6891.2|6890.2|6870.7|6869.7|3307
1667538000000|2022-11-04 05:00:00|6880.4|6878.4|6878.9|6874.9|6889.4|6887.4|6874.4|6872.4|5771
1667541600000|2022-11-04 06:00:00|6879.4|6875.4|6893.4|6890.4|6897.9|6894.9|6877.9|6873.9|885
1667545200000|2022-11-04 07:00:00|6892.9|6889.9|6881.9|6878.9|6898.9|6895.9|6878.9|6875.9|866
1667548800000|2022-11-04 08:00:00|6882.4|6879.4|6906.9|6903.9|6906.9|6903.9|6880.4|6877.4|1167
1667552400000|2022-11-04 09:00:00|6907.4|6904.4|6921.9|6918.9|6926.9|6923.9|6905.9|6902.9|1546
1667556000000|2022-11-04 10:00:00|6922.4|6919.4|6936.4|6933.4|6938.9|6935.9|6920.9|6917.9|631
1667559600000|2022-11-04 11:00:00|6935.9|6932.9|6935.9|6932.9|6948.9|6945.9|6925.9|6922.9|1644
1667563200000|2022-11-04 12:00:00|6936.4|6933.4|6946.4|6943.4|6951.4|6948.4|6897.9|6894.9|3303
1667566800000|2022-11-04 13:00:00|6946.9|6943.9|6944.9|6941.9|6961.4|6958.4|6923.9|6920.9|3253
1667570400000|2022-11-04 14:00:00|6944.4|6941.4|6973.9|6970.9|6989.9|6986.9|6941.9|6938.9|2386
1667574000000|2022-11-04 15:00:00|6974.4|6971.4|6926.9|6923.9|6978.9|6975.9|6924.9|6921.9|1602
1667577600000|2022-11-04 16:00:00|6926.4|6923.4|6932.9|6929.9|6948.9|6945.9|6917.9|6914.9|1082
1667581200000|2022-11-04 17:00:00|6933.4|6930.4|6923.4|6920.4|6939.4|6936.4|6921.9|6918.9|652
1667584800000|2022-11-04 18:00:00|6922.9|6919.9|6946.9|6943.9|6952.4|6949.4|6914.9|6911.9|581
1667588400000|2022-11-04 19:00:00|6947.4|6944.4|6975.4|6972.4|6977.9|6974.9|6945.4|6942.4|984
1667592000000|2022-11-04 20:00:00|6979.9|6975.9|6972.6|6968.6|6984.3|6980.3|6967.8|6963.8|0
1667595600000|2022-11-04 21:00:00|6972.5|6968.5|6972.6|6968.6|6973.1|6969.1|6972.5|6968.5|0
1667772000000|2022-11-06 22:00:00|6950.4|6948.4|6933.4|6931.4|6953.4|6951.4|6924.9|6922.9|585
1667775600000|2022-11-06 23:00:00|6936.9|6934.9|6910.9|6909.9|6942.9|6941.9|6909.9|6908.9|4843
1667779200000|2022-11-07 00:00:00|6911.4|6910.4|6907.9|6906.9|6923.9|6922.9|6905.9|6904.9|3801
1667782800000|2022-11-07 01:00:00|6906.9|6905.9|6923.2|6922.2|6931.7|6930.7|6903.9|6902.9|4421
1667786400000|2022-11-07 02:00:00|6923.7|6922.7|6925.2|6924.2|6926.7|6925.7|6914.2|6913.2|2357
1667790000000|2022-11-07 03:00:00|6924.7|6923.7|6922.2|6921.2|6926.2|6925.2|6916.2|6915.2|3306
1667793600000|2022-11-07 04:00:00|6921.7|6920.7|6930.2|6929.2|6934.2|6933.2|6920.7|6919.7|3075
1667797200000|2022-11-07 05:00:00|6930.7|6928.7|6936.6|6932.6|6946.6|6942.6|6928.7|6926.7|6048
1667800800000|2022-11-07 06:00:00|6936.1|6932.1|6943.2|6940.2|6946.2|6943.2|6936.1|6932.1|583
1667804400000|2022-11-07 07:00:00|6942.7|6939.7|6923.2|6920.2|6943.2|6940.2|6919.2|6916.2|975
1667808000000|2022-11-07 08:00:00|6923.7|6920.7|6957.7|6954.7|6960.2|6957.2|6919.2|6916.2|1149
1667811600000|2022-11-07 09:00:00|6958.2|6955.2|6957.7|6954.7|6967.2|6964.2|6955.2|6952.2|902
1667815200000|2022-11-07 10:00:00|6958.2|6955.2|6973.2|6970.2|6974.2|6971.2|6957.2|6954.2|447
1667818800000|2022-11-07 11:00:00|6972.7|6969.7|6976.7|6973.7|6980.2|6977.2|6968.2|6965.2|445
1667822400000|2022-11-07 12:00:00|6977.2|6974.2|6971.2|6968.2|6980.7|6977.7|6968.2|6965.2|474
1667826000000|2022-11-07 13:00:00|6970.7|6967.7|6963.7|6960.7|6977.2|6974.2|6958.7|6955.7|1098
1667829600000|2022-11-07 14:00:00|6964.2|6961.2|6944.2|6941.2|6970.2|6967.2|6941.2|6938.2|1179
1667833200000|2022-11-07 15:00:00|6944.7|6941.7|6956.2|6953.2|6963.2|6960.2|6943.7|6940.7|1483
1667836800000|2022-11-07 16:00:00|6956.7|6953.7|6948.2|6945.2|6964.2|6961.2|6944.2|6941.2|1163
1667840400000|2022-11-07 17:00:00|6947.7|6944.7|6957.2|6954.2|6960.2|6957.2|6944.2|6941.2|655
1667844000000|2022-11-07 18:00:00|6956.7|6953.7|6961.7|6958.7|6962.2|6959.2|6955.2|6952.2|649
1667847600000|2022-11-07 19:00:00|6962.2|6959.2|6973.2|6970.2|6979.2|6976.2|6961.2|6958.2|722
1667851200000|2022-11-07 20:00:00|6973.7|6970.7|6958.2|6955.2|6980.2|6977.2|6954.2|6951.2|2019
1667854800000|2022-11-07 21:00:00|6959.9|6955.9|6956.5|6952.5|6962.2|6958.2|6954.2|6950.2|0
1667858400000|2022-11-07 22:00:00|6956.4|6952.4|6962.7|6960.7|6967.7|6965.7|6955.7|6952.2|423
1667862000000|2022-11-07 23:00:00|6960.7|6958.7|6957.2|6956.2|6961.2|6960.2|6942.2|6941.2|2430
1667865600000|2022-11-08 00:00:00|6956.7|6955.7|6959.2|6958.2|6968.2|6967.2|6950.7|6949.7|2384
1667869200000|2022-11-08 01:00:00|6959.7|6958.7|6955.7|6954.7|6960.2|6959.2|6948.2|6947.2|2469
1667872800000|2022-11-08 02:00:00|6956.2|6955.2|6950.7|6949.7|6959.7|6958.7|6950.2|6949.2|2020
1667876400000|2022-11-08 03:00:00|6951.7|6950.7|6961.7|6960.7|6964.7|6963.7|6951.7|6950.7|1863
1667880000000|2022-11-08 04:00:00|6962.7|6961.7|6959.7|6958.7|6966.2|6965.2|6954.7|6953.7|3051
1667883600000|2022-11-08 05:00:00|6960.2|6958.2|6958.8|6954.8|6962.2|6960.2|6951.2|6949.2|4864
1667887200000|2022-11-08 06:00:00|6958.4|6954.4|6960.3|6957.3|6964.9|6960.9|6955.3|6952.3|395
1667890800000|2022-11-08 07:00:00|6961.3|6958.3|6955.3|6952.3|6962.3|6959.3|6951.3|6948.3|566
1667894400000|2022-11-08 08:00:00|6954.8|6951.8|6959.3|6956.3|6963.3|6960.3|6946.3|6943.3|759
1667898000000|2022-11-08 09:00:00|6958.8|6955.8|6971.8|6968.8|6972.3|6969.3|6954.3|6951.3|364
1667901600000|2022-11-08 10:00:00|6971.3|6968.3|6968.3|6965.3|6975.8|6972.8|6965.8|6962.8|362
1667905200000|2022-11-08 11:00:00|6968.8|6965.8|6982.3|6979.3|6983.3|6980.3|6968.3|6965.3|359
1667908800000|2022-11-08 12:00:00|6981.8|6978.8|6981.3|6978.3|6983.3|6980.3|6973.3|6970.3|386
1667912400000|2022-11-08 13:00:00|6981.8|6978.8|6991.3|6988.3|6995.3|6992.3|6977.8|6974.8|537
1667916000000|2022-11-08 14:00:00|6990.3|6987.3|6985.3|6982.3|6997.3|6994.3|6978.8|6975.8|1156
1667919600000|2022-11-08 15:00:00|6984.3|6981.3|7008.3|7005.3|7014.3|7011.3|6984.3|6981.3|1606
1667923200000|2022-11-08 16:00:00|7008.8|7005.8|7014.3|7011.3|7016.3|7013.3|7003.3|7000.3|935
1667926800000|2022-11-08 17:00:00|7013.8|7010.8|7011.3|7008.3|7015.3|7012.3|7007.3|7004.3|676
1667930400000|2022-11-08 18:00:00|7010.8|7007.8|6981.3|6978.3|7014.3|7011.3|6979.3|6976.3|948
1667934000000|2022-11-08 19:00:00|6980.8|6977.8|6984.8|6981.8|6991.3|6988.3|6959.3|6956.3|1058
1667937600000|2022-11-08 20:00:00|6984.3|6981.3|6993.3|6990.3|7014.3|7011.3|6983.8|6980.8|916
1667941200000|2022-11-08 21:00:00|6995.2|6991.2|6992.3|6988.3|6995.4|6991.4|6982.9|6978.9|0
1667944800000|2022-11-08 22:00:00|6992.2|6988.2|6984.3|6982.3|6997.2|6993.2|6979.8|6977.8|293
1667948400000|2022-11-08 23:00:00|6985.3|6983.3|7007.3|7006.3|7009.3|7008.3|6985.3|6983.3|3564
1667952000000|2022-11-09 00:00:00|7006.3|7005.3|7008.3|7007.3|7013.3|7012.3|6995.3|6994.3|3047
1667955600000|2022-11-09 01:00:00|7008.8|7007.8|7003.2|7002.2|7014.3|7013.3|6997.3|6996.3|3531
1667959200000|2022-11-09 02:00:00|7004.2|7003.2|7006.2|7005.2|7010.2|7009.2|6998.2|6997.2|2907
1667962800000|2022-11-09 03:00:00|7006.7|7005.7|6999.2|6998.2|7011.2|7010.2|6998.7|6997.7|3352
1667966400000|2022-11-09 04:00:00|6999.7|6998.7|7001.2|7000.2|7005.2|7004.2|6994.2|6993.2|3821
1667970000000|2022-11-09 05:00:00|7001.7|6999.7|6995.5|6991.5|7003.7|7001.7|6988.8|6984.8|4951
1667973600000|2022-11-09 06:00:00|6995.9|6991.9|6991.7|6988.7|6997|6993|6987.2|6983.9|813
1667977200000|2022-11-09 07:00:00|6992.2|6989.2|6999.2|6996.2|7003.2|7000.2|6991.2|6988.2|460
1667980800000|2022-11-09 08:00:00|6999.7|6996.7|7005.2|7002.2|7015.2|7012.2|6998.2|6995.2|1318
1667984400000|2022-11-09 09:00:00|7005.7|7002.7|6985.2|6982.2|7005.7|7002.7|6982.2|6979.2|599
1667988000000|2022-11-09 10:00:00|6985.7|6982.7|6996.2|6993.2|6998.7|6995.7|6979.2|6976.2|581
1667991600000|2022-11-09 11:00:00|6996.7|6993.7|7001.2|6998.2|7006.2|7003.2|6994.2|6991.2|320
1667995200000|2022-11-09 12:00:00|7001.7|6998.7|7001.2|6998.2|7003.2|7000.2|6992.2|6989.2|502
1667998800000|2022-11-09 13:00:00|7001.7|6998.7|6994.7|6991.7|7005.2|7002.2|6987.7|6984.7|558
1668002400000|2022-11-09 14:00:00|6994.2|6991.2|6990.7|6987.7|7001.7|6998.7|6984.2|6981.2|1254
1668006000000|2022-11-09 15:00:00|6990.2|6987.2|6989.2|6986.2|7009.2|7006.2|6982.2|6979.2|1839
1668009600000|2022-11-09 16:00:00|6988.7|6985.7|6996.2|6993.2|7004.7|7001.7|6988.2|6985.2|919
1668013200000|2022-11-09 17:00:00|6996.7|6993.7|6989.7|6986.7|6998.2|6995.2|6981.2|6978.2|875
1668016800000|2022-11-09 18:00:00|6990.2|6987.2|6965.2|6962.2|6992.2|6989.2|6960.2|6957.2|924
1668020400000|2022-11-09 19:00:00|6964.7|6961.7|6952.2|6949.2|6969.7|6966.7|6949.2|6946.2|710
1668024000000|2022-11-09 20:00:00|6951.7|6948.7|6937.7|6934.7|6960.7|6957.7|6937.7|6934.7|1117
1668027600000|2022-11-09 21:00:00|6939.8|6935.8|6944.7|6940.7|6948.9|6944.9|6938.4|6934.4|0
1668031200000|2022-11-09 22:00:00|6944.3|6940.3|6971.2|6969.2|6971.7|6969.7|6939.2|6937.2|1023
1668034800000|2022-11-09 23:00:00|6971.7|6969.7|6958.2|6957.2|6971.7|6969.7|6950.2|6949.2|4899
1668038400000|2022-11-10 00:00:00|6957.2|6956.2|6978.7|6977.7|6978.7|6977.7|6956.7|6955.7|3929
1668042000000|2022-11-10 01:00:00|6979.2|6978.2|6979|6978|6983.2|6982.2|6970|6969|4482
1668045600000|2022-11-10 02:00:00|6978|6977|6969|6968|6979|6978|6962|6961|4531
1668049200000|2022-11-10 03:00:00|6968|6967|6978|6977|6978|6977|6966.5|6965.5|4417
1668052800000|2022-11-10 04:00:00|6978.5|6977.5|6958|6957|6980|6979|6956.5|6955.5|7543
1668056400000|2022-11-10 05:00:00|6958.5|6956.5|6959.1|6955.1|6965.5|6963.5|6956|6953.9|4587
1668060000000|2022-11-10 06:00:00|6959.4|6955.4|6962|6959|6966|6963|6957|6953|775
1668063600000|2022-11-10 07:00:00|6962.5|6959.5|6961.5|6958.5|6967|6964|6958|6955|649
1668067200000|2022-11-10 08:00:00|6961|6958|6967|6964|6979|6976|6959|6956|1228
1668070800000|2022-11-10 09:00:00|6966.5|6963.5|6972|6969|6975|6972|6964|6961|611
1668074400000|2022-11-10 10:00:00|6972.5|6969.5|6971|6968|6974|6971|6958|6955|744
1668078000000|2022-11-10 11:00:00|6970.5|6967.5|6969|6966|6977|6974|6960|6957|896
1668081600000|2022-11-10 12:00:00|6970|6967|6972|6969|6973|6970|6966|6963|576
1668085200000|2022-11-10 13:00:00|6971.5|6968.5|7067|7064|7069|7066|6967.5|6964.5|3858
1668088800000|2022-11-10 14:00:00|7067.5|7064.5|7085|7082|7085.5|7082.5|7049|7046|3232
1668092400000|2022-11-10 15:00:00|7085.5|7082.5|7089.5|7086.5|7095|7092|7074|7071|2485
1668096000000|2022-11-10 16:00:00|7090|7087|7100|7097|7102|7099|7082|7079|1302
1668099600000|2022-11-10 17:00:00|7099.5|7096.5|7079|7076|7099.5|7096.5|7078|7075|610
1668103200000|2022-11-10 18:00:00|7080|7077|7099.5|7096.5|7102|7099|7079|7076|667
1668106800000|2022-11-10 19:00:00|7100|7097|7106|7103|7107|7104|7099|7096|868
1668110400000|2022-11-10 20:00:00|7105.5|7102.5|7150.5|7147.5|7152|7149|7103|7100|3039
1668114000000|2022-11-10 21:00:00|7149.9|7145.9|7151.9|7147.9|7155.2|7151.2|7141.4|7137.4|0
1668117600000|2022-11-10 22:00:00|7151.5|7147.5|7153|7151|7178.5|7176.5|7150.3|7146.3|1030
1668121200000|2022-11-10 23:00:00|7153.5|7151.5|7160|7159|7172|7171|7138.5|7137.5|6288
1668124800000|2022-11-11 00:00:00|7161|7160|7153|7152|7168|7167|7143|7142|7023
1668128400000|2022-11-11 01:00:00|7153.5|7152.5|7127.1|7126.1|7165|7164|7125.1|7124.1|7015
1668132000000|2022-11-11 02:00:00|7128.1|7127.1|7148.1|7147.1|7154.1|7153.1|7126.1|7125.1|5772
1668135600000|2022-11-11 03:00:00|7149.1|7148.1|7150.1|7149.1|7156.1|7155.1|7136.1|7135.1|4586
1668139200000|2022-11-11 04:00:00|7149.6|7148.6|7156.1|7155.1|7162.1|7161.1|7149.6|7148.6|5790
1668142800000|2022-11-11 05:00:00|7156.6|7154.6|7176.5|7172.5|7177.5|7173.5|7151.6|7149.6|8592
1668146400000|2022-11-11 06:00:00|7176.2|7172.2|7170.6|7167.6|7185.6|7182.6|7167.1|7164.1|1505
1668150000000|2022-11-11 07:00:00|7171.1|7168.1|7172.1|7169.1|7175.6|7172.6|7165.6|7162.6|1075
1668153600000|2022-11-11 08:00:00|7173.1|7170.1|7167.1|7164.1|7173.1|7170.1|7158.1|7155.1|1558
1668157200000|2022-11-11 09:00:00|7167.6|7164.6|7157.1|7154.1|7168.1|7165.1|7151.1|7148.1|1194
1668160800000|2022-11-11 10:00:00|7157.6|7154.6|7154.1|7151.1|7162.6|7159.6|7150.1|7147.1|765
1668164400000|2022-11-11 11:00:00|7154.6|7151.6|7158.1|7155.1|7159.1|7156.1|7149.6|7146.6|673
1668168000000|2022-11-11 12:00:00|7157.1|7154.1|7164.1|7161.1|7165.1|7162.1|7153.6|7150.6|914
1668171600000|2022-11-11 13:00:00|7164.6|7161.6|7174.1|7171.1|7174.1|7171.1|7161.1|7158.1|1188
1668175200000|2022-11-11 14:00:00|7173.6|7170.6|7163.6|7160.6|7174.1|7171.1|7148.1|7145.1|1768
1668178800000|2022-11-11 15:00:00|7164.1|7161.1|7178.1|7175.1|7188.1|7185.1|7151.1|7148.1|3356
1668182400000|2022-11-11 16:00:00|7178.6|7175.6|7169.1|7166.1|7186.1|7183.1|7159.1|7156.1|1486
1668186000000|2022-11-11 17:00:00|7168.6|7165.6|7185.1|7182.1|7189.1|7186.1|7167.6|7164.6|797
1668189600000|2022-11-11 18:00:00|7184.6|7181.6|7199.1|7196.1|7201.1|7198.1|7182.1|7179.1|923
1668193200000|2022-11-11 19:00:00|7198.6|7195.6|7211.1|7208.1|7212.1|7209.1|7192.1|7189.1|653
1668196800000|2022-11-11 20:00:00|7210.6|7207.6|7205.1|7202.1|7210.6|7207.6|7189.1|7186.1|701
1668200400000|2022-11-11 21:00:00|7205.6|7201.6|7201.4|7197.4|7207.4|7203.4|7197.6|7193.6|0
1668204000000|2022-11-11 22:00:00|7201.2|7197.2|7201.4|7197.4|7201.4|7197.4|7201.2|7197.2|0
1668376800000|2022-11-13 22:00:00|7189.6|7187.6|7194.1|7192.1|7196.6|7194.6|7183.6|7181.6|686
1668380400000|2022-11-13 23:00:00|7192.6|7190.6|7175.1|7174.1|7199.6|7198.6|7169.1|7168.1|4397
1668384000000|2022-11-14 00:00:00|7174.1|7173.1|7158.1|7157.1|7177.1|7176.1|7154.1|7153.1|3882
1668387600000|2022-11-14 01:00:00|7157.1|7156.1|7159.1|7158.1|7168.1|7167.1|7154.1|7153.1|5577
1668391200000|2022-11-14 02:00:00|7160.1|7159.1|7167.6|7166.6|7169.6|7168.6|7153.1|7152.1|3282
1668394800000|2022-11-14 03:00:00|7166.6|7165.6|7159.6|7158.6|7167.6|7166.6|7157.6|7156.6|3673
1668398400000|2022-11-14 04:00:00|7159.1|7158.1|7152.6|7151.6|7159.1|7158.1|7151.6|7150.6|5337
1668402000000|2022-11-14 05:00:00|7153.1|7151.1|7142.8|7138.8|7153.9|7151.6|7142.8|7138.8|6379
1668405600000|2022-11-14 06:00:00|7134.4|7130.4|7151.2|7148.2|7151.2|7148.2|7133.5|7129.5|650
1668409200000|2022-11-14 07:00:00|7150.7|7147.7|7150.2|7147.2|7154.2|7151.2|7147.2|7144.2|477
1668412800000|2022-11-14 08:00:00|7149.7|7146.7|7160.2|7157.2|7163.2|7160.2|7148.2|7145.2|1508
1668416400000|2022-11-14 09:00:00|7160.7|7157.7|7141.2|7138.2|7160.7|7157.7|7138.2|7135.2|670
1668420000000|2022-11-14 10:00:00|7140.7|7137.7|7133.2|7130.2|7144.2|7141.2|7129.2|7126.2|733
1668423600000|2022-11-14 11:00:00|7132.7|7129.7|7135.7|7132.7|7139.2|7136.2|7132.2|7129.2|454
1668427200000|2022-11-14 12:00:00|7136.2|7133.2|7142.2|7139.2|7142.2|7139.2|7134.2|7131.2|361
1668430800000|2022-11-14 13:00:00|7141.7|7138.7|7145.7|7142.7|7150.2|7147.2|7136.7|7133.7|1094
1668434400000|2022-11-14 14:00:00|7146.2|7143.2|7152.2|7149.2|7153.2|7150.2|7139.2|7136.2|1263
1668438000000|2022-11-14 15:00:00|7151.7|7148.7|7152.7|7149.7|7169.2|7166.2|7147.2|7144.2|1350
1668441600000|2022-11-14 16:00:00|7152.2|7149.2|7135.2|7132.2|7154.2|7151.2|7130.2|7127.2|1096
1668445200000|2022-11-14 17:00:00|7135.7|7132.7|7140.2|7137.2|7145.7|7142.7|7131.2|7128.2|599
1668448800000|2022-11-14 18:00:00|7139.7|7136.7|7152.2|7149.2|7153.2|7150.2|7139.2|7136.2|389
1668452400000|2022-11-14 19:00:00|7151.7|7148.7|7143.2|7140.2|7152.2|7149.2|7140.2|7137.2|459
1668456000000|2022-11-14 20:00:00|7143.7|7140.7|7109.2|7106.2|7148.2|7145.2|7107.7|7104.7|716
1668459600000|2022-11-14 21:00:00|7110.8|7106.8|7122.2|7118.2|7123.3|7119.3|7110.8|7106.8|1
1668463200000|2022-11-14 22:00:00|7121.9|7117.9|7137.2|7135.2|7143.2|7141.2|7120.2|7116.2|788
1668466800000|2022-11-14 23:00:00|7133.2|7131.2|7140.2|7139.2|7141.2|7140.2|7124.2|7123.2|2903
1668470400000|2022-11-15 00:00:00|7139.2|7138.2|7119.2|7118.2|7144.2|7143.2|7119.2|7118.2|3536
1668474000000|2022-11-15 01:00:00|7119.7|7118.7|7124.2|7123.2|7132.2|7131.2|7115.2|7114.2|3713
1668477600000|2022-11-15 02:00:00|7123.7|7122.7|7134.3|7133.3|7134.3|7133.3|7118.3|7117.3|2606
1668481200000|2022-11-15 03:00:00|7133.8|7132.8|7134.3|7133.3|7139.3|7138.3|7130.3|7129.3|2621
1668484800000|2022-11-15 04:00:00|7135.3|7134.3|7142.3|7141.3|7142.3|7141.3|7134.8|7133.8|2674
1668488400000|2022-11-15 05:00:00|7142.8|7140.8|7139|7135|7151.2|7148.8|7137.1|7133.1|5557
1668492000000|2022-11-15 06:00:00|7138.8|7134.8|7148.3|7145.3|7152.8|7149.8|7138.6|7134.6|232
1668495600000|2022-11-15 07:00:00|7148.8|7145.8|7150.3|7147.3|7158.3|7155.3|7147.3|7144.3|555
1668499200000|2022-11-15 08:00:00|7151.3|7148.3|7150.3|7147.3|7156.3|7153.3|7144.3|7141.3|843
1668502800000|2022-11-15 09:00:00|7149.8|7146.8|7146.8|7143.8|7153.3|7150.3|7142.3|7139.3|391
1668506400000|2022-11-15 10:00:00|7146.3|7143.3|7152.3|7149.3|7156.3|7153.3|7145.3|7142.3|352
1668510000000|2022-11-15 11:00:00|7152.8|7149.8|7154.3|7151.3|7156.3|7153.3|7147.3|7144.3|441
1668513600000|2022-11-15 12:00:00|7154.8|7151.8|7162.3|7159.3|7163.3|7160.3|7150.3|7147.3|478
1668517200000|2022-11-15 13:00:00|7161.8|7158.8|7197.3|7194.3|7204.3|7201.3|7161.3|7158.3|1895
1668520800000|2022-11-15 14:00:00|7197.8|7194.8|7179.3|7176.3|7199.3|7196.3|7167.3|7164.3|1852
1668524400000|2022-11-15 15:00:00|7179.8|7176.8|7158.8|7155.8|7184.3|7181.3|7158.3|7155.3|1832
1668528000000|2022-11-15 16:00:00|7158.3|7155.3|7169.3|7166.3|7173.8|7170.8|7151.3|7148.3|1040
1668531600000|2022-11-15 17:00:00|7169.8|7166.8|7163.3|7160.3|7171.3|7168.3|7157.8|7154.8|503
1668535200000|2022-11-15 18:00:00|7164.3|7161.3|7132.3|7129.3|7168.3|7165.3|7110.3|7107.3|2659
1668538800000|2022-11-15 19:00:00|7132.8|7129.8|7155.3|7152.3|7159.3|7156.3|7116.3|7113.3|1793
1668542400000|2022-11-15 20:00:00|7154.8|7151.8|7138.8|7135.8|7161.3|7158.3|7135.3|7132.3|1177
1668546000000|2022-11-15 21:00:00|7142.4|7138.4|7112.5|7108.5|7143.5|7139.5|7099.1|7095.1|0
1668549600000|2022-11-15 22:00:00|7112.6|7108.6|7129.8|7127.8|7131.8|7129.8|7111.3|7107.3|437
1668553200000|2022-11-15 23:00:00|7130.8|7128.8|7136.3|7135.3|7140.3|7139.3|7113.3|7112.3|3262
1668556800000|2022-11-16 00:00:00|7135.8|7134.8|7108.3|7107.3|7136.3|7135.3|7103.3|7102.3|4513
1668560400000|2022-11-16 01:00:00|7107.3|7106.3|7111|7110|7115.3|7114.3|7103|7102|4506
1668564000000|2022-11-16 02:00:00|7110.5|7109.5|7119|7118|7125|7124|7108|7107|2978
1668567600000|2022-11-16 03:00:00|7120|7119|7118|7117|7122|7121|7113|7112|3052
1668571200000|2022-11-16 04:00:00|7117.5|7116.5|7117|7116|7119|7118|7111|7110|3839
1668574800000|2022-11-16 05:00:00|7109.9|7107.9|7130.3|7126.3|7132.5|7128.5|7102.9|7100.9|6181
1668578400000|2022-11-16 06:00:00|7130.1|7126.1|7129.9|7126.9|7133.8|7129.8|7120.4|7117.4|541
1668582000000|2022-11-16 07:00:00|7130.4|7127.4|7140.4|7137.4|7144.4|7141.4|7123.9|7120.9|662
1668585600000|2022-11-16 08:00:00|7140.9|7137.9|7141.4|7138.4|7147.4|7144.4|7137.4|7134.4|834
1668589200000|2022-11-16 09:00:00|7141.9|7138.9|7137.9|7134.9|7143.4|7140.4|7129.4|7126.4|471
1668592800000|2022-11-16 10:00:00|7138.4|7135.4|7137.4|7134.4|7147.4|7144.4|7134.4|7131.4|359
1668596400000|2022-11-16 11:00:00|7136.9|7133.9|7128.4|7125.4|7139.4|7136.4|7121.4|7118.4|574
1668600000000|2022-11-16 12:00:00|7127.9|7124.9|7133.4|7130.4|7133.4|7130.4|7121.4|7118.4|486
1668603600000|2022-11-16 13:00:00|7132.4|7129.4|7119.4|7116.4|7136.9|7133.9|7114.4|7111.4|1543
1668607200000|2022-11-16 14:00:00|7120.4|7117.4|7108.4|7105.4|7127.9|7124.9|7103.4|7100.4|1859
1668610800000|2022-11-16 15:00:00|7107.9|7104.9|7107.4|7104.4|7121.4|7118.4|7103.9|7100.9|1930
1668614400000|2022-11-16 16:00:00|7106.9|7103.9|7119.4|7116.4|7122.4|7119.4|7106.4|7103.4|604
1668618000000|2022-11-16 17:00:00|7118.9|7115.9|7121.9|7118.9|7131.9|7128.9|7112.4|7109.4|804
1668621600000|2022-11-16 18:00:00|7121.4|7118.4|7105.4|7102.4|7123.9|7120.9|7104.4|7101.4|515
1668625200000|2022-11-16 19:00:00|7104.9|7101.9|7116.9|7113.9|7119.4|7116.4|7104.4|7101.4|428
1668628800000|2022-11-16 20:00:00|7116.4|7113.4|7105.4|7102.4|7118.4|7115.4|7103.9|7100.9|616
1668632400000|2022-11-16 21:00:00|7106.6|7102.6|7113.6|7109.6|7122.6|7118.6|7105.6|7101.6|0
1668636000000|2022-11-16 22:00:00|7113.5|7109.5|7144.4|7142.4|7145.4|7143.4|7100.4|7098.4|1344
1668639600000|2022-11-16 23:00:00|7143.9|7141.9|7133.4|7132.4|7143.9|7142.4|7128.4|7127.4|5372
1668643200000|2022-11-17 00:00:00|7132.4|7131.4|7138.4|7137.4|7144.4|7143.4|7128.4|7127.4|3697
1668646800000|2022-11-17 01:00:00|7138.9|7137.9|7132.4|7131.4|7148.4|7147.4|7125.4|7124.4|2843
1668650400000|2022-11-17 02:00:00|7131.9|7130.9|7136|7135|7138|7137|7121|7120|2318
1668654000000|2022-11-17 03:00:00|7135|7134|7130|7129|7135|7134|7127.5|7126.5|3035
1668657600000|2022-11-17 04:00:00|7130.5|7129.5|7133|7132|7135|7134|7127|7126|3109
1668661200000|2022-11-17 05:00:00|7132.2|7130.2|7138.7|7134.7|7144.5|7141.2|7131.2|7129.2|5428
1668664800000|2022-11-17 06:00:00|7138.6|7134.6|7158.7|7155.7|7164.7|7161.7|7138.5|7134.5|669
1668668400000|2022-11-17 07:00:00|7159.2|7156.2|7157.7|7154.7|7163.7|7160.7|7154.7|7151.7|727
1668672000000|2022-11-17 08:00:00|7156.7|7153.7|7148.7|7145.7|7162.7|7159.7|7147.7|7144.7|849
1668675600000|2022-11-17 09:00:00|7148.2|7145.2|7134.2|7131.2|7149.7|7146.7|7129.7|7126.7|506
1668679200000|2022-11-17 10:00:00|7134.7|7131.7|7125.2|7122.2|7143.7|7140.7|7124.7|7121.7|542
1668682800000|2022-11-17 11:00:00|7124.7|7121.7|7128.7|7125.7|7130.7|7127.7|7117.2|7114.2|727
1668686400000|2022-11-17 12:00:00|7129.2|7126.2|7117.7|7114.7|7130.2|7127.2|7116.7|7113.7|863
1668690000000|2022-11-17 13:00:00|7118.7|7115.7|7102.7|7099.7|7118.7|7115.7|7100.7|7097.7|1325
1668693600000|2022-11-17 14:00:00|7102.2|7099.2|7113.7|7110.7|7121.7|7118.7|7100.2|7097.2|1873
1668697200000|2022-11-17 15:00:00|7114.2|7111.2|7116.2|7113.2|7131.7|7128.7|7111.7|7108.7|1549
1668700800000|2022-11-17 16:00:00|7116.7|7113.7|7140.7|7137.7|7140.7|7137.7|7112.7|7109.7|916
1668704400000|2022-11-17 17:00:00|7141.2|7138.2|7144.2|7141.2|7146.7|7143.7|7133.7|7130.7|577
1668708000000|2022-11-17 18:00:00|7144.7|7141.7|7141.7|7138.7|7149.2|7146.2|7137.7|7134.7|380
1668711600000|2022-11-17 19:00:00|7142.2|7139.2|7139.7|7136.7|7146.7|7143.7|7133.7|7130.7|314
1668715200000|2022-11-17 20:00:00|7140.2|7137.2|7147.7|7144.7|7150.7|7147.7|7127.7|7124.7|1011
1668718800000|2022-11-17 21:00:00|7150.6|7146.6|7151.7|7147.7|7152.8|7148.8|7143.4|7139.4|0
1668722400000|2022-11-17 22:00:00|7151.8|7147.8|7137.7|7135.7|7152.2|7148.2|7136.2|7134.2|536
1668726000000|2022-11-17 23:00:00|7137.2|7135.2|7146.7|7145.7|7154.2|7153.2|7137.2|7135.2|2996
1668729600000|2022-11-18 00:00:00|7147.7|7146.7|7161.7|7160.7|7161.7|7160.7|7145.7|7144.7|3319
1668733200000|2022-11-18 01:00:00|7162.7|7161.7|7160.1|7159.1|7165.7|7164.7|7153.7|7152.7|4354
1668736800000|2022-11-18 02:00:00|7159.6|7158.6|7154.1|7153.1|7161.1|7160.1|7149.1|7148.1|2740
1668740400000|2022-11-18 03:00:00|7155.1|7154.1|7165.1|7164.1|7168.1|7167.1|7151.1|7150.1|3263
1668744000000|2022-11-18 04:00:00|7165.6|7164.6|7153.1|7152.1|7167.1|7166.1|7147.6|7146.6|3506
1668747600000|2022-11-18 05:00:00|7153.5|7151.5|7156.8|7152.8|7159.5|7157.5|7148.5|7146.5|4247
1668751200000|2022-11-18 06:00:00|7156.9|7152.9|7149.5|7146.5|7159.5|7155.5|7143|7140|575
1668754800000|2022-11-18 07:00:00|7149|7146|7150|7147|7155|7152|7149|7146|260
1668758400000|2022-11-18 08:00:00|7150.5|7147.5|7156.5|7153.5|7157|7154|7140|7137|1014
1668762000000|2022-11-18 09:00:00|7157|7154|7161|7158|7171.5|7168.5|7155|7152|655
1668765600000|2022-11-18 10:00:00|7161.5|7158.5|7176|7173|7179|7176|7157.5|7154.5|416
1668769200000|2022-11-18 11:00:00|7175.5|7172.5|7174.5|7171.5|7178|7175|7169.5|7166.5|489
1668772800000|2022-11-18 12:00:00|7174|7171|7180|7177|7186|7183|7174|7171|523
1668776400000|2022-11-18 13:00:00|7179.5|7176.5|7187|7184|7190|7187|7178|7175|1107
1668780000000|2022-11-18 14:00:00|7187.5|7184.5|7178|7175|7191|7188|7173|7170|1171
1668783600000|2022-11-18 15:00:00|7179|7176|7167.5|7164.5|7179.5|7176.5|7164.5|7161.5|997
1668787200000|2022-11-18 16:00:00|7168|7165|7173|7170|7182|7179|7162|7159|718
1668790800000|2022-11-18 17:00:00|7174|7171|7164.5|7161.5|7174.5|7171.5|7157.5|7154.5|391
1668794400000|2022-11-18 18:00:00|7165|7162|7164|7161|7172.5|7169.5|7161|7158|224
1668798000000|2022-11-18 19:00:00|7164.5|7161.5|7172|7169|7172|7169|7164|7161|218
1668801600000|2022-11-18 20:00:00|7171.5|7168.5|7179.5|7176.5|7189|7186|7171|7168|494
1668805200000|2022-11-18 21:00:00|7183.2|7179.2|7179.9|7175.9|7183.9|7179.9|7173.6|7169.6|0
1668981600000|2022-11-20 22:00:00|7182|7180|7177|7175|7185|7183|7167.5|7165.5|562
1668985200000|2022-11-20 23:00:00|7180|7178|7158.5|7157.5|7186|7185|7146|7145|4054
1668988800000|2022-11-21 00:00:00|7159|7158|7153|7152|7162|7161|7148|7147|3563
1668992400000|2022-11-21 01:00:00|7152|7151|7142.7|7141.7|7154|7153|7139.7|7138.7|3479
1668996000000|2022-11-21 02:00:00|7142.2|7141.2|7143.7|7142.7|7149.7|7148.7|7138.2|7137.2|2499
1668999600000|2022-11-21 03:00:00|7143.2|7142.2|7140.7|7139.7|7143.2|7142.2|7134.7|7133.7|2969
1669003200000|2022-11-21 04:00:00|7139.7|7138.7|7147.7|7146.7|7148.7|7147.7|7139.7|7138.7|4358
1669006800000|2022-11-21 05:00:00|7147.8|7145.8|7145.2|7141.2|7148.8|7146.8|7135.8|7132.9|5494
1669010400000|2022-11-21 06:00:00|7145.5|7141.5|7146.8|7143.8|7156.3|7153.3|7141.3|7138.3|1011
1669014000000|2022-11-21 07:00:00|7147.3|7144.3|7143.3|7140.3|7152.3|7149.3|7143.3|7140.3|446
1669017600000|2022-11-21 08:00:00|7144.3|7141.3|7144.8|7141.8|7151.3|7148.3|7142.3|7139.3|1033
1669021200000|2022-11-21 09:00:00|7144.3|7141.3|7148.8|7145.8|7152.3|7149.3|7142.3|7139.3|732
1669024800000|2022-11-21 10:00:00|7149.3|7146.3|7149.3|7146.3|7155.3|7152.3|7144.3|7141.3|412
1669028400000|2022-11-21 11:00:00|7148.8|7145.8|7142.3|7139.3|7151.3|7148.3|7139.3|7136.3|261
1669032000000|2022-11-21 12:00:00|7142.8|7139.8|7144.3|7141.3|7151.3|7148.3|7140.3|7137.3|624
1669035600000|2022-11-21 13:00:00|7144.8|7141.8|7154.8|7151.8|7154.8|7151.8|7141.3|7138.3|705
1669039200000|2022-11-21 14:00:00|7154.3|7151.3|7155.8|7152.8|7160.3|7157.3|7143.3|7140.3|1037
1669042800000|2022-11-21 15:00:00|7156.3|7153.3|7147.3|7144.3|7159.3|7156.3|7139.8|7136.8|999
1669046400000|2022-11-21 16:00:00|7146.8|7143.8|7147.3|7144.3|7155.3|7152.3|7143.3|7140.3|870
1669050000000|2022-11-21 17:00:00|7147.8|7144.8|7161.8|7158.8|7166.8|7163.8|7146.3|7143.3|625
1669053600000|2022-11-21 18:00:00|7161.3|7158.3|7166.8|7163.8|7173.3|7170.3|7161.3|7158.3|391
1669057200000|2022-11-21 19:00:00|7167.3|7164.3|7167.8|7164.8|7173.3|7170.3|7165.3|7162.3|622
1669060800000|2022-11-21 20:00:00|7168.3|7165.3|7165.8|7162.8|7172.8|7169.8|7165.3|7162.3|473
1669064400000|2022-11-21 21:00:00|7169|7165|7167|7163|7173.2|7169.2|7166.4|7162.4|0
1669068000000|2022-11-21 22:00:00|7166.9|7162.9|7177.8|7175.8|7178.8|7176.8|7166.5|7162.5|725
1669071600000|2022-11-21 23:00:00|7176.8|7174.8|7177.3|7176.3|7178.8|7177.8|7167.3|7166.3|2228
1669075200000|2022-11-22 00:00:00|7177.8|7176.8|7178.3|7177.3|7186.3|7185.3|7174.3|7173.3|2892
1669078800000|2022-11-22 01:00:00|7177.8|7176.8|7181.7|7180.7|7182.7|7181.7|7173.3|7172.3|2628
1669082400000|2022-11-22 02:00:00|7181.2|7180.2|7184.7|7183.7|7186.7|7185.7|7177.7|7176.7|2099
1669086000000|2022-11-22 03:00:00|7185.7|7184.7|7194.7|7193.7|7194.7|7193.7|7184.7|7183.7|2760
1669089600000|2022-11-22 04:00:00|7194.2|7193.2|7186.7|7185.7|7194.2|7193.2|7186.2|7185.2|2629
1669093200000|2022-11-22 05:00:00|7187.2|7185.2|7182.9|7178.9|7188.2|7186.2|7180.2|7176.4|4467
1669096800000|2022-11-22 06:00:00|7182.7|7178.7|7176.7|7173.7|7185.7|7182.7|7175.7|7172.7|457
1669100400000|2022-11-22 07:00:00|7176.2|7173.2|7176.7|7173.7|7179.7|7176.7|7172.7|7169.7|332
1669104000000|2022-11-22 08:00:00|7177.2|7174.2|7178.7|7175.7|7183.7|7180.7|7169.7|7166.7|991
1669107600000|2022-11-22 09:00:00|7179.2|7176.2|7198.7|7195.7|7202.7|7199.7|7177.7|7174.7|751
1669111200000|2022-11-22 10:00:00|7199.2|7196.2|7191.7|7188.7|7199.7|7196.7|7189.7|7186.7|402
1669114800000|2022-11-22 11:00:00|7192.7|7189.7|7187.7|7184.7|7194.7|7191.7|7182.7|7179.7|1066
1669118400000|2022-11-22 12:00:00|7187.2|7184.2|7192.7|7189.7|7194.7|7191.7|7186.7|7183.7|361
1669122000000|2022-11-22 13:00:00|7193.2|7190.2|7207.7|7204.7|7207.7|7204.7|7193.2|7190.2|638
1669125600000|2022-11-22 14:00:00|7208.2|7205.2|7212.7|7209.7|7212.7|7209.7|7199.2|7196.2|886
1669129200000|2022-11-22 15:00:00|7211.7|7208.7|7228.7|7225.7|7230.7|7227.7|7211.7|7208.7|1309
1669132800000|2022-11-22 16:00:00|7229.2|7226.2|7226.7|7223.7|7229.2|7226.2|7217.2|7214.2|581
1669136400000|2022-11-22 17:00:00|7227.2|7224.2|7226.7|7223.7|7230.7|7227.7|7222.7|7219.7|385
1669140000000|2022-11-22 18:00:00|7227.2|7224.2|7231.7|7228.7|7233.7|7230.7|7225.7|7222.7|530
1669143600000|2022-11-22 19:00:00|7231.2|7228.2|7233.7|7230.7|7234.7|7231.7|7225.7|7222.7|304
1669147200000|2022-11-22 20:00:00|7233.2|7230.2|7244.2|7241.2|7244.2|7241.2|7232.7|7229.7|677
1669150800000|2022-11-22 21:00:00|7242.5|7238.5|7242|7238|7244.6|7240.6|7239.1|7235.1|0
1669154400000|2022-11-22 22:00:00|7242.1|7238.1|7242.2|7240.2|7252.2|7250.2|7236.2|7234.2|693
1669158000000|2022-11-22 23:00:00|7243.2|7241.2|7244.7|7243.7|7246.2|7245.2|7234.2|7233.2|2487
1669161600000|2022-11-23 00:00:00|7245.7|7244.7|7242.7|7241.7|7248.7|7247.7|7239.7|7238.7|2977
1669165200000|2022-11-23 01:00:00|7242.2|7241.2|7232.2|7231.2|7242.2|7241.2|7225.2|7224.2|3676
1669168800000|2022-11-23 02:00:00|7231.7|7230.7|7227.2|7226.2|7233.2|7232.2|7222.7|7221.7|1891
1669172400000|2022-11-23 03:00:00|7227.7|7226.7|7225.2|7224.2|7228.2|7227.2|7218.2|7217.2|2243
1669176000000|2022-11-23 04:00:00|7224.7|7223.7|7228.2|7227.2|7231.2|7230.2|7223.2|7222.2|2319
1669179600000|2022-11-23 05:00:00|7228.3|7226.3|7241|7237|7242.7|7238.7|7228.3|7226.3|4421
1669183200000|2022-11-23 06:00:00|7241.3|7237.3|7238.3|7235.3|7243.2|7239.2|7235.8|7232.8|423
1669186800000|2022-11-23 07:00:00|7237.8|7234.8|7235.8|7232.8|7238.8|7235.8|7231.8|7228.8|704
1669190400000|2022-11-23 08:00:00|7236.3|7233.3|7235.8|7232.8|7238.8|7235.8|7226.8|7223.8|1139
1669194000000|2022-11-23 09:00:00|7236.3|7233.3|7243.8|7240.8|7246.8|7243.8|7233.8|7230.8|450
1669197600000|2022-11-23 10:00:00|7243.3|7240.3|7238.8|7235.8|7243.8|7240.8|7235.3|7232.3|360
1669201200000|2022-11-23 11:00:00|7239.3|7236.3|7241.8|7238.8|7241.8|7238.8|7233.8|7230.8|615
1669204800000|2022-11-23 12:00:00|7242.8|7239.8|7239.8|7236.8|7242.8|7239.8|7235.8|7232.8|269
1669208400000|2022-11-23 13:00:00|7239.3|7236.3|7229.8|7226.8|7239.8|7236.8|7222.3|7219.3|899
1669212000000|2022-11-23 14:00:00|7230.3|7227.3|7242.8|7239.8|7247.3|7244.3|7226.8|7223.8|1464
1669215600000|2022-11-23 15:00:00|7244.3|7241.3|7243.8|7240.8|7248.8|7245.8|7237.8|7234.8|1593
1669219200000|2022-11-23 16:00:00|7244.8|7241.8|7231.8|7228.8|7249.8|7246.8|7227.8|7224.8|858
1669222800000|2022-11-23 17:00:00|7231.3|7228.3|7224.8|7221.8|7235.8|7232.8|7221.8|7218.8|346
1669226400000|2022-11-23 18:00:00|7224.3|7221.3|7236.3|7233.3|7237.8|7234.8|7222.8|7219.8|354
1669230000000|2022-11-23 19:00:00|7236.8|7233.8|7243.8|7240.8|7250.8|7247.8|7228.8|7225.8|797
1669233600000|2022-11-23 20:00:00|7244.3|7241.3|7244.3|7241.3|7250.8|7247.8|7240.8|7237.8|691
1669237200000|2022-11-23 21:00:00|7247.3|7243.3|7249.7|7245.7|7251.2|7247.2|7244|7240|0
1669240800000|2022-11-23 22:00:00|7249.6|7245.6|7255.8|7253.8|7258.3|7256.3|7244.3|7242.3|464
1669244400000|2022-11-23 23:00:00|7255.3|7253.3|7256.8|7255.8|7257.8|7256.8|7246.3|7245.3|2161
1669248000000|2022-11-24 00:00:00|7255.8|7254.8|7260.8|7259.8|7263.8|7262.8|7255.8|7254.8|2019
1669251600000|2022-11-24 01:00:00|7260.3|7259.3|7254.3|7253.3|7265.8|7264.8|7251.3|7250.3|2715
1669255200000|2022-11-24 02:00:00|7253.3|7252.3|7259.3|7258.3|7262.3|7261.3|7250.8|7249.8|2003
1669258800000|2022-11-24 03:00:00|7259.8|7258.8|7252.3|7251.3|7260.3|7259.3|7247.3|7246.3|1843
1669262400000|2022-11-24 04:00:00|7252.8|7251.8|7254.3|7253.3|7254.8|7253.8|7248.3|7247.3|2474
1669266000000|2022-11-24 05:00:00|7254.8|7252.8|7244.6|7240.6|7255.8|7253.8|7239.8|7237.8|5655
1669269600000|2022-11-24 06:00:00|7244.3|7240.3|7242.3|7239.3|7245.8|7242.8|7238.8|7235.8|315
1669273200000|2022-11-24 07:00:00|7242.8|7239.8|7244.3|7241.3|7250.3|7247.3|7242.3|7239.3|372
1669276800000|2022-11-24 08:00:00|7243.3|7240.3|7254.3|7251.3|7256.3|7253.3|7241.3|7238.3|611
1669280400000|2022-11-24 09:00:00|7255.3|7252.3|7260.3|7257.3|7260.8|7257.8|7252.3|7249.3|527
1669284000000|2022-11-24 10:00:00|7259.8|7256.8|7269.3|7266.3|7269.3|7266.3|7258.3|7255.3|640
1669287600000|2022-11-24 11:00:00|7268.8|7265.8|7264.3|7261.3|7268.8|7265.8|7262.3|7259.3|289
1669291200000|2022-11-24 12:00:00|7264.8|7261.8|7257.3|7254.3|7265.3|7262.3|7257.3|7254.3|230
1669294800000|2022-11-24 13:00:00|7256.8|7253.8|7254.3|7251.3|7256.8|7253.8|7252.3|7249.3|341
1669298400000|2022-11-24 14:00:00|7255.3|7252.3|7253.8|7250.8|7256.3|7253.3|7247.3|7244.3|363
1669302000000|2022-11-24 15:00:00|7254.3|7251.3|7259.3|7256.3|7259.3|7256.3|7253.8|7250.8|288
1669305600000|2022-11-24 16:00:00|7258.8|7255.8|7258.8|7255.8|7260.3|7257.3|7256.3|7253.3|220
1669309200000|2022-11-24 17:00:00|7258.3|7255.3|7256.3|7253.3|7258.8|7255.8|7256.3|7253.3|178
1669312800000|2022-11-24 18:00:00|7256.8|7253.8|7258.3|7255.3|7258.3|7255.3|7256.3|7253.3|27
1669316400000|2022-11-24 19:00:00|7257.8|7254.8|7256.8|7253.8|7257.8|7254.8|7256.3|7253.3|5
1669320000000|2022-11-24 20:00:00|7257.3|7254.3|7257.3|7254.3|7257.3|7254.3|7255.3|7252.3|21
1669323600000|2022-11-24 21:00:00|7256.5|7252.5|7257.3|7253.3|7257.3|7253.3|7256.2|7252.2|0
1669327200000|2022-11-24 22:00:00|7257.4|7253.4|7258.8|7256.8|7262.3|7260.3|7257.2|7253.2|248
1669330800000|2022-11-24 23:00:00|7259.3|7257.3|7250.3|7249.3|7259.3|7257.3|7248.3|7247.3|1681
1669334400000|2022-11-25 00:00:00|7249.8|7248.8|7261.3|7260.3|7263.3|7262.3|7247.3|7246.3|2608
1669338000000|2022-11-25 01:00:00|7261.8|7260.8|7264.8|7263.8|7265.8|7264.8|7256.3|7255.3|2014
1669341600000|2022-11-25 02:00:00|7265.8|7264.8|7261.8|7260.8|7270.8|7269.8|7258.8|7257.8|2712
1669345200000|2022-11-25 03:00:00|7262.8|7261.8|7257.8|7256.8|7265.8|7264.8|7257.8|7256.8|1808
1669348800000|2022-11-25 04:00:00|7258.8|7257.8|7256.8|7255.8|7259.8|7258.8|7256.8|7255.8|2248
1669352400000|2022-11-25 05:00:00|7257.3|7255.3|7262.5|7258.5|7264.3|7260.3|7255.3|7253.3|4298
1669356000000|2022-11-25 06:00:00|7262.7|7258.7|7264.8|7261.8|7266.3|7263.3|7261.8|7258.5|266
1669359600000|2022-11-25 07:00:00|7264.3|7261.3|7260.8|7257.8|7267.8|7264.8|7260.8|7257.8|376
1669363200000|2022-11-25 08:00:00|7261.8|7258.8|7261.8|7258.8|7268.8|7265.8|7258.3|7255.3|683
1669366800000|2022-11-25 09:00:00|7261.3|7258.3|7254.8|7251.8|7267.3|7264.3|7254.8|7251.8|906
1669370400000|2022-11-25 10:00:00|7254.3|7251.3|7266.8|7263.8|7269.8|7266.8|7251.8|7248.8|289
1669374000000|2022-11-25 11:00:00|7267.3|7264.3|7262.3|7259.3|7269.3|7266.3|7261.8|7258.8|166
1669377600000|2022-11-25 12:00:00|7262.8|7259.8|7263.3|7260.3|7266.8|7263.8|7260.8|7257.8|169
1669381200000|2022-11-25 13:00:00|7263.8|7260.8|7252.8|7249.8|7263.8|7260.8|7251.8|7248.8|233
1669384800000|2022-11-25 14:00:00|7252.3|7249.3|7260.8|7257.8|7262.8|7259.8|7245.8|7242.8|712
1669388400000|2022-11-25 15:00:00|7261.3|7258.3|7255.8|7252.8|7261.3|7258.3|7252.8|7249.8|682
1669392000000|2022-11-25 16:00:00|7255.3|7252.3|7261.8|7258.8|7264.8|7261.8|7253.8|7250.8|747
1669395600000|2022-11-25 17:00:00|7261.3|7258.3|7255.3|7252.3|7263.8|7260.8|7249.8|7246.8|686
1669399200000|2022-11-25 18:00:00|7255.8|7252.8|7257.3|7254.3|7258.3|7255.3|7254.8|7251.8|329
1669402800000|2022-11-25 19:00:00|7256.3|7253.3|7257.3|7254.3|7257.3|7254.3|7256.3|7253.3|22
1669406400000|2022-11-25 20:00:00|7256.8|7253.8|7255.3|7252.3|7256.8|7253.8|7255.3|7252.3|10
1669410000000|2022-11-25 21:00:00|7256.8|7252.8|7257.2|7253.2|7257.2|7253.2|7256.3|7252.3|0
1669586400000|2022-11-27 22:00:00|7250.3|7248.3|7239.8|7237.8|7252.8|7250.8|7231.8|7229.8|609
1669590000000|2022-11-27 23:00:00|7241.8|7239.8|7225.8|7224.8|7245.8|7244.8|7219.8|7218.8|3818
1669593600000|2022-11-28 00:00:00|7224.8|7223.8|7231.8|7230.8|7240.8|7239.8|7221.8|7220.8|4626
1669597200000|2022-11-28 01:00:00|7230.8|7229.8|7229.6|7228.6|7234.8|7233.8|7217.8|7216.8|6228
1669600800000|2022-11-28 02:00:00|7229.1|7228.1|7240.6|7239.6|7241.6|7240.6|7228.6|7227.6|2913
1669604400000|2022-11-28 03:00:00|7239.6|7238.6|7233.6|7232.6|7242.6|7241.6|7228.6|7227.6|2337
1669608000000|2022-11-28 04:00:00|7233.1|7232.1|7238.6|7237.6|7240.6|7239.6|7231.6|7230.6|3437
1669611600000|2022-11-28 05:00:00|7239|7237|7235.3|7231.3|7241|7239|7228|7224.9|5513
1669615200000|2022-11-28 06:00:00|7235.5|7231.5|7247.5|7244.5|7247.5|7244.5|7234.8|7230.8|364
1669618800000|2022-11-28 07:00:00|7248|7245|7248.5|7245.5|7252|7249|7241|7238|590
1669622400000|2022-11-28 08:00:00|7249.5|7246.5|7245.5|7242.5|7258.5|7255.5|7243|7240|915
1669626000000|2022-11-28 09:00:00|7245|7242|7236.5|7233.5|7248.5|7245.5|7235|7232|595
1669629600000|2022-11-28 10:00:00|7236|7233|7246.5|7243.5|7249.5|7246.5|7232.5|7229.5|396
1669633200000|2022-11-28 11:00:00|7246|7243|7246.5|7243.5|7250.5|7247.5|7241.5|7238.5|373
1669636800000|2022-11-28 12:00:00|7247.5|7244.5|7251.5|7248.5|7254.5|7251.5|7245.5|7242.5|473
1669640400000|2022-11-28 13:00:00|7252.5|7249.5|7256.5|7253.5|7259.5|7256.5|7248.5|7245.5|722
1669644000000|2022-11-28 14:00:00|7256|7253|7264.5|7261.5|7276.5|7273.5|7248|7245|1313
1669647600000|2022-11-28 15:00:00|7264|7261|7268.5|7265.5|7277.5|7274.5|7262.5|7259.5|1544
1669651200000|2022-11-28 16:00:00|7268|7265|7268.5|7265.5|7271.5|7268.5|7262|7259|912
1669654800000|2022-11-28 17:00:00|7268|7265|7256.5|7253.5|7271.5|7268.5|7254.5|7251.5|685
1669658400000|2022-11-28 18:00:00|7256|7253|7248.5|7245.5|7258.5|7255.5|7246.5|7243.5|310
1669662000000|2022-11-28 19:00:00|7249|7246|7243.5|7240.5|7250.5|7247.5|7240.5|7237.5|641
1669665600000|2022-11-28 20:00:00|7243|7240|7236|7233|7243.5|7240.5|7232.5|7229.5|1161
1669669200000|2022-11-28 21:00:00|7233.7|7229.7|7233.8|7229.8|7238.3|7234.3|7230.7|7226.7|0
1669672800000|2022-11-28 22:00:00|7233.9|7229.9|7221|7219|7243|7241|7221|7219|1011
1669676400000|2022-11-28 23:00:00|7224.5|7222.5|7212.5|7211.5|7232|7231|7203.5|7202.5|5218
1669680000000|2022-11-29 00:00:00|7212|7211|7225.5|7224.5|7228.5|7227.5|7204.5|7203.5|3813
1669683600000|2022-11-29 01:00:00|7224.5|7223.5|7240.5|7239.5|7241|7240|7224.5|7223.5|4288
1669687200000|2022-11-29 02:00:00|7240|7239|7237.1|7236.1|7241.5|7240.5|7234.1|7233.1|2907
1669690800000|2022-11-29 03:00:00|7236.6|7235.6|7252.1|7251.1|7253.1|7252.1|7233.1|7232.1|4824
1669694400000|2022-11-29 04:00:00|7252.6|7251.6|7253.1|7252.1|7257.1|7256.1|7246.6|7245.6|4015
1669698000000|2022-11-29 05:00:00|7253|7251|7252.2|7248.2|7261|7259|7249.6|7245.6|5830
1669701600000|2022-11-29 06:00:00|7252|7248|7254|7251|7261.5|7258.5|7246.5|7243.5|750
1669705200000|2022-11-29 07:00:00|7254.5|7251.5|7254.5|7251.5|7262|7259|7253.5|7250.5|1152
1669708800000|2022-11-29 08:00:00|7255.5|7252.5|7256.5|7253.5|7264.5|7261.5|7250.5|7247.5|1388
1669712400000|2022-11-29 09:00:00|7255.5|7252.5|7250.5|7247.5|7258|7255|7243|7240|763
1669716000000|2022-11-29 10:00:00|7251.5|7248.5|7248.5|7245.5|7258.5|7255.5|7248|7245|739
1669719600000|2022-11-29 11:00:00|7249|7246|7253|7250|7254.5|7251.5|7244.5|7241.5|331
1669723200000|2022-11-29 12:00:00|7252.5|7249.5|7252.5|7249.5|7252.5|7249.5|7242|7239|436
1669726800000|2022-11-29 13:00:00|7253|7250|7242.5|7239.5|7253.5|7250.5|7234|7231|1004
1669730400000|2022-11-29 14:00:00|7243|7240|7240|7237|7247.5|7244.5|7235|7232|937
1669734000000|2022-11-29 15:00:00|7240.5|7237.5|7250.5|7247.5|7255.5|7252.5|7232.5|7229.5|1260
1669737600000|2022-11-29 16:00:00|7251|7248|7243.5|7240.5|7253.5|7250.5|7227|7224|948
1669741200000|2022-11-29 17:00:00|7243|7240|7246.5|7243.5|7247.5|7244.5|7239.5|7236.5|275
1669744800000|2022-11-29 18:00:00|7246|7243|7249.5|7246.5|7249.5|7246.5|7240|7237|231
1669748400000|2022-11-29 19:00:00|7250.5|7247.5|7247|7244|7256|7253|7241.5|7238.5|357
1669752000000|2022-11-29 20:00:00|7246.5|7243.5|7251|7248|7254|7251|7243.5|7240.5|636
1669755600000|2022-11-29 21:00:00|7251.8|7247.8|7252.1|7248.1|7253.2|7249.2|7247.1|7243.1|0
1669759200000|2022-11-29 22:00:00|7251.8|7247.8|7238.5|7236.5|7252.9|7248.9|7238|7236|389
1669762800000|2022-11-29 23:00:00|7239|7237|7226.5|7225.5|7245.5|7244.5|7223.5|7222.5|2883
1669766400000|2022-11-30 00:00:00|7227|7226|7272.5|7271.5|7279.5|7278.5|7222.5|7221.5|7462
1669770000000|2022-11-30 01:00:00|7273.5|7272.5|7279|7278|7286|7285|7265.5|7264.5|5054
1669773600000|2022-11-30 02:00:00|7278.5|7277.5|7269|7268|7283|7282|7269|7268|3584
1669777200000|2022-11-30 03:00:00|7269.5|7268.5|7276|7275|7276|7275|7266|7265|3685
1669780800000|2022-11-30 04:00:00|7276.5|7275.5|7280|7279|7297|7296|7275|7274|7652
1669784400000|2022-11-30 05:00:00|7280.4|7278.4|7298.4|7294.4|7305.4|7303.4|7275.4|7273.4|14336
1669788000000|2022-11-30 06:00:00|7298.7|7294.7|7292.9|7289.9|7301.4|7297.4|7286.9|7283.9|1194
1669791600000|2022-11-30 07:00:00|7292.4|7289.4|7290.9|7287.9|7296.9|7293.9|7286.9|7283.9|1050
1669795200000|2022-11-30 08:00:00|7289.9|7286.9|7290.9|7287.9|7294.9|7291.9|7281.4|7278.4|1439
1669798800000|2022-11-30 09:00:00|7291.4|7288.4|7298.9|7295.9|7306.9|7303.9|7291.4|7288.4|946
1669802400000|2022-11-30 10:00:00|7299.9|7296.9|7295.9|7292.9|7304.9|7301.9|7294.9|7291.9|699
1669806000000|2022-11-30 11:00:00|7296.4|7293.4|7299.9|7296.9|7301.9|7298.9|7291.9|7288.9|454
1669809600000|2022-11-30 12:00:00|7299.4|7296.4|7296.9|7293.9|7300.9|7297.9|7295.9|7292.9|474
1669813200000|2022-11-30 13:00:00|7297.9|7294.9|7292.9|7289.9|7305.9|7302.9|7287.4|7284.4|1038
1669816800000|2022-11-30 14:00:00|7292.4|7289.4|7293.9|7290.9|7303.9|7300.9|7286.9|7283.9|1993
1669820400000|2022-11-30 15:00:00|7294.9|7291.9|7279.9|7276.9|7295.9|7292.9|7275.4|7272.4|1248
1669824000000|2022-11-30 16:00:00|7280.9|7277.9|7280.9|7277.9|7290.9|7287.9|7276.9|7273.9|1308
1669827600000|2022-11-30 17:00:00|7281.4|7278.4|7269.9|7266.9|7281.9|7278.9|7263.9|7260.9|691
1669831200000|2022-11-30 18:00:00|7269.4|7266.4|7311.9|7308.9|7314.4|7311.4|7264.4|7261.4|1680
1669834800000|2022-11-30 19:00:00|7312.9|7309.9|7334.9|7331.9|7342.9|7339.9|7312.9|7309.9|2119
1669838400000|2022-11-30 20:00:00|7335.4|7332.4|7350.9|7347.9|7360.4|7357.4|7333.4|7330.4|2031
1669842000000|2022-11-30 21:00:00|7355.4|7351.4|7365.3|7361.3|7367.4|7363.4|7347.7|7343.7|0
1669845600000|2022-11-30 22:00:00|7365.2|7361.2|7377.4|7375.4|7382.9|7380.9|7359.9|7357.9|956
1669849200000|2022-11-30 23:00:00|7376.4|7374.4|7371.9|7370.9|7376.9|7375.9|7356.9|7355.9|5987
1669852800000|2022-12-01 00:00:00|7372.4|7371.4|7346.9|7345.9|7376.4|7375.4|7340.9|7339.9|6756
1669856400000|2022-12-01 01:00:00|7345.9|7344.9|7357.4|7356.4|7366.4|7365.4|7340.9|7339.9|5295
1669860000000|2022-12-01 02:00:00|7358.4|7357.4|7344.4|7343.4|7361.4|7360.4|7343.4|7342.4|3008
1669863600000|2022-12-01 03:00:00|7343.4|7342.4|7338.4|7337.4|7345.4|7344.4|7337.4|7336.4|2936
1669867200000|2022-12-01 04:00:00|7338.9|7337.9|7350.4|7349.4|7351.9|7350.9|7337.9|7336.9|4528
1669870800000|2022-12-01 05:00:00|7350.9|7348.9|7360.7|7356.7|7364.8|7360.8|7348.9|7346.9|5645
1669874400000|2022-12-01 06:00:00|7360.6|7356.6|7354.4|7351.4|7363.4|7360.4|7352.9|7349.9|954
1669878000000|2022-12-01 07:00:00|7353.9|7350.9|7342.4|7339.4|7355.4|7352.4|7339.4|7336.4|830
1669881600000|2022-12-01 08:00:00|7343.4|7340.4|7340.4|7337.4|7345.4|7342.4|7324.4|7321.4|1828
1669885200000|2022-12-01 09:00:00|7339.9|7336.9|7335.4|7332.4|7342.4|7339.4|7330.4|7327.4|725
1669888800000|2022-12-01 10:00:00|7334.9|7331.9|7336.4|7333.4|7338.9|7335.9|7332.4|7329.4|413
1669892400000|2022-12-01 11:00:00|7336.9|7333.9|7341.4|7338.4|7342.4|7339.4|7335.4|7332.4|565
1669896000000|2022-12-01 12:00:00|7341.9|7338.9|7347.9|7344.9|7347.9|7344.9|7335.4|7332.4|597
1669899600000|2022-12-01 13:00:00|7347.4|7344.4|7352.4|7349.4|7357.4|7354.4|7338.4|7335.4|1600
1669903200000|2022-12-01 14:00:00|7351.9|7348.9|7350.4|7347.4|7360.4|7357.4|7337.4|7334.4|2216
1669906800000|2022-12-01 15:00:00|7352.4|7349.4|7341.4|7338.4|7356.4|7353.4|7324.4|7321.4|3289
1669910400000|2022-12-01 16:00:00|7341.9|7338.9|7335.4|7332.4|7342.4|7339.4|7325.9|7322.9|1087
1669914000000|2022-12-01 17:00:00|7334.9|7331.9|7345.4|7342.4|7348.4|7345.4|7327.4|7324.4|1157
1669917600000|2022-12-01 18:00:00|7344.9|7341.9|7344.9|7341.9|7349.4|7346.4|7334.9|7331.9|743
1669921200000|2022-12-01 19:00:00|7345.4|7342.4|7348.4|7345.4|7351.4|7348.4|7339.9|7336.9|533
1669924800000|2022-12-01 20:00:00|7347.9|7344.9|7346.9|7343.9|7351.4|7348.4|7341.4|7338.4|577
1669928400000|2022-12-01 21:00:00|7345.4|7341.4|7340.2|7336.2|7345.4|7341.4|7338|7334|0
1669932000000|2022-12-01 22:00:00|7340.1|7336.1|7329.9|7327.9|7345.4|7343.4|7326.4|7324.4|626
1669935600000|2022-12-01 23:00:00|7331.4|7329.4|7325.4|7324.4|7337.4|7336.4|7324.4|7323.4|3276
1669939200000|2022-12-02 00:00:00|7324.9|7323.9|7314.4|7313.4|7324.9|7323.9|7303.4|7302.4|4003
1669942800000|2022-12-02 01:00:00|7313.9|7312.9|7305.9|7304.9|7324.4|7323.4|7305.9|7304.9|3895
1669946400000|2022-12-02 02:00:00|7306.9|7305.9|7300.9|7299.9|7308.9|7307.9|7298.9|7297.9|3315
1669950000000|2022-12-02 03:00:00|7299.9|7298.9|7306.9|7305.9|7306.9|7305.9|7295.9|7294.9|2759
1669953600000|2022-12-02 04:00:00|7307.4|7306.4|7310.9|7309.9|7312.9|7311.9|7303.9|7302.9|3627
1669957200000|2022-12-02 05:00:00|7310.2|7308.2|7308.5|7304.5|7313.2|7311.2|7299.2|7297.2|5339
1669960800000|2022-12-02 06:00:00|7308.7|7304.7|7313.7|7310.7|7313.7|7310.7|7308.3|7304.3|277
1669964400000|2022-12-02 07:00:00|7314.7|7311.7|7313.7|7310.7|7320.7|7317.7|7313.7|7310.7|426
1669968000000|2022-12-02 08:00:00|7314.7|7311.7|7313.7|7310.7|7315.7|7312.7|7305.7|7302.7|1127
1669971600000|2022-12-02 09:00:00|7312.7|7309.7|7318.7|7315.7|7319.7|7316.7|7311.7|7308.7|527
1669975200000|2022-12-02 10:00:00|7318.2|7315.2|7321.7|7318.7|7323.2|7320.2|7316.7|7313.7|297
1669978800000|2022-12-02 11:00:00|7321.2|7318.2|7321.2|7318.2|7321.7|7318.7|7317.7|7314.7|317
1669982400000|2022-12-02 12:00:00|7321.7|7318.7|7324.7|7321.7|7325.7|7322.7|7315.7|7312.7|476
1669986000000|2022-12-02 13:00:00|7325.2|7322.2|7286.7|7283.7|7330.7|7327.7|7264.2|7261.2|3903
1669989600000|2022-12-02 14:00:00|7287.2|7284.2|7315.2|7312.2|7316.2|7313.2|7276.2|7273.2|1664
1669993200000|2022-12-02 15:00:00|7314.7|7311.7|7318.2|7315.2|7328.7|7325.7|7310.7|7307.7|1335
1669996800000|2022-12-02 16:00:00|7317.7|7314.7|7335.7|7332.7|7338.7|7335.7|7314.2|7311.2|897
1670000400000|2022-12-02 17:00:00|7336.2|7333.2|7324.7|7321.7|7339.7|7336.7|7324.2|7321.2|453
1670004000000|2022-12-02 18:00:00|7324.2|7321.2|7327.2|7324.2|7328.7|7325.7|7321.7|7318.7|250
1670007600000|2022-12-02 19:00:00|7326.7|7323.7|7337.2|7334.2|7337.2|7334.2|7319.7|7316.7|324
1670011200000|2022-12-02 20:00:00|7336.7|7333.7|7329.7|7326.7|7341.7|7338.7|7326.7|7323.7|811
1670014800000|2022-12-02 21:00:00|7331.6|7327.6|7320.5|7316.5|7331.6|7327.6|7319.3|7315.3|0
1670191200000|2022-12-04 22:00:00|7326.2|7324.2|7314.7|7312.7|7326.7|7324.7|7312.2|7310.2|453
1670194800000|2022-12-04 23:00:00|7316.7|7314.7|7326.7|7325.7|7332.7|7331.7|7301.2|7300.2|4423
1670198400000|2022-12-05 00:00:00|7327.7|7326.7|7318.7|7317.7|7328.2|7327.2|7313.7|7312.7|3829
1670202000000|2022-12-05 01:00:00|7319.7|7318.7|7341.7|7340.7|7342.7|7341.7|7317.7|7316.7|4040
1670205600000|2022-12-05 02:00:00|7342.2|7341.2|7346.5|7345.5|7351.7|7350.7|7339.7|7338.7|3348
1670209200000|2022-12-05 03:00:00|7347.5|7346.5|7342.5|7341.5|7351.5|7350.5|7339.5|7338.5|2593
1670212800000|2022-12-05 04:00:00|7343|7342|7338.5|7337.5|7343.5|7342.5|7335.5|7334.5|2219
1670216400000|2022-12-05 05:00:00|7339|7337|7348.2|7344.2|7348.2|7344.2|7326.5|7324.5|4260
1670220000000|2022-12-05 06:00:00|7348|7344|7340.5|7337.5|7348.2|7344.2|7333.5|7330.5|377
1670223600000|2022-12-05 07:00:00|7340|7337|7334|7331|7341|7338|7330.5|7327.5|370
1670227200000|2022-12-05 08:00:00|7334.5|7331.5|7338.5|7335.5|7338.5|7335.5|7324.5|7321.5|905
1670230800000|2022-12-05 09:00:00|7338|7335|7331.5|7328.5|7339.5|7336.5|7323|7320|780
1670234400000|2022-12-05 10:00:00|7332|7329|7326|7323|7336.5|7333.5|7324.5|7321.5|320
1670238000000|2022-12-05 11:00:00|7326.5|7323.5|7333.5|7330.5|7336.5|7333.5|7326.5|7323.5|380
1670241600000|2022-12-05 12:00:00|7334|7331|7324.5|7321.5|7334.5|7331.5|7320.5|7317.5|604
1670245200000|2022-12-05 13:00:00|7325|7322|7322.5|7319.5|7332.5|7329.5|7319.5|7316.5|888
1670248800000|2022-12-05 14:00:00|7322|7319|7320|7317|7335.5|7332.5|7319.5|7316.5|943
1670252400000|2022-12-05 15:00:00|7317|7314|7315.5|7312.5|7319|7316|7304.5|7301.5|1683
1670256000000|2022-12-05 16:00:00|7316|7313|7297.5|7294.5|7322.5|7319.5|7297.5|7294.5|869
1670259600000|2022-12-05 17:00:00|7298|7295|7296.5|7293.5|7305.5|7302.5|7293.5|7290.5|679
1670263200000|2022-12-05 18:00:00|7295.5|7292.5|7286|7283|7298.5|7295.5|7285.5|7282.5|583
1670266800000|2022-12-05 19:00:00|7285.5|7282.5|7283.5|7280.5|7290.5|7287.5|7275.5|7272.5|610
1670270400000|2022-12-05 20:00:00|7283|7280|7291|7288|7295.5|7292.5|7282.5|7279.5|787
1670274000000|2022-12-05 21:00:00|7290.5|7286.5|7293.2|7289.2|7295.6|7291.6|7289.6|7285.6|0
1670277600000|2022-12-05 22:00:00|7292.8|7288.8|7287|7285|7297|7295|7286|7284|350
1670281200000|2022-12-05 23:00:00|7287.5|7285.5|7302.5|7301.5|7308.5|7307.5|7285|7284|2751
1670284800000|2022-12-06 00:00:00|7303.5|7302.5|7313.5|7312.5|7319.5|7318.5|7302.5|7301.5|2558
1670288400000|2022-12-06 01:00:00|7314|7313|7311.1|7310.1|7319.5|7318.5|7307.5|7306.5|2745
1670292000000|2022-12-06 02:00:00|7310.6|7309.6|7318.1|7317.1|7321.1|7320.1|7309.6|7308.6|2675
1670295600000|2022-12-06 03:00:00|7319.1|7318.1|7309.1|7308.1|7325.1|7324.1|7298.1|7297.1|4369
1670299200000|2022-12-06 04:00:00|7309.6|7308.6|7295.1|7294.1|7311.1|7310.1|7287.1|7286.1|4419
1670302800000|2022-12-06 05:00:00|7295.6|7293.6|7291.4|7287.4|7300.6|7298.6|7284.9|7280.9|7903
1670306400000|2022-12-06 06:00:00|7291.1|7287.1|7282.1|7279.1|7291.4|7287.4|7279.1|7276.1|591
1670310000000|2022-12-06 07:00:00|7281.6|7278.6|7283.1|7280.1|7286.6|7283.6|7277.1|7274.1|511
1670313600000|2022-12-06 08:00:00|7282.1|7279.1|7295.1|7292.1|7297.6|7294.6|7271.6|7268.6|1048
1670317200000|2022-12-06 09:00:00|7294.1|7291.1|7283.1|7280.1|7295.6|7292.6|7282.6|7279.6|499
1670320800000|2022-12-06 10:00:00|7283.6|7280.6|7278.1|7275.1|7285.1|7282.1|7267.1|7264.1|813
1670324400000|2022-12-06 11:00:00|7278.6|7275.6|7280.1|7277.1|7284.6|7281.6|7272.1|7269.1|382
1670328000000|2022-12-06 12:00:00|7280.6|7277.6|7279.1|7276.1|7287.1|7284.1|7279.1|7276.1|328
1670331600000|2022-12-06 13:00:00|7278.6|7275.6|7283.1|7280.1|7283.1|7280.1|7269.1|7266.1|533
1670335200000|2022-12-06 14:00:00|7283.6|7280.6|7268.6|7265.6|7290.1|7287.1|7259.1|7256.1|1164
1670338800000|2022-12-06 15:00:00|7268.1|7265.1|7258.6|7255.6|7272.1|7269.1|7243.1|7240.1|1929
1670342400000|2022-12-06 16:00:00|7258.1|7255.1|7254.6|7251.6|7266.1|7263.1|7250.6|7247.6|1065
1670346000000|2022-12-06 17:00:00|7255.1|7252.1|7248.1|7245.1|7259.6|7256.6|7245.6|7242.6|501
1670349600000|2022-12-06 18:00:00|7247.6|7244.6|7241.1|7238.1|7250.1|7247.1|7231.1|7228.1|445
1670353200000|2022-12-06 19:00:00|7241.6|7238.6|7241.6|7238.6|7243.1|7240.1|7234.1|7231.1|436
1670356800000|2022-12-06 20:00:00|7242.1|7239.1|7253.1|7250.1|7255.1|7252.1|7235.1|7232.1|817
1670360400000|2022-12-06 21:00:00|7251.5|7247.5|7251.3|7247.3|7254.9|7250.9|7247.3|7243.3|0
1670364000000|2022-12-06 22:00:00|7251.5|7247.5|7240.6|7238.6|7252.5|7248.5|7230.1|7228.1|644
1670367600000|2022-12-06 23:00:00|7240.1|7238.1|7243.1|7242.1|7256.1|7255.1|7235.1|7234.1|5373
1670371200000|2022-12-07 00:00:00|7242.1|7241.1|7232.1|7231.1|7250.1|7249.1|7230.1|7229.1|3892
1670374800000|2022-12-07 01:00:00|7233.1|7232.1|7239.6|7238.6|7241.1|7240.1|7222.1|7221.1|4178
1670378400000|2022-12-07 02:00:00|7238.6|7237.6|7243.6|7242.6|7243.6|7242.6|7230.6|7229.6|3813
1670382000000|2022-12-07 03:00:00|7244.6|7243.6|7252.6|7251.6|7253.6|7252.6|7241.6|7240.6|3261
1670385600000|2022-12-07 04:00:00|7253.1|7252.1|7253.6|7252.6|7262.6|7261.6|7253.1|7252.1|3864
1670389200000|2022-12-07 05:00:00|7254|7252|7239.2|7235.2|7254|7252|7228|7226|11262
1670392800000|2022-12-07 06:00:00|7239.4|7235.4|7230.5|7227.5|7240.1|7236.1|7228|7225|1063
1670396400000|2022-12-07 07:00:00|7231.5|7228.5|7223.5|7220.5|7236.5|7233.5|7223.5|7220.5|727
1670400000000|2022-12-07 08:00:00|7222.5|7219.5|7234.5|7231.5|7235.5|7232.5|7222.5|7219.5|852
1670403600000|2022-12-07 09:00:00|7234|7231|7220|7217|7237.5|7234.5|7215.5|7212.5|344
1670407200000|2022-12-07 10:00:00|7220.5|7217.5|7222|7219|7223.5|7220.5|7212.5|7209.5|387
1670410800000|2022-12-07 11:00:00|7222.5|7219.5|7220|7217|7226.5|7223.5|7217.5|7214.5|444
1670414400000|2022-12-07 12:00:00|7220.5|7217.5|7210.5|7207.5|7221.5|7218.5|7207|7204|466
1670418000000|2022-12-07 13:00:00|7209.5|7206.5|7224.5|7221.5|7229.5|7226.5|7209.5|7206.5|556
1670421600000|2022-12-07 14:00:00|7225.5|7222.5|7221.5|7218.5|7239.5|7236.5|7216.5|7213.5|1608
1670425200000|2022-12-07 15:00:00|7220.5|7217.5|7240.5|7237.5|7245.5|7242.5|7212.5|7209.5|2848
1670428800000|2022-12-07 16:00:00|7241.5|7238.5|7222.5|7219.5|7243.5|7240.5|7206|7203|1579
1670432400000|2022-12-07 17:00:00|7222|7219|7223.5|7220.5|7228|7225|7214|7211|635
1670436000000|2022-12-07 18:00:00|7223|7220|7219.5|7216.5|7230|7227|7217.5|7214.5|412
1670439600000|2022-12-07 19:00:00|7219|7216|7221.5|7218.5|7226|7223|7213.5|7210.5|421
1670443200000|2022-12-07 20:00:00|7221|7218|7224|7221|7232.5|7229.5|7217.5|7214.5|1307
1670446800000|2022-12-07 21:00:00|7222.3|7218.3|7221.9|7217.9|7225.4|7221.4|7219.6|7215.6|0
1670450400000|2022-12-07 22:00:00|7222|7218|7225|7223|7231|7229|7214.5|7212.5|507
1670454000000|2022-12-07 23:00:00|7223.5|7221.5|7211.5|7210.5|7226.5|7225.5|7205.5|7204.5|2734
1670457600000|2022-12-08 00:00:00|7211|7210|7174.5|7173.5|7214.5|7213.5|7174.5|7173.5|3308
1670461200000|2022-12-08 01:00:00|7175|7174|7176.2|7175.2|7181.5|7180.5|7167.5|7166.5|4502
1670464800000|2022-12-08 02:00:00|7175.7|7174.7|7189.2|7188.2|7191.2|7190.2|7172.2|7171.2|2374
1670468400000|2022-12-08 03:00:00|7188.7|7187.7|7187.2|7186.2|7194.2|7193.2|7182.2|7181.2|2455
1670472000000|2022-12-08 04:00:00|7188.2|7187.2|7184.2|7183.2|7190.2|7189.2|7181.2|7180.2|2677
1670475600000|2022-12-08 05:00:00|7184.7|7182.7|7183.1|7179.1|7186.7|7184.7|7174.7|7172.7|5555
1670479200000|2022-12-08 06:00:00|7183.2|7179.2|7188.2|7185.2|7189.7|7186.7|7179.2|7176.2|419
1670482800000|2022-12-08 07:00:00|7187.2|7184.2|7196.2|7193.2|7200.2|7197.2|7187.2|7184.2|514
1670486400000|2022-12-08 08:00:00|7195.7|7192.7|7188.7|7185.7|7197.2|7194.2|7186.2|7183.2|887
1670490000000|2022-12-08 09:00:00|7188.2|7185.2|7183.2|7180.2|7193.2|7190.2|7180.2|7177.2|933
1670493600000|2022-12-08 10:00:00|7182.2|7179.2|7180.2|7177.2|7188.2|7185.2|7175.2|7172.2|336
1670497200000|2022-12-08 11:00:00|7179.7|7176.7|7185.2|7182.2|7188.7|7185.7|7174.2|7171.2|387
1670500800000|2022-12-08 12:00:00|7184.7|7181.7|7187.2|7184.2|7191.7|7188.7|7179.2|7176.2|356
1670504400000|2022-12-08 13:00:00|7187.7|7184.7|7191.2|7188.2|7202.2|7199.2|7187.2|7184.2|835
1670508000000|2022-12-08 14:00:00|7191.7|7188.7|7201.2|7198.2|7203.2|7200.2|7175.2|7172.2|1717
1670511600000|2022-12-08 15:00:00|7202.2|7199.2|7204.2|7201.2|7207.7|7204.7|7195.2|7192.2|1185
1670515200000|2022-12-08 16:00:00|7203.7|7200.7|7203.2|7200.2|7205.2|7202.2|7194.2|7191.2|923
1670518800000|2022-12-08 17:00:00|7202.2|7199.2|7204.2|7201.2|7205.7|7202.7|7198.2|7195.2|612
1670522400000|2022-12-08 18:00:00|7204.7|7201.7|7209.7|7206.7|7215.2|7212.2|7202.2|7199.2|638
1670526000000|2022-12-08 19:00:00|7209.2|7206.2|7198.2|7195.2|7210.2|7207.2|7193.2|7190.2|406
1670529600000|2022-12-08 20:00:00|7198.7|7195.7|7209.2|7206.2|7209.7|7206.7|7195.2|7192.2|682
1670533200000|2022-12-08 21:00:00|7209|7205|7204.2|7200.2|7211.2|7207.2|7203.6|7199.6|0
1670536800000|2022-12-08 22:00:00|7204.1|7200.1|7204.7|7202.7|7207.1|7203.1|7194.7|7192.7|523
1670540400000|2022-12-08 23:00:00|7205.2|7203.2|7203.2|7202.2|7212.2|7211.2|7199.2|7198.2|2178
1670544000000|2022-12-09 00:00:00|7202.2|7201.2|7194.3|7193.3|7205.2|7204.2|7184.8|7183.8|3116
1670547600000|2022-12-09 01:00:00|7194.8|7193.8|7192.8|7191.8|7194.8|7193.8|7184.8|7183.8|3523
1670551200000|2022-12-09 02:00:00|7193.8|7192.8|7205.8|7204.8|7206.8|7205.8|7190.8|7189.8|2149
1670554800000|2022-12-09 03:00:00|7206.3|7205.3|7214.8|7213.8|7219.8|7218.8|7205.8|7204.8|3528
1670558400000|2022-12-09 04:00:00|7215.8|7214.8|7214.8|7213.8|7219.8|7218.8|7211.8|7210.8|3353
1670562000000|2022-12-09 05:00:00|7215.3|7213.3|7216.9|7212.9|7219.3|7217.3|7210.3|7208.3|4740
1670565600000|2022-12-09 06:00:00|7217|7213|7222.8|7219.8|7223.8|7220.8|7216.3|7212.3|572
1670569200000|2022-12-09 07:00:00|7222.3|7219.3|7225.8|7222.8|7228.8|7225.8|7218.8|7215.8|1027
1670572800000|2022-12-09 08:00:00|7225.3|7222.3|7216.8|7213.8|7226.8|7223.8|7212.8|7209.8|724
1670576400000|2022-12-09 09:00:00|7216.3|7213.3|7214.8|7211.8|7216.3|7213.3|7210.8|7207.8|366
1670580000000|2022-12-09 10:00:00|7215.3|7212.3|7220.8|7217.8|7221.8|7218.8|7214.8|7211.8|390
1670583600000|2022-12-09 11:00:00|7220.3|7217.3|7212.3|7209.3|7225.8|7222.8|7211.8|7208.8|575
1670587200000|2022-12-09 12:00:00|7212.8|7209.8|7225.8|7222.8|7227.3|7224.3|7207.8|7204.8|338
1670590800000|2022-12-09 13:00:00|7226.3|7223.3|7207.8|7204.8|7228.8|7225.8|7182.8|7179.8|2758
1670594400000|2022-12-09 14:00:00|7208.8|7205.8|7217.3|7214.3|7227.3|7224.3|7197.3|7194.3|1192
1670598000000|2022-12-09 15:00:00|7218.8|7215.8|7221.8|7218.8|7225.8|7222.8|7210.8|7207.8|1513
1670601600000|2022-12-09 16:00:00|7222.3|7219.3|7225.8|7222.8|7226.8|7223.8|7215.8|7212.8|721
1670605200000|2022-12-09 17:00:00|7226.3|7223.3|7218.8|7215.8|7227.8|7224.8|7215.8|7212.8|305
1670608800000|2022-12-09 18:00:00|7218.3|7215.3|7210.3|7207.3|7218.3|7215.3|7203.8|7200.8|335
1670612400000|2022-12-09 19:00:00|7210.8|7207.8|7211.3|7208.3|7213.3|7210.3|7199.8|7196.8|359
1670616000000|2022-12-09 20:00:00|7210.8|7207.8|7180.8|7177.8|7214.8|7211.8|7178.3|7175.3|825
1670619600000|2022-12-09 21:00:00|7181.4|7177.4|7175.7|7171.7|7181.8|7177.8|7175.1|7171.1|0
1670623200000|2022-12-09 22:00:00|7175.8|7171.8|7175.8|7171.8|7175.8|7171.8|7175.8|7171.8|0
1670796000000|2022-12-11 22:00:00|7186.8|7184.8|7187.8|7185.8|7194.3|7192.3|7182.8|7180.8|369
1670799600000|2022-12-11 23:00:00|7185.8|7183.8|7163.8|7162.8|7187.8|7186.8|7156.8|7155.8|3437
1670803200000|2022-12-12 00:00:00|7162.8|7161.8|7174.8|7173.8|7184.3|7183.3|7157.8|7156.8|3848
1670806800000|2022-12-12 01:00:00|7174.3|7173.3|7164.8|7163.8|7180.8|7179.8|7163.3|7162.3|2716
1670810400000|2022-12-12 02:00:00|7164.3|7163.3|7172.6|7171.6|7174.6|7173.6|7158.8|7157.8|2102
1670814000000|2022-12-12 03:00:00|7173.1|7172.1|7178.6|7177.6|7182.1|7181.1|7172.6|7171.6|2057
1670817600000|2022-12-12 04:00:00|7179.6|7178.6|7185.6|7184.6|7188.6|7187.6|7179.6|7178.6|2486
1670821200000|2022-12-12 05:00:00|7186.1|7184.1|7185.1|7181.1|7191.1|7189.1|7179.1|7177.1|3614
1670824800000|2022-12-12 06:00:00|7184.9|7180.9|7185.6|7182.6|7187.6|7184.6|7180.6|7177.6|359
1670828400000|2022-12-12 07:00:00|7185.1|7182.1|7181.6|7178.6|7186.6|7183.6|7181.6|7178.6|430
1670832000000|2022-12-12 08:00:00|7182.1|7179.1|7178.6|7175.6|7186.6|7183.6|7175.6|7172.6|570
1670835600000|2022-12-12 09:00:00|7179.1|7176.1|7186.6|7183.6|7188.6|7185.6|7176.6|7173.6|474
1670839200000|2022-12-12 10:00:00|7187.6|7184.6|7195.6|7192.6|7196.1|7193.1|7186.6|7183.6|679
1670842800000|2022-12-12 11:00:00|7195.1|7192.1|7198.6|7195.6|7200.1|7197.1|7191.6|7188.6|199
1670846400000|2022-12-12 12:00:00|7197.6|7194.6|7200.6|7197.6|7200.6|7197.6|7194.6|7191.6|793
1670850000000|2022-12-12 13:00:00|7201.1|7198.1|7199.1|7196.1|7205.6|7202.6|7195.1|7192.1|799
1670853600000|2022-12-12 14:00:00|7198.6|7195.6|7197.6|7194.6|7205.6|7202.6|7190.6|7187.6|1200
1670857200000|2022-12-12 15:00:00|7197.1|7194.1|7194.6|7191.6|7203.6|7200.6|7188.1|7185.1|1203
1670860800000|2022-12-12 16:00:00|7195.1|7192.1|7207.6|7204.6|7208.6|7205.6|7192.6|7189.6|1000
1670864400000|2022-12-12 17:00:00|7208.1|7205.1|7210.1|7207.1|7211.6|7208.6|7205.1|7202.1|250
1670868000000|2022-12-12 18:00:00|7210.6|7207.6|7210.6|7207.6|7214.1|7211.1|7204.6|7201.6|322
1670871600000|2022-12-12 19:00:00|7211.1|7208.1|7220.6|7217.6|7221.6|7218.6|7207.1|7204.1|383
1670875200000|2022-12-12 20:00:00|7221.1|7218.1|7230.6|7227.6|7234.6|7231.6|7221.1|7218.1|1249
1670878800000|2022-12-12 21:00:00|7232.2|7228.2|7225|7221|7232.2|7228.2|7222.1|7218.1|0
1670882400000|2022-12-12 22:00:00|7225.1|7221.1|7224.1|7222.1|7227.3|7224.1|7208.6|7206.6|518
1670886000000|2022-12-12 23:00:00|7223.6|7221.6|7207.6|7206.6|7229.6|7228.6|7200.6|7199.6|3183
1670889600000|2022-12-13 00:00:00|7206.6|7205.6|7225.6|7224.6|7232.6|7231.6|7203.6|7202.6|4336
1670893200000|2022-12-13 01:00:00|7225.1|7224.1|7206.2|7205.2|7230.6|7229.6|7205.2|7204.2|4040
1670896800000|2022-12-13 02:00:00|7205.2|7204.2|7203.2|7202.2|7209.2|7208.2|7198.2|7197.2|2829
1670900400000|2022-12-13 03:00:00|7203.7|7202.7|7197.2|7196.2|7204.2|7203.2|7196.2|7195.2|2469
1670904000000|2022-12-13 04:00:00|7196.7|7195.7|7208.2|7207.2|7208.2|7207.2|7196.2|7195.2|3616
1670907600000|2022-12-13 05:00:00|7208.7|7206.7|7215.3|7211.3|7218|7214|7204.2|7202.2|4330
1670911200000|2022-12-13 06:00:00|7214.8|7210.8|7217.2|7214.2|7219.2|7216.2|7211.1|7207.1|297
1670914800000|2022-12-13 07:00:00|7218.2|7215.2|7211.2|7208.2|7223.2|7220.2|7210.7|7207.7|372
1670918400000|2022-12-13 08:00:00|7212.2|7209.2|7207.2|7204.2|7217.2|7214.2|7200.7|7197.7|839
1670922000000|2022-12-13 09:00:00|7207.7|7204.7|7211.7|7208.7|7226.2|7223.2|7205.7|7202.7|885
1670925600000|2022-12-13 10:00:00|7211.2|7208.2|7226.2|7223.2|7228.2|7225.2|7205.2|7202.2|596
1670929200000|2022-12-13 11:00:00|7226.7|7223.7|7228.2|7225.2|7231.2|7228.2|7224.2|7221.2|442
1670932800000|2022-12-13 12:00:00|7227.7|7224.7|7231.2|7228.2|7236.2|7233.2|7224.7|7221.7|461
1670936400000|2022-12-13 13:00:00|7230.7|7227.7|7297.2|7294.2|7311.7|7308.7|7220.2|7217.2|1509
1670940000000|2022-12-13 14:00:00|7297.7|7294.7|7292.2|7289.2|7312.7|7309.7|7279.2|7276.2|1603
1670943600000|2022-12-13 15:00:00|7292.7|7289.7|7244.7|7241.7|7296.2|7293.2|7239.2|7236.2|1851
1670947200000|2022-12-13 16:00:00|7245.2|7242.2|7239.7|7236.7|7259.2|7256.2|7229.2|7226.2|765
1670950800000|2022-12-13 17:00:00|7240.2|7237.2|7215.7|7212.7|7245.2|7242.2|7207.2|7204.2|480
1670954400000|2022-12-13 18:00:00|7215.2|7212.2|7227.2|7224.2|7233.2|7230.2|7213.2|7210.2|208
1670958000000|2022-12-13 19:00:00|7226.7|7223.7|7229.7|7226.7|7244.2|7241.2|7221.2|7218.2|281
1670961600000|2022-12-13 20:00:00|7229.2|7226.2|7232.2|7229.2|7243.2|7240.2|7213.7|7210.7|567
1670965200000|2022-12-13 21:00:00|7233.6|7229.6|7231.7|7227.7|7237.3|7233.3|7227.9|7223.9|0
1670968800000|2022-12-13 22:00:00|7231.8|7227.8|7251.7|7249.7|7264.7|7262.7|7231.1|7227.1|160
1670972400000|2022-12-13 23:00:00|7251.2|7249.2|7220.7|7219.7|7253.2|7252.2|7217.2|7216.2|1297
1670976000000|2022-12-14 00:00:00|7220.2|7219.2|7224.7|7223.7|7232.2|7231.2|7208.2|7207.2|1239
1670979600000|2022-12-14 01:00:00|7224.2|7223.2|7234.2|7233.2|7236.2|7235.2|7224.2|7223.2|1127
1670983200000|2022-12-14 02:00:00|7234.7|7233.7|7238.8|7237.8|7243.8|7242.8|7234.2|7233.2|992
1670986800000|2022-12-14 03:00:00|7239.3|7238.3|7247.8|7246.8|7251.3|7250.3|7237.3|7236.3|719
1670990400000|2022-12-14 04:00:00|7248.3|7247.3|7252.3|7251.3|7258.8|7257.8|7246.8|7245.8|764
1670994000000|2022-12-14 05:00:00|7252.8|7250.8|7247.5|7243.5|7257.3|7255.3|7244.6|7240.6|1610
1670997600000|2022-12-14 06:00:00|7247.3|7243.3|7246.8|7243.8|7250.8|7247.8|7243.8|7240.8|735
1671001200000|2022-12-14 07:00:00|7245.8|7242.8|7232.8|7229.8|7247.3|7244.3|7231.3|7228.3|818
1671004800000|2022-12-14 08:00:00|7233.8|7230.8|7217.8|7214.8|7235.3|7232.3|7215.8|7212.8|1205
1671008400000|2022-12-14 09:00:00|7218.3|7215.3|7211.3|7208.3|7220.8|7217.8|7205.8|7202.8|907
1671012000000|2022-12-14 10:00:00|7210.8|7207.8|7217.8|7214.8|7222.8|7219.8|7208.8|7205.8|777
1671015600000|2022-12-14 11:00:00|7217.3|7214.3|7225.8|7222.8|7226.8|7223.8|7211.8|7208.8|553
1671019200000|2022-12-14 12:00:00|7226.3|7223.3|7218.8|7215.8|7232.8|7229.8|7216.8|7213.8|610
1671022800000|2022-12-14 13:00:00|7219.3|7216.3|7224.8|7221.8|7226.3|7223.3|7215.8|7212.8|765
1671026400000|2022-12-14 14:00:00|7225.3|7222.3|7229.3|7226.3|7231.8|7228.8|7221.8|7218.8|930
1671030000000|2022-12-14 15:00:00|7229.8|7226.8|7228.3|7225.3|7232.3|7229.3|7219.8|7216.8|1484
1671033600000|2022-12-14 16:00:00|7228.8|7225.8|7231.8|7228.8|7234.8|7231.8|7224.8|7221.8|1287
1671037200000|2022-12-14 17:00:00|7232.3|7229.3|7228.8|7225.8|7235.3|7232.3|7228.3|7225.3|474
1671040800000|2022-12-14 18:00:00|7229.3|7226.3|7234.8|7231.8|7241.3|7238.3|7228.8|7225.8|369
1671044400000|2022-12-14 19:00:00|7232.3|7229.3|7199.8|7196.8|7232.3|7229.3|7179.3|7176.3|5065
1671048000000|2022-12-14 20:00:00|7199.3|7196.3|7197.3|7194.3|7234.3|7231.3|7187.8|7184.8|2234
1671051600000|2022-12-14 21:00:00|7192.9|7188.9|7209.1|7205.1|7213.2|7209.2|7190.3|7186.3|0
1671055200000|2022-12-14 22:00:00|7209.3|7205.3|7217.8|7215.8|7232.8|7230.8|7198.8|7194.8|1093
1671058800000|2022-12-14 23:00:00|7213.3|7211.3|7222.8|7221.8|7238.8|7237.8|7196.8|7195.8|5745
1671062400000|2022-12-15 00:00:00|7221.8|7220.8|7237.8|7236.8|7237.8|7236.8|7209.8|7208.8|4600
1671066000000|2022-12-15 01:00:00|7238.8|7237.8|7225.2|7224.2|7243.8|7242.8|7217.7|7216.7|3726
1671069600000|2022-12-15 02:00:00|7224.7|7223.7|7222.1|7221.1|7229.2|7228.2|7221.1|7220.1|2353
1671073200000|2022-12-15 03:00:00|7221.6|7220.6|7223.1|7222.1|7226.1|7225.1|7219.1|7218.1|2522
1671076800000|2022-12-15 04:00:00|7222.6|7221.6|7218.1|7217.1|7225.1|7224.1|7217.1|7216.1|3334
1671080400000|2022-12-15 05:00:00|7218.6|7216.6|7218|7214|7219.7|7217.6|7210.6|7208.6|6181
1671084000000|2022-12-15 06:00:00|7218.1|7214.1|7215.6|7212.6|7226.1|7223.1|7214.1|7211.1|393
1671087600000|2022-12-15 07:00:00|7215.1|7212.1|7196.1|7193.1|7215.1|7212.1|7193.1|7190.1|971
1671091200000|2022-12-15 08:00:00|7197.1|7194.1|7189.1|7186.1|7200.1|7197.1|7180.1|7177.1|1263
1671094800000|2022-12-15 09:00:00|7189.6|7186.6|7184.1|7181.1|7189.6|7186.6|7174.1|7171.1|962
1671098400000|2022-12-15 10:00:00|7183.6|7180.6|7192.1|7189.1|7199.1|7196.1|7179.1|7176.1|711
1671102000000|2022-12-15 11:00:00|7192.6|7189.6|7199.1|7196.1|7201.1|7198.1|7192.6|7189.6|340
1671105600000|2022-12-15 12:00:00|7199.6|7196.6|7200.1|7197.1|7202.6|7199.6|7193.1|7190.1|744
1671109200000|2022-12-15 13:00:00|7200.6|7197.6|7183.1|7180.1|7202.1|7199.1|7171.1|7168.1|1340
1671112800000|2022-12-15 14:00:00|7183.6|7180.6|7155.1|7152.1|7192.1|7189.1|7151.6|7148.6|2953
1671116400000|2022-12-15 15:00:00|7155.6|7152.6|7149.1|7146.1|7164.1|7161.1|7144.1|7141.1|2545
1671120000000|2022-12-15 16:00:00|7149.6|7146.6|7143.1|7140.1|7152.1|7149.1|7134.6|7131.6|1357
1671123600000|2022-12-15 17:00:00|7143.6|7140.6|7147.6|7144.6|7157.1|7154.1|7143.6|7140.6|759
1671127200000|2022-12-15 18:00:00|7148.1|7145.1|7132.1|7129.1|7149.1|7146.1|7128.1|7125.1|1347
1671130800000|2022-12-15 19:00:00|7132.6|7129.6|7146.6|7143.6|7146.6|7143.6|7125.1|7122.1|994
1671134400000|2022-12-15 20:00:00|7146.1|7143.1|7136.1|7133.1|7150.1|7147.1|7133.1|7130.1|586
1671138000000|2022-12-15 21:00:00|7137.1|7132.8|7132.5|7128.5|7140.3|7136.3|7125.4|7121.4|0
1671141600000|2022-12-15 22:00:00|7132.8|7128.8|7143.1|7141.1|7153.6|7151.6|7129.3|7125.3|581
1671145200000|2022-12-15 23:00:00|7143.6|7141.6|7150.1|7149.1|7150.1|7149.1|7122.6|7121.6|5306
1671148800000|2022-12-16 00:00:00|7151.1|7150.1|7175.1|7174.1|7175.1|7174.1|7150.1|7149.1|4756
1671152400000|2022-12-16 01:00:00|7174.1|7173.1|7187.9|7186.9|7192.1|7191.1|7170.1|7169.1|4316
1671156000000|2022-12-16 02:00:00|7186.9|7185.9|7190.9|7189.9|7194.9|7193.9|7186.9|7185.9|3983
1671159600000|2022-12-16 03:00:00|7189.9|7188.9|7187.9|7186.9|7194.9|7193.9|7185.9|7184.9|3675
1671163200000|2022-12-16 04:00:00|7186.9|7185.9|7163.9|7162.9|7186.9|7185.9|7163.9|7162.9|4865
1671166800000|2022-12-16 05:00:00|7164.4|7162.4|7166.2|7162.2|7167.4|7165.4|7149.4|7147.4|12417
1671170400000|2022-12-16 06:00:00|7166.5|7162.5|7171.4|7168.4|7171.9|7168.9|7157.9|7154.9|839
1671174000000|2022-12-16 07:00:00|7170.9|7167.9|7162.9|7159.9|7172.9|7169.9|7160.9|7157.9|1215
1671177600000|2022-12-16 08:00:00|7163.9|7160.9|7128.4|7125.4|7168.9|7165.9|7127.9|7124.9|2265
1671181200000|2022-12-16 09:00:00|7128.9|7125.9|7132.9|7129.9|7132.9|7129.9|7117.9|7114.9|2081
1671184800000|2022-12-16 10:00:00|7132.4|7129.4|7107.9|7104.9|7133.9|7130.9|7104.4|7101.4|1162
1671188400000|2022-12-16 11:00:00|7108.4|7105.4|7115.9|7112.9|7121.9|7118.9|7101.9|7098.9|703
1671192000000|2022-12-16 12:00:00|7116.4|7113.4|7130.9|7127.9|7130.9|7127.9|7113.9|7110.9|627
1671195600000|2022-12-16 13:00:00|7130.4|7127.4|7117.9|7114.9|7130.9|7127.9|7112.4|7109.4|804
1671199200000|2022-12-16 14:00:00|7117.4|7114.4|7138.9|7135.9|7143.9|7140.9|7105.9|7102.9|1929
1671202800000|2022-12-16 15:00:00|7138.4|7135.4|7111.9|7108.9|7138.9|7135.9|7096.4|7093.4|2371
1671206400000|2022-12-16 16:00:00|7112.4|7109.4|7100.4|7097.4|7123.9|7120.9|7098.4|7095.4|1483
1671210000000|2022-12-16 17:00:00|7099.9|7096.9|7100.4|7097.4|7114.4|7111.4|7098.9|7095.9|586
1671213600000|2022-12-16 18:00:00|7100.9|7097.9|7106.9|7103.9|7110.9|7107.9|7099.4|7096.4|449
1671217200000|2022-12-16 19:00:00|7106.4|7103.4|7118.4|7115.4|7120.9|7117.9|7103.9|7100.9|219
1671220800000|2022-12-16 20:00:00|7117.9|7114.9|7130.9|7127.9|7139.9|7136.9|7109.9|7106.9|1474
1671224400000|2022-12-16 21:00:00|7131.1|7127.1|7124.6|7120.6|7132.2|7128.2|7119|7115|0
1671400800000|2022-12-18 22:00:00|7121.9|7119.9|7121.4|7119.4|7133.9|7131.9|7113.4|7111.4|611
1671404400000|2022-12-18 23:00:00|7126.4|7124.4|7141.9|7140.9|7163.9|7162.9|7123.9|7121.9|4139
1671408000000|2022-12-19 00:00:00|7142.4|7141.4|7141.9|7140.9|7150.9|7149.9|7132.9|7131.9|3222
1671411600000|2022-12-19 01:00:00|7140.9|7139.9|7148.9|7147.9|7162.9|7161.9|7138.9|7137.9|2578
1671415200000|2022-12-19 02:00:00|7149.4|7148.4|7147.3|7146.3|7151.9|7150.9|7140.3|7139.3|1876
1671418800000|2022-12-19 03:00:00|7147.8|7146.8|7151.3|7150.3|7152.3|7151.3|7143.3|7142.3|1580
1671422400000|2022-12-19 04:00:00|7150.8|7149.8|7141.3|7140.3|7152.3|7151.3|7140.3|7139.3|3137
1671426000000|2022-12-19 05:00:00|7141.4|7139.4|7142.8|7138.8|7145.1|7141.1|7134.4|7132.2|5421
1671429600000|2022-12-19 06:00:00|7142.5|7138.5|7149.9|7146.9|7149.9|7146.9|7142.1|7138.1|392
1671433200000|2022-12-19 07:00:00|7149.4|7146.4|7149.9|7146.9|7152.4|7149.4|7144.9|7141.9|359
1671436800000|2022-12-19 08:00:00|7148.9|7145.9|7156.9|7153.9|7164.9|7161.9|7146.9|7143.9|1103
1671440400000|2022-12-19 09:00:00|7156.4|7153.4|7156.9|7153.9|7171.9|7168.9|7154.9|7151.9|1136
1671444000000|2022-12-19 10:00:00|7157.4|7154.4|7160.9|7157.9|7166.9|7163.9|7154.9|7151.9|278
1671447600000|2022-12-19 11:00:00|7160.4|7157.4|7161.9|7158.9|7165.4|7162.4|7154.9|7151.9|236
1671451200000|2022-12-19 12:00:00|7162.4|7159.4|7159.9|7156.9|7163.9|7160.9|7155.9|7152.9|601
1671454800000|2022-12-19 13:00:00|7160.9|7157.9|7152.9|7149.9|7161.9|7158.9|7150.4|7147.4|535
1671458400000|2022-12-19 14:00:00|7153.4|7150.4|7145.4|7142.4|7160.9|7157.9|7138.9|7135.9|1081
1671462000000|2022-12-19 15:00:00|7144.9|7141.9|7135.9|7132.9|7159.4|7156.4|7135.9|7132.9|1034
1671465600000|2022-12-19 16:00:00|7136.4|7133.4|7128.9|7125.9|7141.9|7138.9|7126.9|7123.9|998
1671469200000|2022-12-19 17:00:00|7129.9|7126.9|7131.9|7128.9|7134.9|7131.9|7127.9|7124.9|497
1671472800000|2022-12-19 18:00:00|7132.4|7129.4|7116.9|7113.9|7132.9|7129.9|7115.9|7112.9|763
1671476400000|2022-12-19 19:00:00|7117.4|7114.4|7105.4|7102.4|7117.4|7114.4|7101.4|7098.4|514
1671480000000|2022-12-19 20:00:00|7104.9|7101.9|7117.4|7114.4|7123.4|7120.4|7100.9|7097.9|716
1671483600000|2022-12-19 21:00:00|7118.2|7114.2|7119.5|7115.5|7119.5|7115.5|7111.4|7107.4|0
1671487200000|2022-12-19 22:00:00|7119.4|7115.4|7133.9|7131.9|7135.4|7133.4|7114.4|7112.4|515
1671490800000|2022-12-19 23:00:00|7131.9|7129.9|7107.9|7106.9|7131.9|7129.9|7105.9|7104.9|3489
1671494400000|2022-12-20 00:00:00|7107.4|7106.4|7095.9|7094.9|7108.9|7107.9|7077.9|7076.9|4575
1671498000000|2022-12-20 01:00:00|7094.9|7093.9|7102.9|7101.9|7102.9|7101.9|7088.9|7087.9|3724
1671501600000|2022-12-20 02:00:00|7102.4|7101.4|7095.5|7094.5|7103.9|7102.9|7091.5|7090.5|2983
1671505200000|2022-12-20 03:00:00|7096|7095|7041.5|7040.5|7096.5|7095.5|7029.5|7028.5|15292
1671508800000|2022-12-20 04:00:00|7041|7040|7038.5|7037.5|7043.5|7042.5|7024.5|7023.5|6611
1671512400000|2022-12-20 05:00:00|7039|7037|7037|7033|7042|7040|7024|7022|8765
1671516000000|2022-12-20 06:00:00|7036.8|7032.8|7052.5|7049.5|7054.5|7051.5|7034.4|7030.4|1113
1671519600000|2022-12-20 07:00:00|7053|7050|7055.5|7052.5|7069.5|7066.5|7052.5|7049.5|1277
1671523200000|2022-12-20 08:00:00|7056.5|7053.5|7081.5|7078.5|7083.5|7080.5|7039|7036|1980
1671526800000|2022-12-20 09:00:00|7082|7079|7087.5|7084.5|7087.5|7084.5|7074.5|7071.5|1328
1671530400000|2022-12-20 10:00:00|7087|7084|7089.5|7086.5|7089.5|7086.5|7080.5|7077.5|837
1671534000000|2022-12-20 11:00:00|7088.5|7085.5|7087.5|7084.5|7095.5|7092.5|7085.5|7082.5|681
1671537600000|2022-12-20 12:00:00|7088|7085|7081|7078|7092.5|7089.5|7080.5|7077.5|901
1671541200000|2022-12-20 13:00:00|7081.5|7078.5|7087|7084|7092.5|7089.5|7081.5|7078.5|561
1671544800000|2022-12-20 14:00:00|7087.5|7084.5|7093.5|7090.5|7094|7091|7077.5|7074.5|994
1671548400000|2022-12-20 15:00:00|7094|7091|7103.5|7100.5|7112|7109|7093.5|7090.5|1683
1671552000000|2022-12-20 16:00:00|7103|7100|7095.5|7092.5|7104.5|7101.5|7083.5|7080.5|1131
1671555600000|2022-12-20 17:00:00|7095|7092|7104.5|7101.5|7105|7102|7094.5|7091.5|436
1671559200000|2022-12-20 18:00:00|7105|7102|7105.5|7102.5|7114|7111|7100.5|7097.5|369
1671562800000|2022-12-20 19:00:00|7106|7103|7098.5|7095.5|7111|7108|7096.5|7093.5|468
1671566400000|2022-12-20 20:00:00|7099|7096|7087.5|7084.5|7101.5|7098.5|7086.5|7083.5|691
1671570000000|2022-12-20 21:00:00|7087.3|7083.5|7094.6|7090.6|7095.2|7091.2|7084.9|7080.9|0
1671573600000|2022-12-20 22:00:00|7094.5|7090.5|7089|7087|7096.7|7094|7087|7085|319
1671577200000|2022-12-20 23:00:00|7090|7088|7125.5|7124.5|7125.5|7124.5|7090|7088|6172
1671580800000|2022-12-21 00:00:00|7126|7125|7138.5|7137.5|7146.5|7145.5|7120.5|7119.5|6261
1671584400000|2022-12-21 01:00:00|7137.5|7136.5|7131.3|7130.3|7152.5|7151.5|7125.5|7124.5|6532
1671588000000|2022-12-21 02:00:00|7130.8|7129.8|7130.3|7129.3|7133.3|7132.3|7123.3|7122.3|2796
1671591600000|2022-12-21 03:00:00|7131.3|7130.3|7133.3|7132.3|7135.3|7134.3|7126.3|7125.3|2927
1671595200000|2022-12-21 04:00:00|7133.8|7132.8|7120.3|7119.3|7137.3|7136.3|7119.3|7118.3|4220
1671598800000|2022-12-21 05:00:00|7120.8|7118.8|7130|7126|7134.8|7132.8|7117.8|7115.8|6878
1671602400000|2022-12-21 06:00:00|7130.4|7126.4|7128.8|7125.8|7136.8|7133.8|7124.3|7121.3|373
1671606000000|2022-12-21 07:00:00|7128.3|7125.3|7126.3|7123.3|7131.3|7128.3|7123.8|7120.8|500
1671609600000|2022-12-21 08:00:00|7125.8|7122.8|7125.3|7122.3|7126.8|7123.8|7115.3|7112.3|862
1671613200000|2022-12-21 09:00:00|7125.8|7122.8|7140.3|7137.3|7141.3|7138.3|7125.3|7122.3|550
1671616800000|2022-12-21 10:00:00|7139.8|7136.8|7136.8|7133.8|7152.3|7149.3|7135.3|7132.3|1208
1671620400000|2022-12-21 11:00:00|7136.3|7133.3|7145.8|7142.8|7147.3|7144.3|7135.3|7132.3|375
1671624000000|2022-12-21 12:00:00|7146.3|7143.3|7148.3|7145.3|7149.3|7146.3|7136.3|7133.3|604
1671627600000|2022-12-21 13:00:00|7147.8|7144.8|7148.3|7145.3|7153.3|7150.3|7147.3|7144.3|691
1671631200000|2022-12-21 14:00:00|7148.8|7145.8|7140.8|7137.8|7148.8|7145.8|7139.8|7136.8|1318
1671634800000|2022-12-21 15:00:00|7141.3|7138.3|7172.3|7169.3|7173.3|7170.3|7138.8|7135.8|1359
1671638400000|2022-12-21 16:00:00|7173.3|7170.3|7175.3|7172.3|7178.8|7175.8|7171.3|7168.3|1328
1671642000000|2022-12-21 17:00:00|7174.8|7171.8|7182.3|7179.3|7182.3|7179.3|7173.3|7170.3|681
1671645600000|2022-12-21 18:00:00|7181.8|7178.8|7176.3|7173.3|7182.3|7179.3|7171.8|7168.8|410
1671649200000|2022-12-21 19:00:00|7177.3|7174.3|7178.3|7175.3|7185.3|7182.3|7174.3|7171.3|626
1671652800000|2022-12-21 20:00:00|7177.8|7174.8|7173.8|7170.8|7182.3|7179.3|7169.8|7166.8|694
1671656400000|2022-12-21 21:00:00|7172.6|7168.6|7181.1|7177.1|7183|7179|7170.7|7166.7|0
1671660000000|2022-12-21 22:00:00|7180.9|7176.9|7164.8|7162.8|7182.7|7178.7|7158.8|7156.8|834
1671663600000|2022-12-21 23:00:00|7165.8|7163.8|7164.3|7163.3|7175.3|7174.3|7159.3|7158.3|4404
1671667200000|2022-12-22 00:00:00|7163.3|7162.3|7158.3|7157.3|7168.3|7167.3|7154.3|7153.3|3582
1671670800000|2022-12-22 01:00:00|7159.3|7158.3|7171.3|7170.3|7171.3|7170.3|7156.3|7155.3|2950
1671674400000|2022-12-22 02:00:00|7170.8|7169.8|7169.3|7168.3|7174.3|7173.3|7165.3|7164.3|2019
1671678000000|2022-12-22 03:00:00|7168.8|7167.8|7157.1|7156.1|7169.3|7168.3|7157.1|7156.1|2472
1671681600000|2022-12-22 04:00:00|7156.1|7155.1|7157.6|7156.6|7162.1|7161.1|7152.1|7151.1|3192
1671685200000|2022-12-22 05:00:00|7158.1|7156.1|7161.2|7157.2|7162.1|7158.6|7156.1|7154.1|4142
1671688800000|2022-12-22 06:00:00|7161.3|7157.3|7154.6|7151.6|7163.1|7160.1|7153.6|7150.6|494
1671692400000|2022-12-22 07:00:00|7154.1|7151.1|7152.1|7149.1|7156.1|7153.1|7151.1|7148.1|602
1671696000000|2022-12-22 08:00:00|7153.1|7150.1|7161.1|7158.1|7167.1|7164.1|7151.1|7148.1|800
1671699600000|2022-12-22 09:00:00|7162.1|7159.1|7154.1|7151.1|7163.1|7160.1|7153.1|7150.1|398
1671703200000|2022-12-22 10:00:00|7153.6|7150.6|7154.1|7151.1|7158.1|7155.1|7149.6|7146.6|389
1671706800000|2022-12-22 11:00:00|7153.1|7150.1|7139.1|7136.1|7153.1|7150.1|7139.1|7136.1|607
1671710400000|2022-12-22 12:00:00|7139.6|7136.6|7142.1|7139.1|7144.1|7141.1|7134.1|7131.1|692
1671714000000|2022-12-22 13:00:00|7142.6|7139.6|7126.1|7123.1|7144.6|7141.6|7123.1|7120.1|865
1671717600000|2022-12-22 14:00:00|7125.6|7122.6|7107.1|7104.1|7130.1|7127.1|7098.6|7095.6|1497
1671721200000|2022-12-22 15:00:00|7106.6|7103.6|7083.1|7080.1|7107.1|7104.1|7082.1|7079.1|1712
1671724800000|2022-12-22 16:00:00|7082.6|7079.6|7080.1|7077.1|7088.1|7085.1|7074.1|7071.1|814
1671728400000|2022-12-22 17:00:00|7079.6|7076.6|7060.1|7057.1|7080.1|7077.1|7058.1|7055.1|583
1671732000000|2022-12-22 18:00:00|7059.1|7056.1|7054.1|7051.1|7059.1|7056.1|7046.1|7043.1|655
1671735600000|2022-12-22 19:00:00|7054.6|7051.6|7081.1|7078.1|7082.1|7079.1|7053.1|7050.1|649
1671739200000|2022-12-22 20:00:00|7081.6|7078.6|7096.1|7093.1|7097.6|7094.6|7078.6|7075.6|774
1671742800000|2022-12-22 21:00:00|7097.3|7093.3|7095.8|7091.8|7107.1|7103.1|7089.8|7085.8|0
1671746400000|2022-12-22 22:00:00|7095.5|7091.5|7111.6|7109.6|7111.6|7109.6|7094.8|7090.8|621
1671750000000|2022-12-22 23:00:00|7110.1|7108.1|7090.1|7089.1|7112.1|7111.1|7090.1|7089.1|3141
1671753600000|2022-12-23 00:00:00|7090.6|7089.6|7071.1|7070.1|7097.1|7096.1|7070.1|7069.1|4197
1671757200000|2022-12-23 01:00:00|7071.6|7070.6|7100.6|7099.6|7101.1|7100.1|7065.1|7064.1|4449
1671760800000|2022-12-23 02:00:00|7100.1|7099.1|7097.2|7096.2|7105.1|7104.1|7096.7|7095.7|2025
1671764400000|2022-12-23 03:00:00|7098.2|7097.2|7101.2|7100.2|7104.2|7103.2|7095.2|7094.2|1629
1671768000000|2022-12-23 04:00:00|7100.7|7099.7|7101.2|7100.2|7106.2|7105.2|7099.2|7098.2|1960
1671771600000|2022-12-23 05:00:00|7101.7|7099.7|7106.9|7102.9|7114.7|7112.7|7096.7|7094.7|4270
1671775200000|2022-12-23 06:00:00|7106.7|7102.7|7108|7104|7110.3|7106.3|7102.1|7098.1|0
1671778800000|2022-12-23 07:00:00|7107.8|7103.8|7103.4|7099.4|7110.2|7106.2|7101.6|7097.6|0
1671782400000|2022-12-23 08:00:00|7103.9|7099.9|7102.3|7098.3|7108.2|7104.2|7092|7088|0
1671786000000|2022-12-23 09:00:00|7102.1|7098.1|7102.2|7098.2|7103.9|7099.9|7092.6|7088.6|0
1671789600000|2022-12-23 10:00:00|7102.3|7098.3|7111.8|7107.8|7116|7112|7099.7|7095.7|0
1671793200000|2022-12-23 11:00:00|7112|7108|7101.2|7097.2|7116.7|7112.7|7098.4|7094.4|0
1671796800000|2022-12-23 12:00:00|7101|7097|7104.5|7100.5|7105.6|7101.6|7096.4|7092.4|0
1671800400000|2022-12-23 13:00:00|7104.6|7100.6|7091.9|7087.9|7122.1|7118.1|7074.7|7070.7|0
1671804000000|2022-12-23 14:00:00|7091.7|7087.7|7070|7066|7097.8|7093.8|7063.3|7059.3|0
1671807600000|2022-12-23 15:00:00|7073.6|7069.6|7097.6|7093.6|7118.3|7114.3|7066|7062|0
1671811200000|2022-12-23 16:00:00|7097.9|7093.9|7102.8|7098.8|7109.9|7105.9|7088.6|7084.6|0
1671814800000|2022-12-23 17:00:00|7103|7099|7104.2|7100.2|7115.6|7111.6|7100.3|7096.3|0
1671818400000|2022-12-23 18:00:00|7104|7100|7099.8|7095.8|7110.3|7106.3|7095|7091|0
1671822000000|2022-12-23 19:00:00|7099.6|7095.6|7112.5|7108.5|7113.1|7109.1|7095.3|7091.3|0
1671825600000|2022-12-23 20:00:00|7112.6|7108.6|7118.9|7114.9|7118.9|7114.9|7102.3|7098.3|0
1671829200000|2022-12-23 21:00:00|7118.7|7114.7|7113.6|7109.6|7119.9|7115.9|7113|7109|0
1672095600000|2022-12-26 23:00:00|7133.2|7129.2|7136.8|7132.8|7140.4|7136.4|7130.6|7126.6|0
1672099200000|2022-12-27 00:00:00|7136.9|7132.9|7131.8|7127.8|7137.8|7133.8|7129.2|7125.2|0
1672102800000|2022-12-27 01:00:00|7131.5|7127.5|7141.9|7137.9|7143.5|7139.5|7131.3|7127.3|0
1672106400000|2022-12-27 02:00:00|7141.7|7137.7|7138.9|7134.9|7144.1|7140.1|7138.7|7134.7|0
1672110000000|2022-12-27 03:00:00|7139.1|7135.1|7135|7131|7139.1|7135.1|7134.8|7130.8|0
1672113600000|2022-12-27 04:00:00|7134.9|7130.9|7136.9|7132.9|7137.6|7133.6|7133.1|7129.1|0
1672117200000|2022-12-27 05:00:00|7137.1|7133.1|7137.7|7133.7|7139.5|7135.5|7135.8|7131.8|0
1672120800000|2022-12-27 06:00:00|7137.6|7133.6|7138.7|7134.7|7138.7|7134.7|7132.6|7128.6|0
1672124400000|2022-12-27 07:00:00|7138.3|7134.3|7137.2|7133.2|7139.3|7135.3|7129.8|7125.8|0
1672128000000|2022-12-27 08:00:00|7137.7|7133.7|7133.2|7129.2|7144.8|7140.8|7133.2|7129.2|0
1672131600000|2022-12-27 09:00:00|7133|7129|7137.6|7133.6|7140.1|7136.1|7126.4|7122.4|0
1672135200000|2022-12-27 10:00:00|7137.7|7133.7|7139.6|7135.6|7143.4|7139.4|7136.6|7132.6|0
1672138800000|2022-12-27 11:00:00|7139.3|7135.3|7138|7134|7141|7137|7136|7132|0
1672142400000|2022-12-27 12:00:00|7137.9|7133.9|7129.1|7125.1|7138.8|7134.8|7126.6|7122.6|0
1672146000000|2022-12-27 13:00:00|7129|7125|7114.3|7110.3|7135.2|7131.2|7113.8|7109.8|0
1672149600000|2022-12-27 14:00:00|7113.9|7109.9|7092.1|7088.1|7119.8|7115.8|7087.7|7083.7|0
1672153200000|2022-12-27 15:00:00|7091.7|7087.7|7105.1|7101.1|7119|7115|7083.3|7079.3|0
1672156800000|2022-12-27 16:00:00|7104.9|7100.9|7109|7105|7115.3|7111.3|7102.2|7098.2|0
1672160400000|2022-12-27 17:00:00|7109.2|7105.2|7107.8|7103.8|7118.5|7114.5|7099.4|7095.4|0
1672164000000|2022-12-27 18:00:00|7107.6|7103.6|7097.3|7093.3|7112.7|7108.7|7095.4|7091.4|0
1672167600000|2022-12-27 19:00:00|7097|7093|7099.5|7095.5|7102.6|7098.6|7089.9|7085.9|0
1672171200000|2022-12-27 20:00:00|7099.8|7095.8|7100.3|7096.3|7112.1|7108.1|7097.7|7093.7|0
1672174800000|2022-12-27 21:00:00|7100.9|7096.9|7103|7099|7106|7102|7100.9|7096.9|0
1672178400000|2022-12-27 22:00:00|7103.1|7099.1|7123.2|7121.2|7127.2|7125.2|7102.7|7098.7|618
1672182000000|2022-12-27 23:00:00|7123.7|7121.7|7101|7100|7129.2|7128.2|7098|7097|3890
1672185600000|2022-12-28 00:00:00|7102.5|7101.5|7078|7077|7111|7110|7076.5|7075.5|3771
1672189200000|2022-12-28 01:00:00|7077|7076|7094|7093|7094|7093|7072|7071|2654
1672192800000|2022-12-28 02:00:00|7095|7094|7093|7092|7106|7105|7093|7092|2986
1672196400000|2022-12-28 03:00:00|7095|7094|7084|7083|7098|7097|7083|7082|2254
1672200000000|2022-12-28 04:00:00|7085|7084|7082|7081|7095|7094|7080|7079|3744
1672203600000|2022-12-28 05:00:00|7072.2|7070.2|7083|7079|7087.2|7085.2|7072.2|7070.2|5134
1672207200000|2022-12-28 06:00:00|7083.2|7079.2|7087.7|7084.7|7087.7|7084.7|7080.7|7077.7|408
1672210800000|2022-12-28 07:00:00|7088.7|7085.7|7090.7|7087.7|7090.7|7087.7|7085.7|7082.7|368
1672214400000|2022-12-28 08:00:00|7091.2|7088.2|7080.7|7077.7|7097.7|7094.7|7080.7|7077.7|912
1672218000000|2022-12-28 09:00:00|7080.2|7077.2|7082.7|7079.7|7085.7|7082.7|7074.7|7071.7|724
1672221600000|2022-12-28 10:00:00|7083.2|7080.2|7082.7|7079.7|7086.7|7083.7|7081.7|7078.7|284
1672225200000|2022-12-28 11:00:00|7082.2|7079.2|7082.7|7079.7|7084.7|7081.7|7079.7|7076.7|267
1672228800000|2022-12-28 12:00:00|7082.2|7079.2|7084.7|7081.7|7086.7|7083.7|7081.7|7078.7|502
1672232400000|2022-12-28 13:00:00|7085.7|7082.7|7081.7|7078.7|7086.7|7083.7|7080.7|7077.7|784
1672236000000|2022-12-28 14:00:00|7082.7|7079.7|7066.7|7063.7|7090.7|7087.7|7064.7|7061.7|1201
1672239600000|2022-12-28 15:00:00|7066.2|7063.2|7051.7|7048.7|7074.7|7071.7|7051.7|7048.7|1593
1672243200000|2022-12-28 16:00:00|7051.2|7048.2|7045.7|7042.7|7054.7|7051.7|7042.7|7039.7|1089
1672246800000|2022-12-28 17:00:00|7045.2|7042.2|7053.7|7050.7|7054.7|7051.7|7034.7|7031.7|565
1672250400000|2022-12-28 18:00:00|7052.7|7049.7|7046.7|7043.7|7060.2|7057.2|7044.7|7041.7|354
1672254000000|2022-12-28 19:00:00|7047.2|7044.2|7042.7|7039.7|7051.7|7048.7|7041.7|7038.7|334
1672257600000|2022-12-28 20:00:00|7042.2|7039.2|7031.7|7028.7|7043.2|7040.2|7031.7|7028.7|620
1672261200000|2022-12-28 21:00:00|7031.9|7027.9|7038.6|7034.6|7039.8|7035.8|7030|7026|0
1672264800000|2022-12-28 22:00:00|7038.7|7034.7|7048.2|7046.2|7054.2|7052.2|7035.7|7033.7|768
1672268400000|2022-12-28 23:00:00|7047.7|7045.7|7033.7|7032.7|7049.7|7048.7|7029.7|7028.7|2482
1672272000000|2022-12-29 00:00:00|7033.2|7032.2|7022|7021|7035.2|7034.2|7012|7011|3265
1672275600000|2022-12-29 01:00:00|7021|7020|7008|7007|7023.5|7022.5|7005|7004|3542
1672279200000|2022-12-29 02:00:00|7007.5|7006.5|7000|6999|7009|7008|6997|6996|2689
1672282800000|2022-12-29 03:00:00|6999.5|6998.5|7017|7016|7017|7016|6998|6997|3172
1672286400000|2022-12-29 04:00:00|7018|7017|7023|7022|7025|7024|7008.5|7007.5|3863
1672290000000|2022-12-29 05:00:00|7023.5|7021.5|7016.9|7012.9|7026.5|7024.5|7014.5|7011.8|5235
1672293600000|2022-12-29 06:00:00|7017.1|7013.1|7016|7013|7020|7017|7015|7011.6|848
1672297200000|2022-12-29 07:00:00|7016.5|7013.5|7021|7018|7022|7019|7016.5|7013.5|306
1672300800000|2022-12-29 08:00:00|7020|7017|7021|7018|7023.5|7020.5|7015|7012|1123
1672304400000|2022-12-29 09:00:00|7021.5|7018.5|7032|7029|7034|7031|7021|7018|477
1672308000000|2022-12-29 10:00:00|7032.5|7029.5|7038|7035|7039|7036|7032|7029|377
1672311600000|2022-12-29 11:00:00|7038.5|7035.5|7040|7037|7042|7039|7038|7035|241
1672315200000|2022-12-29 12:00:00|7041|7038|7045|7042|7047|7044|7040|7037|404
1672318800000|2022-12-29 13:00:00|7045.5|7042.5|7048|7045|7055|7052|7042|7039|866
1672322400000|2022-12-29 14:00:00|7048.5|7045.5|7065|7062|7066|7063|7043|7040|1195
1672326000000|2022-12-29 15:00:00|7065.5|7062.5|7075|7072|7084|7081|7062|7059|1242
1672329600000|2022-12-29 16:00:00|7075.5|7072.5|7084|7081|7085|7082|7071|7068|747
1672333200000|2022-12-29 17:00:00|7084.5|7081.5|7082|7079|7084.5|7081.5|7076|7073|239
1672336800000|2022-12-29 18:00:00|7081.5|7078.5|7080|7077|7084|7081|7076|7073|205
1672340400000|2022-12-29 19:00:00|7079.5|7076.5|7079|7076|7084|7081|7078.5|7075.5|229
1672344000000|2022-12-29 20:00:00|7078.5|7075.5|7072|7069|7081|7078|7071|7068|367
1672347600000|2022-12-29 21:00:00|7074.2|7070.2|7070|7066|7075.1|7071.1|7068.6|7064.6|1
1672351200000|2022-12-29 22:00:00|7070.1|7066.1|7066.5|7064.5|7075|7073|7066|7064|350
1672354800000|2022-12-29 23:00:00|7067.5|7065.5|7066.5|7065.5|7080|7079|7063.5|7062.5|2302
1672358400000|2022-12-30 00:00:00|7067|7066|7045|7044|7073|7072|7045|7044|2698
1672362000000|2022-12-30 01:00:00|7045.5|7044.5|7059.5|7058.5|7061|7060|7045|7044|2574
1672365600000|2022-12-30 02:00:00|7059|7058|7058|7057|7066|7065|7057|7056|1613
1672369200000|2022-12-30 03:00:00|7057.5|7056.5|7072|7071|7074|7073|7057|7056|1796
1672372800000|2022-12-30 04:00:00|7072.5|7071.5|7062|7061|7075|7074|7061|7060|3445
1672376400000|2022-12-30 05:00:00|7062.5|7060.5|7045.1|7041.1|7065.5|7063.5|7039|7037|9259
1672380000000|2022-12-30 06:00:00|7045.3|7041.3|7040.4|7036.4|7045.3|7041.3|7037.4|7033.4|0
1672383600000|2022-12-30 07:00:00|7039.9|7035.9|7047.2|7043.2|7048.5|7044.5|7037.4|7033.4|0
1672387200000|2022-12-30 08:00:00|7047.4|7043.4|7045.2|7041.2|7050.2|7046.2|7037.6|7033.6|0
1672390800000|2022-12-30 09:00:00|7045|7041|7058.2|7054.2|7058.3|7054.3|7044.1|7040.1|0
1672394400000|2022-12-30 10:00:00|7058.4|7054.4|7058.2|7054.2|7064.6|7060.6|7053.1|7049.1|0
1672398000000|2022-12-30 11:00:00|7058.3|7054.3|7052.1|7048.1|7061.1|7057.1|7051.3|7047.3|0
1672401600000|2022-12-30 12:00:00|7051.8|7047.8|7043.1|7039.1|7054.7|7050.7|7042.1|7038.1|0
1672405200000|2022-12-30 13:00:00|7042.9|7038.9|7042.9|7038.9|7044.4|7040.4|7036.3|7032.3|0
1672408800000|2022-12-30 14:00:00|7042.8|7038.8|7035.5|7031.5|7050.5|7046.5|7021.7|7017.7|0
1672412400000|2022-12-30 15:00:00|7035.3|7031.3|7031.8|7027.8|7043.5|7039.5|7024.8|7020.8|0
1672416000000|2022-12-30 16:00:00|7031.5|7027.5|7030.5|7026.5|7036.8|7032.8|7017.8|7013.8|0
1672419600000|2022-12-30 17:00:00|7030.7|7026.7|7034.7|7030.7|7034.7|7030.7|7026.1|7022.1|0
1672423200000|2022-12-30 18:00:00|7034.8|7030.8|7018.6|7014.6|7035|7031|7006.8|7002.8|0
1672426800000|2022-12-30 19:00:00|7018.8|7014.8|7017.2|7013.2|7020.8|7016.8|7010.1|7006.1|0
1672430400000|2022-12-30 20:00:00|7017.4|7013.4|7045.6|7041.6|7051.4|7047.4|7016.2|7012.2|0
1672434000000|2022-12-30 21:00:00|7045.3|7041.3|7051.3|7047.3|7053.6|7049.6|7043.7|7039.7|0
1672696800000|2023-01-02 22:00:00|7077.5|7075.5|7087.5|7085.5|7087.5|7085.5|7070.5|7068.5|769
1672700400000|2023-01-02 23:00:00|7087|7085|6999|6998|7087.5|7085.5|6990|6989|7805
1672704000000|2023-01-03 00:00:00|6998|6997|6934|6933|7005|7004|6932.5|6931.5|7678
1672707600000|2023-01-03 01:00:00|6932|6931|6912|6911|6937|6936|6904|6903|7457
1672711200000|2023-01-03 02:00:00|6911.5|6910.5|6934|6933|6934|6933|6907|6906|4087
1672714800000|2023-01-03 03:00:00|6933|6932|6951|6950|6951|6950|6931|6930|4402
1672718400000|2023-01-03 04:00:00|6952|6951|6945|6944|6956|6955|6945|6944|4363
1672722000000|2023-01-03 05:00:00|6945.5|6943.5|6951.9|6947.9|6958.5|6954.5|6945.5|6943.5|6650
1672725600000|2023-01-03 06:00:00|6951.7|6947.7|6948|6945|6955|6952|6946|6943|941
1672729200000|2023-01-03 07:00:00|6947.5|6944.5|6964|6961|6965|6962|6947|6944|2138
1672732800000|2023-01-03 08:00:00|6964.5|6961.5|6987|6984|6988|6985|6951|6948|3302
1672736400000|2023-01-03 09:00:00|6987.5|6984.5|7000.5|6997.5|7003|7000|6987.5|6984.5|980
1672740000000|2023-01-03 10:00:00|7008.5|7005.5|7003|7000|7009|7006|6995|6992|607
1672743600000|2023-01-03 11:00:00|7004|7001|6990.5|6987.5|7008|7005|6985.5|6982.5|915
1672747200000|2023-01-03 12:00:00|6990|6987|6998.5|6995.5|7000|6997|6987|6984|954
1672750800000|2023-01-03 13:00:00|6998|6995|7002|6999|7004.5|7001.5|6989|6986|1322
1672754400000|2023-01-03 14:00:00|7002.5|6999.5|6996|6993|7020|7017|6995.5|6992.5|1853
1672758000000|2023-01-03 15:00:00|6996.5|6993.5|7023|7020|7023|7020|6993|6990|2918
1672761600000|2023-01-03 16:00:00|7023.5|7020.5|6988.5|6985.5|7026|7023|6988|6985|1913
1672765200000|2023-01-03 17:00:00|6988|6985|6983|6980|6996|6993|6972.5|6969.5|603
1672768800000|2023-01-03 18:00:00|6982.5|6979.5|7005|7002|7005|7002|6982|6979|727
1672772400000|2023-01-03 19:00:00|7005.5|7002.5|7001.5|6998.5|7008|7005|6981.5|6978.5|906
1672776000000|2023-01-03 20:00:00|7001|6998|7008|7005|7011.5|7008.5|6998|6995|823
1672779600000|2023-01-03 21:00:00|7011.3|7007.3|7006.6|7002.6|7011.3|7007.3|7001|6997|0
1672783200000|2023-01-03 22:00:00|7006.5|7002.5|6995|6993|7006.7|7002.7|6987.5|6985.5|594
1672786800000|2023-01-03 23:00:00|6996|6994|7012|7011|7017|7016|6985|6984|4508
1672790400000|2023-01-04 00:00:00|7011.5|7010.5|7032.5|7031.5|7048|7047|7010|7009|6916
1672794000000|2023-01-04 01:00:00|7032|7031|7039|7038|7044|7043|7030|7029|4199
1672797600000|2023-01-04 02:00:00|7038.5|7037.5|7041|7040|7051|7050|7038|7037|3430
1672801200000|2023-01-04 03:00:00|7041.5|7040.5|7052|7051|7053|7052|7041.5|7040.5|3743
1672804800000|2023-01-04 04:00:00|7052.5|7051.5|7057|7056|7060|7059|7050.5|7049.5|5850
1672808400000|2023-01-04 05:00:00|7057.5|7055.5|7056.4|7052.4|7062.5|7060.5|7051.8|7047.8|6752
1672812000000|2023-01-04 06:00:00|7056.5|7052.5|7044|7041|7059.1|7055.1|7042|7039|811
1672815600000|2023-01-04 07:00:00|7043|7040|7054|7051|7056|7053|7042|7039|1198
1672819200000|2023-01-04 08:00:00|7053.5|7050.5|7053|7050|7063|7060|7046|7043|1833
1672822800000|2023-01-04 09:00:00|7053.5|7050.5|7050.5|7047.5|7054|7051|7037|7034|742
1672826400000|2023-01-04 10:00:00|7051|7048|7048|7045|7055|7052|7045.5|7042.5|417
1672830000000|2023-01-04 11:00:00|7047.5|7044.5|7052|7049|7059|7056|7047|7044|618
1672833600000|2023-01-04 12:00:00|7052.5|7049.5|7045|7042|7054|7051|7039|7036|650
1672837200000|2023-01-04 13:00:00|7045.5|7042.5|7060|7057|7060.5|7057.5|7045|7042|760
1672840800000|2023-01-04 14:00:00|7061|7058|7069.5|7066.5|7069.5|7066.5|7051.5|7048.5|1887
1672844400000|2023-01-04 15:00:00|7070|7067|7066|7063|7075|7072|7046.5|7043.5|2097
1672848000000|2023-01-04 16:00:00|7066.5|7063.5|7090|7087|7092|7089|7064|7061|1868
1672851600000|2023-01-04 17:00:00|7091|7088|7084|7081|7094|7091|7083.5|7080.5|513
1672855200000|2023-01-04 18:00:00|7083|7080|7083|7080|7089.5|7086.5|7078|7075|595
1672858800000|2023-01-04 19:00:00|7082.5|7079.5|7082.5|7079.5|7092.5|7089.5|7062.5|7059.5|917
1672862400000|2023-01-04 20:00:00|7083|7080|7082.5|7079.5|7090|7087|7068.5|7065.5|745
1672866000000|2023-01-04 21:00:00|7081.4|7077.4|7075.7|7071.7|7083.5|7079.5|7072.1|7068.1|2
1672869600000|2023-01-04 22:00:00|7075.6|7071.6|7077.5|7075.5|7084.5|7082.5|7067|7065|575
1672873200000|2023-01-04 23:00:00|7079.5|7077.5|7089|7088|7104|7103|7079|7077|4330
1672876800000|2023-01-05 00:00:00|7090.5|7089.5|7065|7064|7091|7090|7064|7063|3217
1672880400000|2023-01-05 01:00:00|7064|7063|7061|7060|7076|7075|7059.5|7058.5|3449
1672884000000|2023-01-05 02:00:00|7060.5|7059.5|7057|7056|7063|7062|7053|7052|2664
1672887600000|2023-01-05 03:00:00|7056.5|7055.5|7065.3|7064.3|7068.2|7067.2|7055|7054|2045
1672891200000|2023-01-05 04:00:00|7064.8|7063.8|7073.3|7072.3|7077.3|7076.3|7062.3|7061.3|3153
1672894800000|2023-01-05 05:00:00|7073.8|7071.8|7071.4|7067.4|7077.8|7075.8|7066.8|7064.8|4426
1672898400000|2023-01-05 06:00:00|7071.8|7067.8|7066.3|7063.3|7080.8|7077.8|7066.3|7063.3|531
1672902000000|2023-01-05 07:00:00|7066.8|7063.8|7059.3|7056.3|7070.3|7067.3|7058.3|7055.3|701
1672905600000|2023-01-05 08:00:00|7060.3|7057.3|7069.8|7066.8|7069.8|7066.8|7056.3|7053.3|661
1672909200000|2023-01-05 09:00:00|7069.3|7066.3|7077.3|7074.3|7077.8|7074.8|7063.3|7060.3|380
1672912800000|2023-01-05 10:00:00|7077.8|7074.8|7087.3|7084.3|7089.3|7086.3|7076.3|7073.3|541
1672916400000|2023-01-05 11:00:00|7087.8|7084.8|7085.3|7082.3|7089.8|7086.8|7083.3|7080.3|422
1672920000000|2023-01-05 12:00:00|7084.8|7081.8|7084.8|7081.8|7093.3|7090.3|7082.3|7079.3|229
1672923600000|2023-01-05 13:00:00|7085.3|7082.3|7068.3|7065.3|7087.3|7084.3|7061.3|7058.3|1339
1672927200000|2023-01-05 14:00:00|7068.8|7065.8|7072.8|7069.8|7077.3|7074.3|7056.3|7053.3|1312
1672930800000|2023-01-05 15:00:00|7072.3|7069.3|7072.8|7069.8|7087.3|7084.3|7066.8|7063.8|1410
1672934400000|2023-01-05 16:00:00|7072.3|7069.3|7072.3|7069.3|7077.3|7074.3|7064.8|7061.8|789
1672938000000|2023-01-05 17:00:00|7072.8|7069.8|7077.3|7074.3|7082.3|7079.3|7071.8|7068.8|389
1672941600000|2023-01-05 18:00:00|7076.8|7073.8|7080.3|7077.3|7090.8|7087.8|7073.3|7070.3|362
1672945200000|2023-01-05 19:00:00|7080.8|7077.8|7082.8|7079.8|7086.3|7083.3|7073.8|7070.8|212
1672948800000|2023-01-05 20:00:00|7081.8|7078.8|7068.8|7065.8|7081.8|7078.8|7068.3|7065.3|578
1672952400000|2023-01-05 21:00:00|7069.4|7065.4|7074.6|7070.6|7076.1|7072.1|7067.7|7063.7|0
1672956000000|2023-01-05 22:00:00|7074.3|7070.3|7070.8|7068.8|7074.7|7071.3|7063.8|7061.8|171
1672959600000|2023-01-05 23:00:00|7072.8|7070.8|7083.3|7082.3|7093.3|7092.3|7063.8|7062.8|2575
1672963200000|2023-01-06 00:00:00|7083.8|7082.8|7091.3|7090.3|7092.3|7091.3|7082.3|7081.3|2267
1672966800000|2023-01-06 01:00:00|7091.8|7090.8|7100.3|7099.3|7108.3|7107.3|7091.3|7090.3|2581
1672970400000|2023-01-06 02:00:00|7101.3|7100.3|7106.3|7105.3|7110.3|7109.3|7099.3|7098.3|2127
1672974000000|2023-01-06 03:00:00|7107.3|7106.3|7113.3|7112.3|7117.3|7116.3|7106.3|7105.3|2691
1672977600000|2023-01-06 04:00:00|7113.8|7112.8|7116.3|7115.3|7120.3|7119.3|7111.3|7110.3|2870
1672981200000|2023-01-06 05:00:00|7116.8|7114.8|7108|7104|7117.8|7115.8|7103.8|7101.1|3980
1672984800000|2023-01-06 06:00:00|7108.5|7104.5|7102.3|7099.3|7109.8|7105.8|7100.3|7097.3|122
1672988400000|2023-01-06 07:00:00|7102.8|7099.8|7093.3|7090.3|7108.3|7105.3|7092.8|7089.8|472
1672992000000|2023-01-06 08:00:00|7094.3|7091.3|7097.3|7094.3|7100.3|7097.3|7090.3|7087.3|934
1672995600000|2023-01-06 09:00:00|7096.8|7093.8|7094.3|7091.3|7096.8|7093.8|7087.3|7084.3|705
1672999200000|2023-01-06 10:00:00|7094.8|7091.8|7095.3|7092.3|7099.3|7096.3|7091.3|7088.3|281
1673002800000|2023-01-06 11:00:00|7094.8|7091.8|7099.3|7096.3|7102.3|7099.3|7094.3|7091.3|356
1673006400000|2023-01-06 12:00:00|7098.8|7095.8|7097.3|7094.3|7103.8|7100.8|7095.3|7092.3|430
1673010000000|2023-01-06 13:00:00|7097.8|7094.8|7139.3|7136.3|7141.3|7138.3|7092.3|7089.3|1388
1673013600000|2023-01-06 14:00:00|7139.8|7136.8|7115.3|7112.3|7142.3|7139.3|7107.3|7104.3|1222
1673017200000|2023-01-06 15:00:00|7118.3|7115.3|7152.3|7149.3|7154.8|7151.8|7116.3|7113.3|2010
1673020800000|2023-01-06 16:00:00|7152.8|7149.8|7158.8|7155.8|7163.8|7160.8|7152.3|7149.3|841
1673024400000|2023-01-06 17:00:00|7159.3|7156.3|7149.3|7146.3|7161.8|7158.8|7145.3|7142.3|242
1673028000000|2023-01-06 18:00:00|7149.8|7146.8|7161.3|7158.3|7163.3|7160.3|7148.3|7145.3|205
1673031600000|2023-01-06 19:00:00|7161.8|7158.8|7172.3|7169.3|7174.3|7171.3|7159.3|7156.3|461
1673035200000|2023-01-06 20:00:00|7172.8|7169.8|7178.3|7175.3|7178.3|7175.3|7168.3|7165.3|665
1673038800000|2023-01-06 21:00:00|7177.4|7173.4|7173.5|7169.5|7179.2|7175.2|7171.6|7167.6|0
1673215200000|2023-01-08 22:00:00|7176.8|7174.8|7161.8|7159.8|7176.8|7174.8|7154.8|7152.8|577
1673218800000|2023-01-08 23:00:00|7164.8|7162.8|7162.3|7161.3|7188.3|7187.3|7157.3|7156.3|4723
1673222400000|2023-01-09 00:00:00|7161.8|7160.8|7188.3|7187.3|7190.3|7189.3|7159.3|7158.3|3733
1673226000000|2023-01-09 01:00:00|7187.8|7186.8|7158.6|7157.6|7190.3|7189.3|7154.8|7153.8|3909
1673229600000|2023-01-09 02:00:00|7159.1|7158.1|7159.6|7158.6|7170.6|7169.6|7156.6|7155.6|2327
1673233200000|2023-01-09 03:00:00|7160.1|7159.1|7154.6|7153.6|7163.6|7162.6|7150.6|7149.6|2701
1673236800000|2023-01-09 04:00:00|7155.1|7154.1|7160.6|7159.6|7161.6|7160.6|7154.6|7153.6|2739
1673240400000|2023-01-09 05:00:00|7160.9|7158.9|7156.8|7152.8|7161.9|7159.9|7155.7|7151.7|3582
1673244000000|2023-01-09 06:00:00|7156.9|7152.9|7160.4|7157.4|7162.4|7159.4|7151.8|7147.8|508
1673247600000|2023-01-09 07:00:00|7159.4|7156.4|7153.4|7150.4|7162.4|7159.4|7151.4|7148.4|482
1673251200000|2023-01-09 08:00:00|7152.4|7149.4|7154.4|7151.4|7156.4|7153.4|7146.4|7143.4|914
1673254800000|2023-01-09 09:00:00|7153.4|7150.4|7161.4|7158.4|7165.9|7162.9|7153.4|7150.4|649
1673258400000|2023-01-09 10:00:00|7160.9|7157.9|7165.4|7162.4|7165.4|7162.4|7156.9|7153.9|715
1673262000000|2023-01-09 11:00:00|7164.9|7161.9|7159.4|7156.4|7165.4|7162.4|7158.4|7155.4|445
1673265600000|2023-01-09 12:00:00|7159.9|7156.9|7161.4|7158.4|7165.4|7162.4|7159.4|7156.4|257
1673269200000|2023-01-09 13:00:00|7160.9|7157.9|7165.9|7162.9|7168.4|7165.4|7154.4|7151.4|821
1673272800000|2023-01-09 14:00:00|7165.4|7162.4|7179.9|7176.9|7180.4|7177.4|7163.9|7160.9|1153
1673276400000|2023-01-09 15:00:00|7180.4|7177.4|7184.4|7181.4|7186.4|7183.4|7172.4|7169.4|1375
1673280000000|2023-01-09 16:00:00|7184.9|7181.9|7192.9|7189.9|7196.4|7193.4|7183.9|7180.9|1019
1673283600000|2023-01-09 17:00:00|7192.4|7189.4|7183.4|7180.4|7193.4|7190.4|7180.9|7177.9|432
1673287200000|2023-01-09 18:00:00|7183.9|7180.9|7170.4|7167.4|7184.4|7181.4|7164.4|7161.4|356
1673290800000|2023-01-09 19:00:00|7170.9|7167.9|7159.9|7156.9|7175.9|7172.9|7158.9|7155.9|446
1673294400000|2023-01-09 20:00:00|7159.4|7156.4|7150.9|7147.9|7162.4|7159.4|7148.4|7145.4|735
1673298000000|2023-01-09 21:00:00|7150.4|7146.4|7153.7|7149.7|7154|7150|7141.7|7137.7|0
1673301600000|2023-01-09 22:00:00|7153.8|7149.8|7143.9|7141.9|7154.1|7150.1|7143.4|7141.4|268
1673305200000|2023-01-09 23:00:00|7144.9|7142.9|7141.4|7140.4|7155.4|7154.4|7137.9|7136.9|2230
1673308800000|2023-01-10 00:00:00|7142.4|7141.4|7133.4|7132.4|7143.4|7142.4|7129.4|7128.4|2877
1673312400000|2023-01-10 01:00:00|7134.4|7133.4|7142.7|7141.7|7144.7|7143.7|7129.4|7128.4|2877
1673316000000|2023-01-10 02:00:00|7142.2|7141.2|7134.7|7133.7|7143.7|7142.7|7131.7|7130.7|2392
1673319600000|2023-01-10 03:00:00|7135.7|7134.7|7132.7|7131.7|7139.7|7138.7|7129.7|7128.7|2180
1673323200000|2023-01-10 04:00:00|7133.2|7132.2|7129.7|7128.7|7133.7|7132.7|7127.7|7126.7|2892
1673326800000|2023-01-10 05:00:00|7130.2|7128.2|7138|7134|7139.3|7135.3|7126.2|7124.2|3332
1673330400000|2023-01-10 06:00:00|7138.2|7134.2|7141.7|7138.7|7143.7|7140.7|7136.7|7133.5|301
1673334000000|2023-01-10 07:00:00|7142.2|7139.2|7138.7|7135.7|7144.7|7141.7|7132.7|7129.7|640
1673337600000|2023-01-10 08:00:00|7139.2|7136.2|7143.2|7140.2|7148.7|7145.7|7136.7|7133.7|962
1673341200000|2023-01-10 09:00:00|7142.7|7139.7|7145.7|7142.7|7150.7|7147.7|7139.7|7136.7|778
1673344800000|2023-01-10 10:00:00|7146.2|7143.2|7146.7|7143.7|7151.7|7148.7|7142.7|7139.7|439
1673348400000|2023-01-10 11:00:00|7147.2|7144.2|7143.7|7140.7|7148.7|7145.7|7142.7|7139.7|240
1673352000000|2023-01-10 12:00:00|7142.7|7139.7|7140.7|7137.7|7146.2|7143.2|7137.7|7134.7|530
1673355600000|2023-01-10 13:00:00|7140.2|7137.2|7143.7|7140.7|7145.2|7142.2|7136.7|7133.7|590
1673359200000|2023-01-10 14:00:00|7144.2|7141.2|7157.7|7154.7|7163.7|7160.7|7143.7|7140.7|1722
1673362800000|2023-01-10 15:00:00|7158.7|7155.7|7158.2|7155.2|7164.7|7161.7|7144.7|7141.7|1598
1673366400000|2023-01-10 16:00:00|7158.7|7155.7|7152.2|7149.2|7160.7|7157.7|7148.7|7145.7|1066
1673370000000|2023-01-10 17:00:00|7151.7|7148.7|7158.7|7155.7|7161.2|7158.2|7146.7|7143.7|330
1673373600000|2023-01-10 18:00:00|7159.2|7156.2|7166.7|7163.7|7167.7|7164.7|7157.7|7154.7|353
1673377200000|2023-01-10 19:00:00|7167.2|7164.2|7165.2|7162.2|7171.7|7168.7|7164.7|7161.7|320
1673380800000|2023-01-10 20:00:00|7165.7|7162.7|7166.2|7163.2|7171.7|7168.7|7159.7|7156.7|876
1673384400000|2023-01-10 21:00:00|7166.8|7162.8|7166.7|7162.7|7169.4|7165.4|7163|7159|0
1673388000000|2023-01-10 22:00:00|7166.8|7162.8|7170.2|7168.2|7170.7|7168.7|7151.7|7149.7|566
1673391600000|2023-01-10 23:00:00|7168.7|7166.7|7186.7|7185.7|7186.7|7185.7|7161.7|7160.7|2419
1673395200000|2023-01-11 00:00:00|7187.2|7186.2|7191.7|7190.7|7199.2|7198.2|7174.7|7173.7|4296
1673398800000|2023-01-11 01:00:00|7192.2|7191.2|7203.6|7202.6|7204.6|7203.6|7189.7|7188.7|2798
1673402400000|2023-01-11 02:00:00|7202.6|7201.6|7201.6|7200.6|7208.6|7207.6|7200.6|7199.6|1865
1673406000000|2023-01-11 03:00:00|7201.1|7200.1|7204.6|7203.6|7206.6|7205.6|7197.6|7196.6|2107
1673409600000|2023-01-11 04:00:00|7204.1|7203.1|7205.6|7204.6|7205.6|7204.6|7198.6|7197.6|2120
1673413200000|2023-01-11 05:00:00|7206.1|7204.1|7200|7196|7206.1|7204.1|7196.6|7194.6|3425
1673416800000|2023-01-11 06:00:00|7200.2|7196.2|7197.6|7194.6|7205.1|7202.1|7197.6|7194.6|429
1673420400000|2023-01-11 07:00:00|7196.6|7193.6|7190.1|7187.1|7197.6|7194.6|7188.6|7185.6|643
1673424000000|2023-01-11 08:00:00|7190.6|7187.6|7203.6|7200.6|7203.6|7200.6|7188.6|7185.6|1129
1673427600000|2023-01-11 09:00:00|7203.1|7200.1|7214.6|7211.6|7218.6|7215.6|7201.6|7198.6|908
1673431200000|2023-01-11 10:00:00|7215.1|7212.1|7216.6|7213.6|7219.6|7216.6|7214.6|7211.6|491
1673434800000|2023-01-11 11:00:00|7217.1|7214.1|7218.6|7215.6|7219.6|7216.6|7212.6|7209.6|318
1673438400000|2023-01-11 12:00:00|7218.1|7215.1|7216.6|7213.6|7218.1|7215.1|7212.6|7209.6|596
1673442000000|2023-01-11 13:00:00|7217.1|7214.1|7225.6|7222.6|7227.6|7224.6|7216.6|7213.6|541
1673445600000|2023-01-11 14:00:00|7225.1|7222.1|7226.6|7223.6|7233.1|7230.1|7222.6|7219.6|936
1673449200000|2023-01-11 15:00:00|7227.1|7224.1|7213.6|7210.6|7230.6|7227.6|7212.6|7209.6|1277
1673452800000|2023-01-11 16:00:00|7214.1|7211.1|7223.6|7220.6|7225.6|7222.6|7213.6|7210.6|780
1673456400000|2023-01-11 17:00:00|7224.1|7221.1|7227.1|7224.1|7228.6|7225.6|7223.1|7220.1|178
1673460000000|2023-01-11 18:00:00|7227.6|7224.6|7230.6|7227.6|7235.6|7232.6|7222.6|7219.6|441
1673463600000|2023-01-11 19:00:00|7231.1|7228.1|7239.6|7236.6|7239.6|7236.6|7227.1|7224.1|379
1673467200000|2023-01-11 20:00:00|7239.1|7236.1|7254.1|7251.1|7255.6|7252.6|7238.6|7235.6|1118
1673470800000|2023-01-11 21:00:00|7254.9|7250.9|7254.5|7250.5|7255.5|7251.5|7251.8|7247.8|2
1673474400000|2023-01-11 22:00:00|7254.3|7250.3|7262.1|7260.1|7267.1|7265.1|7251.1|7249.1|591
1673478000000|2023-01-11 23:00:00|7261.6|7260.6|7261.6|7260.6|7263.6|7262.6|7240.6|7239.6|3808
1673481600000|2023-01-12 00:00:00|7262.1|7261.1|7272.6|7271.6|7284.6|7283.6|7261.6|7260.6|4890
1673485200000|2023-01-12 01:00:00|7273.1|7272.1|7282.6|7281.6|7283.6|7282.6|7267.6|7266.6|4848
1673488800000|2023-01-12 02:00:00|7282.1|7281.1|7284.7|7283.7|7285.7|7284.7|7274.6|7273.6|2587
1673492400000|2023-01-12 03:00:00|7285.2|7284.2|7290.7|7289.7|7292.7|7291.7|7284.7|7283.7|3159
1673496000000|2023-01-12 04:00:00|7291.2|7290.2|7278.7|7277.7|7291.7|7290.7|7277.7|7276.7|3345
1673499600000|2023-01-12 05:00:00|7279.2|7277.2|7289.2|7285.2|7292.1|7288.7|7279.2|7277.2|5043
1673503200000|2023-01-12 06:00:00|7288.9|7284.9|7286.7|7283.7|7291.7|7288.7|7286.2|7283.2|647
1673506800000|2023-01-12 07:00:00|7287.2|7284.2|7286.7|7283.7|7290.7|7287.7|7285.7|7282.7|830
1673510400000|2023-01-12 08:00:00|7287.7|7284.7|7296.2|7293.2|7296.7|7293.7|7286.7|7283.7|1146
1673514000000|2023-01-12 09:00:00|7296.7|7293.7|7295.7|7292.7|7300.7|7297.7|7293.7|7290.7|757
1673517600000|2023-01-12 10:00:00|7294.7|7291.7|7293.7|7290.7|7295.7|7292.7|7288.7|7285.7|403
1673521200000|2023-01-12 11:00:00|7293.2|7290.2|7297.7|7294.7|7301.7|7298.7|7292.7|7289.7|688
1673524800000|2023-01-12 12:00:00|7298.7|7295.7|7305.7|7302.7|7305.7|7302.7|7297.7|7294.7|955
1673528400000|2023-01-12 13:00:00|7304.7|7301.7|7321.7|7318.7|7326.7|7323.7|7276.2|7273.2|4723
1673532000000|2023-01-12 14:00:00|7322.7|7319.7|7279.2|7276.2|7323.7|7320.7|7268.2|7265.2|2688
1673535600000|2023-01-12 15:00:00|7278.7|7275.7|7298.7|7295.7|7311.7|7308.7|7278.7|7275.7|2274
1673539200000|2023-01-12 16:00:00|7299.2|7296.2|7311.2|7308.2|7312.7|7309.7|7291.7|7288.7|1292
1673542800000|2023-01-12 17:00:00|7310.7|7307.7|7324.7|7321.7|7327.7|7324.7|7310.7|7307.7|819
1673546400000|2023-01-12 18:00:00|7325.2|7322.2|7328.7|7325.7|7329.7|7326.7|7306.7|7303.7|611
1673550000000|2023-01-12 19:00:00|7329.2|7326.2|7324.7|7321.7|7329.7|7326.7|7318.7|7315.7|820
1673553600000|2023-01-12 20:00:00|7323.7|7320.7|7325.7|7322.7|7326.7|7323.7|7313.7|7310.7|625
1673557200000|2023-01-12 21:00:00|7325.4|7321.4|7322.6|7318.6|7327.1|7323.1|7322.1|7318.1|0
1673560800000|2023-01-12 22:00:00|7322.4|7318.4|7317.7|7315.7|7323.3|7319.7|7314.7|7312.7|280
1673564400000|2023-01-12 23:00:00|7317.2|7315.2|7342.7|7341.7|7344.7|7343.7|7317.2|7315.2|3299
1673568000000|2023-01-13 00:00:00|7342.2|7341.2|7346.7|7345.7|7358.7|7357.7|7335.7|7334.7|5436
1673571600000|2023-01-13 01:00:00|7347.2|7346.2|7347.7|7346.7|7363.2|7362.2|7338.7|7337.7|5562
1673575200000|2023-01-13 02:00:00|7346.7|7345.7|7334.3|7333.3|7346.7|7345.7|7331.3|7330.3|3102
1673578800000|2023-01-13 03:00:00|7334.8|7333.8|7336.3|7335.3|7337.3|7336.3|7329.3|7328.3|3085
1673582400000|2023-01-13 04:00:00|7336.8|7335.8|7331.3|7330.3|7337.3|7336.3|7329.3|7328.3|3819
1673586000000|2023-01-13 05:00:00|7331.8|7329.8|7335.1|7331.1|7338.8|7336.8|7329.8|7327.8|4581
1673589600000|2023-01-13 06:00:00|7335.3|7331.3|7330.3|7327.3|7337.3|7334.3|7327.3|7324.3|420
1673593200000|2023-01-13 07:00:00|7330.8|7327.8|7337.3|7334.3|7338.3|7335.3|7329.3|7326.3|511
1673596800000|2023-01-13 08:00:00|7336.8|7333.8|7339.3|7336.3|7343.3|7340.3|7331.3|7328.3|845
1673600400000|2023-01-13 09:00:00|7338.8|7335.8|7347.3|7344.3|7349.8|7346.8|7337.3|7334.3|574
1673604000000|2023-01-13 10:00:00|7346.8|7343.8|7346.3|7343.3|7349.3|7346.3|7344.3|7341.3|682
1673607600000|2023-01-13 11:00:00|7345.3|7342.3|7335.3|7332.3|7348.3|7345.3|7335.3|7332.3|844
1673611200000|2023-01-13 12:00:00|7335.8|7332.8|7311.3|7308.3|7337.8|7334.8|7311.3|7308.3|1199
1673614800000|2023-01-13 13:00:00|7311.8|7308.8|7320.3|7317.3|7321.3|7318.3|7309.3|7306.3|863
1673618400000|2023-01-13 14:00:00|7320.8|7317.8|7341.8|7338.8|7345.3|7342.3|7315.3|7312.3|1846
1673622000000|2023-01-13 15:00:00|7340.8|7337.8|7354.3|7351.3|7357.3|7354.3|7337.3|7334.3|1773
1673625600000|2023-01-13 16:00:00|7353.8|7350.8|7348.8|7345.8|7354.3|7351.3|7343.3|7340.3|978
1673629200000|2023-01-13 17:00:00|7348.3|7345.3|7355.3|7352.3|7356.3|7353.3|7348.3|7345.3|302
1673632800000|2023-01-13 18:00:00|7354.8|7351.8|7365.8|7362.8|7366.3|7363.3|7351.3|7348.3|626
1673636400000|2023-01-13 19:00:00|7366.3|7363.3|7360.3|7357.3|7367.3|7364.3|7359.3|7356.3|722
1673640000000|2023-01-13 20:00:00|7360.8|7357.8|7371.3|7368.3|7374.3|7371.3|7356.3|7353.3|1341
1673643600000|2023-01-13 21:00:00|7370.7|7366.7|7370.9|7366.9|7372|7368|7365.8|7361.8|0
1673820000000|2023-01-15 22:00:00|7363.3|7361.3|7369.8|7367.8|7377.3|7375.3|7363.3|7361.3|400
1673823600000|2023-01-15 23:00:00|7370.3|7368.3|7375.3|7374.3|7376.3|7375.3|7362.3|7361.3|3164
1673827200000|2023-01-16 00:00:00|7376.3|7375.3|7395.3|7394.3|7401.3|7400.3|7374.3|7373.3|4126
1673830800000|2023-01-16 01:00:00|7394.3|7393.3|7393.5|7392.5|7395.5|7394.5|7383.3|7382.3|3342
1673834400000|2023-01-16 02:00:00|7393|7392|7389.5|7388.5|7396.5|7395.5|7388.5|7387.5|2242
1673838000000|2023-01-16 03:00:00|7390.5|7389.5|7391.5|7390.5|7393.5|7392.5|7387.5|7386.5|2476
1673841600000|2023-01-16 04:00:00|7390.5|7389.5|7395.5|7394.5|7399.5|7398.5|7388|7387|3639
1673845200000|2023-01-16 05:00:00|7396|7394|7396.3|7392.3|7401.1|7399|7393|7391|4128
1673848800000|2023-01-16 06:00:00|7396.5|7392.5|7389.5|7386.5|7397.5|7394.5|7388.5|7385.5|660
1673852400000|2023-01-16 07:00:00|7388.5|7385.5|7391.5|7388.5|7391.5|7388.5|7385|7382|444
1673856000000|2023-01-16 08:00:00|7391|7388|7376.5|7373.5|7392.5|7389.5|7373.5|7370.5|1030
1673859600000|2023-01-16 09:00:00|7377|7374|7373.5|7370.5|7379|7376|7372.5|7369.5|382
1673863200000|2023-01-16 10:00:00|7374|7371|7381.5|7378.5|7381.5|7378.5|7372.5|7369.5|334
1673866800000|2023-01-16 11:00:00|7381|7378|7384.5|7381.5|7385|7382|7379.5|7376.5|330
1673870400000|2023-01-16 12:00:00|7384|7381|7377.5|7374.5|7385|7382|7376|7373|558
1673874000000|2023-01-16 13:00:00|7378|7375|7383.5|7380.5|7386|7383|7376.5|7373.5|434
1673877600000|2023-01-16 14:00:00|7383|7380|7384.5|7381.5|7386.5|7383.5|7382.5|7379.5|541
1673881200000|2023-01-16 15:00:00|7385|7382|7386.5|7383.5|7386.5|7383.5|7383.5|7380.5|596
1673884800000|2023-01-16 16:00:00|7386|7383|7381.5|7378.5|7387.5|7384.5|7380.5|7377.5|491
1673888400000|2023-01-16 17:00:00|7381|7378|7380.5|7377.5|7383.5|7380.5|7380.5|7377.5|208
1673892000000|2023-01-16 18:00:00|7381|7378|7381.5|7378.5|7383|7380|7381|7378|31
1673895600000|2023-01-16 19:00:00|7381|7378|7380|7377|7381|7378|7380|7377|1
1673899200000|2023-01-16 20:00:00|7380.5|7377.5|7382|7379|7383.5|7380.5|7379.5|7376.5|83
1673902800000|2023-01-16 21:00:00|7382.5|7378|7380.3|7376.3|7382.5|7378.5|7379.5|7375.5|0
1673906400000|2023-01-16 22:00:00|7380.4|7376.4|7366|7364|7380.8|7376.8|7361.5|7359.5|552
1673910000000|2023-01-16 23:00:00|7367.5|7365.5|7382.5|7381.5|7388.5|7387.5|7367.5|7365.5|2731
1673913600000|2023-01-17 00:00:00|7383.5|7382.5|7400|7399|7401.5|7400.5|7378.5|7377.5|3128
1673917200000|2023-01-17 01:00:00|7399.5|7398.5|7381.3|7380.3|7406.5|7405.5|7381.3|7380.3|3305
1673920800000|2023-01-17 02:00:00|7380.3|7379.3|7385.3|7384.3|7391.3|7390.3|7380.3|7379.3|2934
1673924400000|2023-01-17 03:00:00|7385.8|7384.8|7387.3|7386.3|7390.3|7389.3|7382.3|7381.3|2307
1673928000000|2023-01-17 04:00:00|7387.8|7386.8|7389.3|7388.3|7391.3|7390.3|7383.3|7382.3|2909
1673931600000|2023-01-17 05:00:00|7389.8|7387.8|7393.4|7389.4|7395.8|7393.8|7387.8|7385.8|5462
1673935200000|2023-01-17 06:00:00|7393.5|7389.5|7385.8|7382.8|7396.9|7392.9|7384.3|7381.3|282
1673938800000|2023-01-17 07:00:00|7386.3|7383.3|7390.3|7387.3|7393.3|7390.3|7383.3|7380.3|401
1673942400000|2023-01-17 08:00:00|7389.3|7386.3|7395.3|7392.3|7399.3|7396.3|7388.3|7385.3|563
1673946000000|2023-01-17 09:00:00|7394.8|7391.8|7394.3|7391.3|7399.3|7396.3|7389.3|7386.3|440
1673949600000|2023-01-17 10:00:00|7393.8|7390.8|7397.3|7394.3|7400.3|7397.3|7390.8|7387.8|432
1673953200000|2023-01-17 11:00:00|7397.8|7394.8|7405.3|7402.3|7405.3|7402.3|7396.3|7393.3|307
1673956800000|2023-01-17 12:00:00|7406.3|7403.3|7402.3|7399.3|7406.3|7403.3|7401.3|7398.3|483
1673960400000|2023-01-17 13:00:00|7401.8|7398.8|7405.3|7402.3|7409.3|7406.3|7401.3|7398.3|657
1673964000000|2023-01-17 14:00:00|7404.3|7401.3|7416.3|7413.3|7418.3|7415.3|7403.3|7400.3|1285
1673967600000|2023-01-17 15:00:00|7416.8|7413.8|7406.8|7403.8|7440.3|7437.3|7405.3|7402.3|3432
1673971200000|2023-01-17 16:00:00|7406.3|7403.3|7418.3|7415.3|7419.3|7416.3|7402.3|7399.3|1263
1673974800000|2023-01-17 17:00:00|7418.8|7415.8|7413.3|7410.3|7420.3|7417.3|7409.3|7406.3|653
1673978400000|2023-01-17 18:00:00|7413.8|7410.8|7413.3|7410.3|7417.3|7414.3|7409.3|7406.3|650
1673982000000|2023-01-17 19:00:00|7412.8|7409.8|7412.8|7409.8|7416.3|7413.3|7405.3|7402.3|638
1673985600000|2023-01-17 20:00:00|7412.3|7409.3|7405.8|7402.8|7417.3|7414.3|7404.3|7401.3|578
1673989200000|2023-01-17 21:00:00|7408.4|7404.4|7406.9|7402.9|7412|7408|7406.1|7402.1|0
1673992800000|2023-01-17 22:00:00|7406.7|7402.7|7396.8|7394.8|7407.6|7403.6|7395.8|7393.8|443
1673996400000|2023-01-17 23:00:00|7401.3|7399.3|7396.3|7395.3|7406.3|7405.3|7392.3|7391.3|2706
1674000000000|2023-01-18 00:00:00|7395.8|7394.8|7396.3|7395.3|7403.3|7402.3|7390.3|7389.3|3468
1674003600000|2023-01-18 01:00:00|7395.8|7394.8|7402.3|7401.3|7402.3|7401.3|7394.8|7393.8|2965
1674007200000|2023-01-18 02:00:00|7401.8|7400.8|7400.3|7399.3|7422.3|7421.3|7386.3|7385.3|9682
1674010800000|2023-01-18 03:00:00|7400.8|7399.8|7388.3|7387.3|7413.8|7412.8|7383.3|7382.3|4695
1674014400000|2023-01-18 04:00:00|7387.8|7386.8|7399.3|7398.3|7399.3|7398.3|7387.3|7386.3|3493
1674018000000|2023-01-18 05:00:00|7399.8|7397.8|7403|7399|7406.8|7404.8|7399.8|7396.4|3779
1674021600000|2023-01-18 06:00:00|7403.1|7399.1|7404.3|7401.3|7407.8|7404.8|7398.8|7395.8|530
1674025200000|2023-01-18 07:00:00|7404.8|7401.8|7400.8|7397.8|7405.3|7402.3|7393.3|7390.3|604
1674028800000|2023-01-18 08:00:00|7400.3|7397.3|7405.3|7402.3|7410.3|7407.3|7394.3|7391.3|887
1674032400000|2023-01-18 09:00:00|7405.8|7402.8|7406.3|7403.3|7406.8|7403.8|7397.8|7394.8|841
1674036000000|2023-01-18 10:00:00|7405.8|7402.8|7406.3|7403.3|7408.3|7405.3|7403.3|7400.3|689
1674039600000|2023-01-18 11:00:00|7407.3|7404.3|7410.3|7407.3|7412.3|7409.3|7404.8|7401.8|431
1674043200000|2023-01-18 12:00:00|7409.8|7406.8|7416.8|7413.8|7417.3|7414.3|7409.8|7406.8|458
1674046800000|2023-01-18 13:00:00|7416.3|7413.3|7422.3|7419.3|7424.3|7421.3|7409.8|7406.8|1618
1674050400000|2023-01-18 14:00:00|7423.3|7420.3|7427.8|7424.8|7435.3|7432.3|7419.3|7416.3|2066
1674054000000|2023-01-18 15:00:00|7428.3|7425.3|7421.3|7418.3|7432.3|7429.3|7413.3|7410.3|1640
1674057600000|2023-01-18 16:00:00|7420.3|7417.3|7397.3|7394.3|7421.3|7418.3|7393.3|7390.3|1464
1674061200000|2023-01-18 17:00:00|7397.8|7394.8|7387.3|7384.3|7398.8|7395.8|7386.3|7383.3|705
1674064800000|2023-01-18 18:00:00|7387.8|7384.8|7394.3|7391.3|7399.3|7396.3|7382.3|7379.3|826
1674068400000|2023-01-18 19:00:00|7394.8|7391.8|7392.3|7389.3|7398.3|7395.3|7389.3|7386.3|422
1674072000000|2023-01-18 20:00:00|7391.8|7388.8|7372.8|7369.8|7394.3|7391.3|7372.8|7369.8|725
1674075600000|2023-01-18 21:00:00|7375.3|7371.3|7375.7|7371.7|7376.5|7372.5|7372.8|7368.8|0
1674079200000|2023-01-18 22:00:00|7375.6|7371.6|7390.3|7388.3|7393.8|7391.8|7374.9|7370.9|1048
1674082800000|2023-01-18 23:00:00|7389.8|7387.8|7389.3|7388.3|7398.3|7397.3|7384.3|7383.3|4711
1674086400000|2023-01-19 00:00:00|7388.3|7387.3|7420.3|7419.3|7430.3|7429.3|7386.3|7385.3|5151
1674090000000|2023-01-19 01:00:00|7421.3|7420.3|7427.3|7426.3|7430.3|7429.3|7415.3|7414.3|3671
1674093600000|2023-01-19 02:00:00|7426.8|7425.8|7436.1|7435.1|7442.1|7441.1|7426.3|7425.3|3330
1674097200000|2023-01-19 03:00:00|7437.1|7436.1|7438.1|7437.1|7445.1|7444.1|7435.1|7434.1|3537
1674100800000|2023-01-19 04:00:00|7439.1|7438.1|7442.1|7441.1|7444.1|7443.1|7433.6|7432.6|4305
1674104400000|2023-01-19 05:00:00|7442.6|7440.6|7443|7439|7450.8|7446.8|7438.6|7436.6|5008
1674108000000|2023-01-19 06:00:00|7443.4|7439.4|7443.1|7440.1|7447.1|7444.1|7441|7437|734
1674111600000|2023-01-19 07:00:00|7442.6|7439.6|7446.6|7443.6|7448.1|7445.1|7437.1|7434.1|642
1674115200000|2023-01-19 08:00:00|7447.1|7444.1|7442.1|7439.1|7456.1|7453.1|7440.1|7437.1|908
1674118800000|2023-01-19 09:00:00|7441.6|7438.6|7439.1|7436.1|7449.1|7446.1|7438.1|7435.1|634
1674122400000|2023-01-19 10:00:00|7439.6|7436.6|7442.1|7439.1|7446.6|7443.6|7434.1|7431.1|1001
1674126000000|2023-01-19 11:00:00|7442.6|7439.6|7429.1|7426.1|7443.1|7440.1|7425.1|7422.1|537
1674129600000|2023-01-19 12:00:00|7428.1|7425.1|7420.1|7417.1|7429.1|7426.1|7419.1|7416.1|1208
1674133200000|2023-01-19 13:00:00|7420.6|7417.6|7427.1|7424.1|7428.6|7425.6|7414.1|7411.1|952
1674136800000|2023-01-19 14:00:00|7427.6|7424.6|7428.1|7425.1|7443.1|7440.1|7421.1|7418.1|1458
1674140400000|2023-01-19 15:00:00|7428.6|7425.6|7433.1|7430.1|7439.6|7436.6|7422.1|7419.1|1378
1674144000000|2023-01-19 16:00:00|7432.1|7429.1|7430.1|7427.1|7438.1|7435.1|7419.6|7416.6|1044
1674147600000|2023-01-19 17:00:00|7429.6|7426.6|7429.1|7426.1|7440.1|7437.1|7424.1|7421.1|424
1674151200000|2023-01-19 18:00:00|7429.6|7426.6|7448.1|7445.1|7452.1|7449.1|7429.1|7426.1|980
1674154800000|2023-01-19 19:00:00|7449.1|7446.1|7457.1|7454.1|7460.1|7457.1|7446.1|7443.1|888
1674158400000|2023-01-19 20:00:00|7457.6|7454.6|7448.1|7445.1|7459.1|7456.1|7445.1|7442.1|1122
1674162000000|2023-01-19 21:00:00|7448.2|7444.2|7451.5|7447.5|7462.8|7458.8|7448.1|7444.1|0
1674165600000|2023-01-19 22:00:00|7451.8|7447.8|7448.1|7446.1|7454.3|7450.6|7439.1|7437.1|562
1674169200000|2023-01-19 23:00:00|7447.6|7445.6|7435.1|7434.1|7450.1|7449.1|7429.1|7428.1|3311
1674172800000|2023-01-20 00:00:00|7436.1|7435.1|7452.1|7451.1|7461.1|7460.1|7435.1|7434.1|4344
1674176400000|2023-01-20 01:00:00|7453.1|7452.1|7448.1|7447.1|7458.1|7457.1|7443.1|7442.1|4851
1674180000000|2023-01-20 02:00:00|7449.1|7448.1|7439.6|7438.6|7449.1|7448.1|7437.1|7436.1|3643
1674183600000|2023-01-20 03:00:00|7440.6|7439.6|7445.6|7444.6|7454.6|7453.6|7439.6|7438.6|3597
1674187200000|2023-01-20 04:00:00|7446.1|7445.1|7459.6|7458.6|7462.6|7461.6|7444.6|7443.6|3661
1674190800000|2023-01-20 05:00:00|7460.1|7458.1|7460.4|7456.4|7463.1|7461.1|7454.1|7452.1|5783
1674194400000|2023-01-20 06:00:00|7460.2|7456.2|7455.6|7452.6|7461.5|7457.5|7455.1|7452.1|308
1674198000000|2023-01-20 07:00:00|7456.1|7453.1|7461.6|7458.6|7468.6|7465.6|7452.6|7449.6|879
1674201600000|2023-01-20 08:00:00|7460.6|7457.6|7443.6|7440.6|7461.6|7458.6|7440.6|7437.6|997
1674205200000|2023-01-20 09:00:00|7444.1|7441.1|7435.6|7432.6|7444.6|7441.6|7429.6|7426.6|620
1674208800000|2023-01-20 10:00:00|7435.1|7432.1|7444.6|7441.6|7447.6|7444.6|7432.6|7429.6|408
1674212400000|2023-01-20 11:00:00|7442.6|7439.6|7442.6|7439.6|7445.6|7442.6|7437.6|7434.6|422
1674216000000|2023-01-20 12:00:00|7442.1|7439.1|7448.6|7445.6|7451.1|7448.1|7439.6|7436.6|528
1674219600000|2023-01-20 13:00:00|7449.6|7446.6|7442.6|7439.6|7451.6|7448.6|7442.1|7439.1|667
1674223200000|2023-01-20 14:00:00|7442.1|7439.1|7443.6|7440.6|7449.1|7446.1|7429.6|7426.6|1246
1674226800000|2023-01-20 15:00:00|7442.6|7439.6|7452.6|7449.6|7455.6|7452.6|7441.1|7438.1|1038
1674230400000|2023-01-20 16:00:00|7452.1|7449.1|7458.6|7455.6|7468.6|7465.6|7451.6|7448.6|1204
1674234000000|2023-01-20 17:00:00|7459.1|7456.1|7461.1|7458.1|7464.6|7461.6|7458.6|7455.6|355
1674237600000|2023-01-20 18:00:00|7460.6|7457.6|7470.6|7467.6|7473.6|7470.6|7455.6|7452.6|1018
1674241200000|2023-01-20 19:00:00|7471.1|7468.1|7475.1|7472.1|7477.1|7474.1|7469.1|7466.1|1024
1674244800000|2023-01-20 20:00:00|7475.6|7472.6|7492.1|7489.1|7493.6|7490.6|7475.6|7472.6|599
1674248400000|2023-01-20 21:00:00|7493.3|7489.3|7491.9|7487.9|7493.3|7489.3|7486.6|7482.6|0
1674424800000|2023-01-22 22:00:00|7484.6|7482.6|7467.6|7465.6|7487.6|7485.6|7466.1|7464.1|910
1674428400000|2023-01-22 23:00:00|7471.1|7469.1|7453.6|7452.6|7479.1|7478.1|7451.1|7450.1|3922
1674432000000|2023-01-23 00:00:00|7452.6|7451.6|7451.6|7450.6|7454.6|7453.6|7438.6|7437.6|4044
1674435600000|2023-01-23 01:00:00|7452.6|7451.6|7460.9|7459.9|7463.9|7462.9|7451.6|7450.6|2068
1674439200000|2023-01-23 02:00:00|7461.9|7460.9|7461.9|7460.9|7466.9|7465.9|7457.9|7456.9|2175
1674442800000|2023-01-23 03:00:00|7462.9|7461.9|7465.9|7464.9|7468.9|7467.9|7462.9|7461.9|2520
1674446400000|2023-01-23 04:00:00|7466.4|7465.4|7468.9|7467.9|7472.4|7471.4|7461.9|7460.9|2894
1674450000000|2023-01-23 05:00:00|7469.4|7467.4|7461.5|7457.5|7470.4|7468.4|7460.4|7456.4|5373
1674453600000|2023-01-23 06:00:00|7461.6|7457.6|7461.9|7458.9|7466.9|7463.9|7459.8|7455.8|492
1674457200000|2023-01-23 07:00:00|7461.4|7458.4|7457.9|7454.9|7466.9|7463.9|7450.9|7447.9|517
1674460800000|2023-01-23 08:00:00|7458.4|7455.4|7446.9|7443.9|7470.9|7467.9|7446.9|7443.9|959
1674464400000|2023-01-23 09:00:00|7446.4|7443.4|7444.9|7441.9|7452.9|7449.9|7444.9|7441.9|508
1674468000000|2023-01-23 10:00:00|7445.9|7442.9|7445.9|7442.9|7449.9|7446.9|7442.4|7439.4|690
1674471600000|2023-01-23 11:00:00|7446.9|7443.9|7449.4|7446.4|7450.9|7447.9|7439.9|7436.9|497
1674475200000|2023-01-23 12:00:00|7449.9|7446.9|7459.9|7456.9|7461.9|7458.9|7449.9|7446.9|461
1674478800000|2023-01-23 13:00:00|7460.9|7457.9|7463.4|7460.4|7467.9|7464.9|7459.4|7456.4|508
1674482400000|2023-01-23 14:00:00|7463.9|7460.9|7467.9|7464.9|7472.9|7469.9|7455.9|7452.9|1127
1674486000000|2023-01-23 15:00:00|7468.4|7465.4|7472.9|7469.9|7480.9|7477.9|7467.9|7464.9|1584
1674489600000|2023-01-23 16:00:00|7473.4|7470.4|7482.4|7479.4|7487.9|7484.9|7472.9|7469.9|1293
1674493200000|2023-01-23 17:00:00|7482.9|7479.9|7483.9|7480.9|7483.9|7480.9|7474.9|7471.9|420
1674496800000|2023-01-23 18:00:00|7483.4|7480.4|7488.9|7485.9|7491.9|7488.9|7482.4|7479.4|367
1674500400000|2023-01-23 19:00:00|7488.4|7485.4|7472.9|7469.9|7488.4|7485.4|7465.9|7462.9|588
1674504000000|2023-01-23 20:00:00|7473.4|7470.4|7489.4|7486.4|7492.9|7489.9|7467.9|7464.9|688
1674507600000|2023-01-23 21:00:00|7490.6|7486.6|7492.5|7488.5|7492.5|7488.5|7484.1|7480.1|0
1674511200000|2023-01-23 22:00:00|7492.6|7488.6|7479.4|7477.4|7496.4|7494.4|7477.4|7475.4|593
1674514800000|2023-01-23 23:00:00|7480.4|7478.4|7470.4|7469.4|7484.9|7483.9|7468.9|7467.9|2504
1674518400000|2023-01-24 00:00:00|7469.9|7468.9|7470.9|7469.9|7471.4|7470.4|7458.9|7457.9|3203
1674522000000|2023-01-24 01:00:00|7471.9|7470.9|7482|7481|7483|7482|7469.9|7468.9|2696
1674525600000|2023-01-24 02:00:00|7483|7482|7496|7495|7499|7498|7482|7481|2727
1674529200000|2023-01-24 03:00:00|7496.5|7495.5|7494|7493|7504|7503|7492|7491|1856
1674532800000|2023-01-24 04:00:00|7493.5|7492.5|7498.9|7497.9|7499.9|7498.9|7491.9|7490.9|2401
1674536400000|2023-01-24 05:00:00|7499.4|7497.4|7500.4|7496.4|7504.1|7501.4|7495.4|7493.4|4112
1674540000000|2023-01-24 06:00:00|7500.1|7496.1|7491.9|7488.9|7501|7497|7489.9|7486.9|303
1674543600000|2023-01-24 07:00:00|7491.4|7488.4|7489.4|7486.4|7493.4|7490.4|7484.9|7481.9|481
1674547200000|2023-01-24 08:00:00|7489.9|7486.9|7482.9|7479.9|7497.4|7494.4|7479.9|7476.9|899
1674550800000|2023-01-24 09:00:00|7483.4|7480.4|7475.4|7472.4|7484.9|7481.9|7474.9|7471.9|428
1674554400000|2023-01-24 10:00:00|7475.9|7472.9|7481.9|7478.9|7482.9|7479.9|7472.9|7469.9|431
1674558000000|2023-01-24 11:00:00|7481.4|7478.4|7478.9|7475.9|7481.9|7478.9|7472.4|7469.4|450
1674561600000|2023-01-24 12:00:00|7479.4|7476.4|7481.9|7478.9|7482.9|7479.9|7477.4|7474.4|277
1674565200000|2023-01-24 13:00:00|7480.9|7477.9|7469.9|7466.9|7483.9|7480.9|7463.4|7460.4|840
1674568800000|2023-01-24 14:00:00|7470.4|7467.4|7458.9|7455.9|7474.9|7471.9|7457.9|7454.9|998
1674572400000|2023-01-24 15:00:00|7458.4|7455.4|7477.9|7474.9|7479.9|7476.9|7456.4|7453.4|1475
1674576000000|2023-01-24 16:00:00|7478.4|7475.4|7480.9|7477.9|7482.9|7479.9|7475.9|7472.9|686
1674579600000|2023-01-24 17:00:00|7480.4|7477.4|7484.9|7481.9|7485.9|7482.9|7475.4|7472.4|231
1674583200000|2023-01-24 18:00:00|7484.4|7481.4|7489.9|7486.9|7490.9|7487.9|7478.9|7475.9|173
1674586800000|2023-01-24 19:00:00|7489.4|7486.4|7491.9|7488.9|7492.9|7489.9|7482.9|7479.9|184
1674590400000|2023-01-24 20:00:00|7492.4|7489.4|7491.4|7488.4|7495.9|7492.9|7481.9|7478.9|912
1674594000000|2023-01-24 21:00:00|7491.9|7487.9|7496.3|7492.3|7509.8|7505.8|7487.8|7483.8|0
1674597600000|2023-01-24 22:00:00|7496.5|7492.5|7515.9|7513.9|7518.4|7516.4|7494.3|7490.3|1215
1674601200000|2023-01-24 23:00:00|7515.4|7513.4|7496.9|7495.9|7515.4|7513.4|7491.9|7490.9|5025
1674604800000|2023-01-25 00:00:00|7498.9|7497.9|7459.9|7458.9|7505.4|7504.4|7456.9|7455.9|7001
1674608400000|2023-01-25 01:00:00|7460.9|7459.9|7475.6|7474.6|7479.6|7478.6|7456.9|7455.9|4576
1674612000000|2023-01-25 02:00:00|7475.1|7474.1|7483.6|7482.6|7483.6|7482.6|7474.6|7473.6|2099
1674615600000|2023-01-25 03:00:00|7483.1|7482.1|7488.6|7487.6|7494.6|7493.6|7480.6|7479.6|3348
1674619200000|2023-01-25 04:00:00|7489.6|7488.6|7485.6|7484.6|7492.6|7491.6|7482.6|7481.6|3242
1674622800000|2023-01-25 05:00:00|7486.1|7484.1|7478.9|7474.9|7486.1|7484.1|7471.1|7469.1|5870
1674626400000|2023-01-25 06:00:00|7479.4|7475.4|7482.6|7479.6|7483.6|7480.6|7477.1|7473.8|682
1674630000000|2023-01-25 07:00:00|7481.6|7478.6|7479.6|7476.6|7482.6|7479.6|7477.6|7474.6|818
1674633600000|2023-01-25 08:00:00|7480.1|7477.1|7469.6|7466.6|7482.6|7479.6|7469.6|7466.6|1289
1674637200000|2023-01-25 09:00:00|7470.1|7467.1|7459.6|7456.6|7473.6|7470.6|7459.6|7456.6|758
1674640800000|2023-01-25 10:00:00|7460.6|7457.6|7458.6|7455.6|7463.6|7460.6|7451.6|7448.6|891
1674644400000|2023-01-25 11:00:00|7459.1|7456.1|7462.6|7459.6|7466.6|7463.6|7457.6|7454.6|473
1674648000000|2023-01-25 12:00:00|7463.1|7460.1|7460.6|7457.6|7465.6|7462.6|7457.6|7454.6|661
1674651600000|2023-01-25 13:00:00|7461.6|7458.6|7450.6|7447.6|7461.6|7458.6|7449.6|7446.6|606
1674655200000|2023-01-25 14:00:00|7451.1|7448.1|7449.6|7446.6|7463.6|7460.6|7448.6|7445.6|1702
1674658800000|2023-01-25 15:00:00|7448.6|7445.6|7459.6|7456.6|7461.1|7458.1|7445.6|7442.6|1961
1674662400000|2023-01-25 16:00:00|7458.6|7455.6|7474.6|7471.6|7479.1|7476.1|7455.6|7452.6|965
1674666000000|2023-01-25 17:00:00|7474.1|7471.1|7473.1|7470.1|7477.6|7474.6|7467.6|7464.6|496
1674669600000|2023-01-25 18:00:00|7473.6|7470.6|7489.6|7486.6|7492.1|7489.1|7471.6|7468.6|481
1674673200000|2023-01-25 19:00:00|7490.1|7487.1|7493.6|7490.6|7497.6|7494.6|7486.6|7483.6|549
1674676800000|2023-01-25 20:00:00|7494.1|7491.1|7498.1|7495.1|7499.6|7496.6|7492.6|7489.6|452
1674680400000|2023-01-25 21:00:00|7499.4|7495.4|7494.4|7490.4|7502.4|7498.4|7490.7|7486.7|0
1674684000000|2023-01-25 22:00:00|7494.3|7490.3|7494.5|7490.5|7494.9|7490.9|7493.2|7489.2|0
1674687600000|2023-01-25 23:00:00|7495|7491|7498.8|7494.8|7503.2|7499.2|7492.4|7488.4|0
1674691200000|2023-01-26 00:00:00|7499|7495|7496.8|7492.8|7503.4|7499.4|7495.9|7491.9|0
1674694800000|2023-01-26 01:00:00|7496.6|7492.6|7498.1|7494.1|7499.1|7495.1|7493.2|7489.2|0
1674698400000|2023-01-26 02:00:00|7497.9|7493.9|7499.8|7495.8|7501.6|7497.6|7497.3|7493.3|0
1674702000000|2023-01-26 03:00:00|7500|7496|7499.2|7495.2|7501.1|7497.1|7498.6|7494.6|0
1674705600000|2023-01-26 04:00:00|7499.4|7495.4|7500.6|7496.6|7502|7498|7498.8|7494.8|0
1674709200000|2023-01-26 05:00:00|7500.4|7496.4|7506.5|7502.5|7506.5|7502.5|7499.5|7495.5|0
1674712800000|2023-01-26 06:00:00|7506.3|7502.3|7509.6|7506.6|7511.7|7507.7|7505.5|7501.5|1052
1674716400000|2023-01-26 07:00:00|7509.1|7506.1|7505.1|7502.1|7509.1|7506.1|7504.6|7501.6|217
1674720000000|2023-01-26 08:00:00|7505.6|7502.6|7505.6|7502.6|7510.6|7507.6|7502.6|7499.6|447
1674723600000|2023-01-26 09:00:00|7506.1|7503.1|7500.6|7497.6|7510.6|7507.6|7500.6|7497.6|576
1674727200000|2023-01-26 10:00:00|7500.1|7497.1|7507.6|7504.6|7509.6|7506.6|7499.6|7496.6|238
1674730800000|2023-01-26 11:00:00|7507.1|7504.1|7502.6|7499.6|7507.6|7504.6|7500.1|7497.1|131
1674734400000|2023-01-26 12:00:00|7503.1|7500.1|7507.6|7504.6|7510.6|7507.6|7498.6|7495.6|337
1674738000000|2023-01-26 13:00:00|7508.6|7505.6|7518.6|7515.6|7519.6|7516.6|7500.6|7497.6|1177
1674741600000|2023-01-26 14:00:00|7519.1|7516.1|7503.6|7500.6|7528.6|7525.6|7498.6|7495.6|1001
1674745200000|2023-01-26 15:00:00|7504.1|7501.1|7498.6|7495.6|7515.6|7512.6|7495.6|7492.6|1221
1674748800000|2023-01-26 16:00:00|7498.1|7495.1|7504.1|7501.1|7509.6|7506.6|7495.6|7492.6|594
1674752400000|2023-01-26 17:00:00|7504.6|7501.6|7508.1|7505.1|7512.6|7509.6|7503.1|7500.1|306
1674756000000|2023-01-26 18:00:00|7508.6|7505.6|7511.6|7508.6|7515.6|7512.6|7504.6|7501.6|374
1674759600000|2023-01-26 19:00:00|7510.6|7507.6|7516.1|7513.1|7517.1|7514.1|7509.1|7506.1|209
1674763200000|2023-01-26 20:00:00|7516.6|7513.6|7528.6|7525.6|7528.6|7525.6|7514.1|7511.1|502
1674766800000|2023-01-26 21:00:00|7527.4|7523.4|7517.6|7513.6|7528.6|7524.6|7516|7512|0
1674770400000|2023-01-26 22:00:00|7518|7514|7512.1|7510.1|7524.1|7522.1|7504.1|7502.1|1093
1674774000000|2023-01-26 23:00:00|7512.6|7510.6|7497.6|7496.6|7514.6|7513.6|7488.6|7487.6|4099
1674777600000|2023-01-27 00:00:00|7497.1|7496.1|7494.6|7493.6|7512.6|7511.6|7486.6|7485.6|4669
1674781200000|2023-01-27 01:00:00|7495.1|7494.1|7502.6|7501.6|7508.6|7507.6|7493.6|7492.6|3805
1674784800000|2023-01-27 02:00:00|7503.1|7502.1|7502.6|7501.6|7513.6|7512.6|7502.6|7501.6|2504
1674788400000|2023-01-27 03:00:00|7503.1|7502.1|7498.4|7497.4|7512.6|7511.6|7498.4|7497.4|2756
1674792000000|2023-01-27 04:00:00|7497.9|7496.9|7490.4|7489.4|7507.4|7506.4|7490.4|7489.4|3997
1674795600000|2023-01-27 05:00:00|7490.9|7488.9|7502.9|7498.9|7504.9|7501.9|7490.9|7488.9|4273
1674799200000|2023-01-27 06:00:00|7503.2|7499.2|7505.9|7502.9|7506.4|7503.4|7501.9|7498.7|479
1674802800000|2023-01-27 07:00:00|7505.4|7502.4|7503.4|7500.4|7506.4|7503.4|7499.9|7496.9|344
1674806400000|2023-01-27 08:00:00|7504.4|7501.4|7504.4|7501.4|7509.4|7506.4|7496.4|7493.4|562
1674810000000|2023-01-27 09:00:00|7504.9|7501.9|7511.4|7508.4|7512.4|7509.4|7503.4|7500.4|447
1674813600000|2023-01-27 10:00:00|7510.4|7507.4|7513.4|7510.4|7514.4|7511.4|7508.4|7505.4|380
1674817200000|2023-01-27 11:00:00|7512.9|7509.9|7512.9|7509.9|7516.4|7513.4|7510.9|7507.9|237
1674820800000|2023-01-27 12:00:00|7512.4|7509.4|7507.4|7504.4|7516.4|7513.4|7506.9|7503.9|493
1674824400000|2023-01-27 13:00:00|7507.9|7504.9|7499.4|7496.4|7511.4|7508.4|7499.4|7496.4|838
1674828000000|2023-01-27 14:00:00|7499.9|7496.9|7514.9|7511.9|7517.4|7514.4|7499.4|7496.4|903
1674831600000|2023-01-27 15:00:00|7515.9|7512.9|7496.9|7493.9|7527.9|7524.9|7492.4|7489.4|1702
1674835200000|2023-01-27 16:00:00|7497.4|7494.4|7512.4|7509.4|7515.4|7512.4|7493.4|7490.4|658
1674838800000|2023-01-27 17:00:00|7512.9|7509.9|7517.4|7514.4|7520.4|7517.4|7509.4|7506.4|460
1674842400000|2023-01-27 18:00:00|7518.4|7515.4|7513.9|7510.9|7518.4|7515.4|7509.9|7506.9|290
1674846000000|2023-01-27 19:00:00|7513.4|7510.4|7519.4|7516.4|7520.9|7517.9|7510.4|7507.4|323
1674849600000|2023-01-27 20:00:00|7519.9|7516.9|7513.9|7510.9|7525.9|7522.9|7510.4|7507.4|509
1674853200000|2023-01-27 21:00:00|7514.5|7510.5|7511.5|7507.5|7516.8|7512.8|7509.6|7505.6|0
1675029600000|2023-01-29 22:00:00|7505.9|7503.9|7507.4|7505.4|7509.4|7507.4|7497.4|7495.4|554
1675033200000|2023-01-29 23:00:00|7508.4|7506.4|7494.4|7493.4|7512.4|7511.4|7485.4|7484.4|3328
1675036800000|2023-01-30 00:00:00|7495.4|7494.4|7481.4|7480.4|7502.4|7501.4|7478.4|7477.4|3522
1675040400000|2023-01-30 01:00:00|7481.9|7480.9|7491.6|7490.6|7494.6|7493.6|7475.9|7474.9|3277
1675044000000|2023-01-30 02:00:00|7491.1|7490.1|7496.6|7495.6|7499.1|7498.1|7490.6|7489.6|2379
1675047600000|2023-01-30 03:00:00|7497.1|7496.1|7494.6|7493.6|7497.6|7496.6|7486.6|7485.6|2877
1675051200000|2023-01-30 04:00:00|7494.1|7493.1|7493.6|7492.6|7499.6|7498.6|7492.6|7491.6|3370
1675054800000|2023-01-30 05:00:00|7494.1|7492.1|7493.5|7489.5|7498|7494|7484.1|7482.1|5607
1675058400000|2023-01-30 06:00:00|7493.3|7489.3|7492.6|7489.6|7496.3|7492.6|7490.6|7487.6|468
1675062000000|2023-01-30 07:00:00|7491.6|7488.6|7484.1|7481.1|7491.6|7488.6|7481.6|7478.6|513
1675065600000|2023-01-30 08:00:00|7483.6|7480.6|7487.1|7484.1|7490.6|7487.6|7471.6|7468.6|1516
1675069200000|2023-01-30 09:00:00|7486.6|7483.6|7484.6|7481.6|7493.6|7490.6|7476.6|7473.6|841
1675072800000|2023-01-30 10:00:00|7484.1|7481.1|7483.6|7480.6|7485.6|7482.6|7475.1|7472.1|680
1675076400000|2023-01-30 11:00:00|7484.1|7481.1|7481.6|7478.6|7484.6|7481.6|7469.6|7466.6|447
1675080000000|2023-01-30 12:00:00|7482.6|7479.6|7487.6|7484.6|7489.6|7486.6|7482.1|7479.1|567
1675083600000|2023-01-30 13:00:00|7487.1|7484.1|7493.6|7490.6|7493.6|7490.6|7484.6|7481.6|1162
1675087200000|2023-01-30 14:00:00|7493.1|7490.1|7511.6|7508.6|7514.6|7511.6|7492.1|7489.1|1632
1675090800000|2023-01-30 15:00:00|7512.6|7509.6|7507.6|7504.6|7518.6|7515.6|7497.6|7494.6|1473
1675094400000|2023-01-30 16:00:00|7506.6|7503.6|7506.6|7503.6|7512.6|7509.6|7497.6|7494.6|482
1675098000000|2023-01-30 17:00:00|7506.1|7503.1|7495.1|7492.1|7508.1|7505.1|7493.6|7490.6|376
1675101600000|2023-01-30 18:00:00|7494.6|7491.6|7498.6|7495.6|7504.6|7501.6|7492.6|7489.6|223
1675105200000|2023-01-30 19:00:00|7499.1|7496.1|7493.1|7490.1|7501.6|7498.6|7491.6|7488.6|293
1675108800000|2023-01-30 20:00:00|7493.6|7490.6|7488.6|7485.6|7496.6|7493.6|7485.6|7482.6|583
1675112400000|2023-01-30 21:00:00|7488.4|7484.4|7493.4|7489.4|7498|7494|7488.4|7484.4|0
1675116000000|2023-01-30 22:00:00|7493.2|7489.2|7491.1|7489.1|7494.1|7492.1|7478.1|7476.1|637
1675119600000|2023-01-30 23:00:00|7491.6|7489.6|7512.6|7511.6|7512.6|7511.6|7484.6|7483.6|4863
1675123200000|2023-01-31 00:00:00|7512.1|7511.1|7507.6|7506.6|7524.6|7523.6|7502.6|7501.6|5954
1675126800000|2023-01-31 01:00:00|7507.1|7506.1|7498.5|7497.5|7509.6|7508.6|7495.6|7494.6|4319
1675130400000|2023-01-31 02:00:00|7499|7498|7492|7491|7501|7500|7491|7490|2532
1675134000000|2023-01-31 03:00:00|7492.5|7491.5|7477|7476|7497|7496|7475|7474|3912
1675137600000|2023-01-31 04:00:00|7477.5|7476.5|7479|7478|7481|7480|7470.5|7469.5|4683
1675141200000|2023-01-31 05:00:00|7479.5|7477.5|7484.1|7480.1|7494.5|7492.5|7475.5|7473.5|11101
1675144800000|2023-01-31 06:00:00|7484.3|7480.3|7492|7489|7492|7489|7483.1|7479.1|663
1675148400000|2023-01-31 07:00:00|7491.5|7488.5|7498|7495|7499|7496|7487|7484|868
1675152000000|2023-01-31 08:00:00|7497.5|7494.5|7482|7479|7500|7497|7476|7473|987
1675155600000|2023-01-31 09:00:00|7482.5|7479.5|7480|7477|7484|7481|7475|7472|524
1675159200000|2023-01-31 10:00:00|7480.5|7477.5|7471|7468|7481|7478|7470|7467|1043
1675162800000|2023-01-31 11:00:00|7471.5|7468.5|7477|7474|7478.5|7475.5|7465|7462|301
1675166400000|2023-01-31 12:00:00|7477.5|7474.5|7486|7483|7487|7484|7477.5|7474.5|310
1675170000000|2023-01-31 13:00:00|7486.5|7483.5|7503|7500|7506|7503|7486.5|7483.5|1026
1675173600000|2023-01-31 14:00:00|7503.5|7500.5|7494.5|7491.5|7504|7501|7493|7490|1081
1675177200000|2023-01-31 15:00:00|7494|7491|7506|7503|7509|7506|7489.5|7486.5|1358
1675180800000|2023-01-31 16:00:00|7507|7504|7510|7507|7513|7510|7505|7502|1410
1675184400000|2023-01-31 17:00:00|7510.5|7507.5|7519|7516|7521|7518|7508.5|7505.5|492
1675188000000|2023-01-31 18:00:00|7519.5|7516.5|7522.5|7519.5|7524|7521|7516|7513|246
1675191600000|2023-01-31 19:00:00|7523|7520|7526|7523|7528|7525|7522|7519|443
1675195200000|2023-01-31 20:00:00|7525.5|7522.5|7538.5|7535.5|7540.5|7537.5|7521|7518|1218
1675198800000|2023-01-31 21:00:00|7539.3|7535.3|7532.1|7528.1|7539.3|7535.3|7528.3|7524.3|0
1675202400000|2023-01-31 22:00:00|7532.2|7528.2|7527.5|7525.5|7539|7537|7523|7521|662
1675206000000|2023-01-31 23:00:00|7526.5|7524.5|7542|7541|7546|7545|7526.5|7524.5|4018
1675209600000|2023-02-01 00:00:00|7541|7540|7522|7521|7542|7541|7518|7517|4810
1675213200000|2023-02-01 01:00:00|7521|7520|7517|7516|7525|7524|7510|7509|4637
1675216800000|2023-02-01 02:00:00|7516|7515|7516|7515|7519|7518|7512|7511|2662
1675220400000|2023-02-01 03:00:00|7515|7514|7507.4|7506.4|7519|7518|7507.4|7506.4|2802
1675224000000|2023-02-01 04:00:00|7507.9|7506.9|7499.7|7498.7|7512.4|7511.4|7495.7|7494.7|3699
1675227600000|2023-02-01 05:00:00|7500.1|7498.1|7506.4|7502.4|7507.7|7504.1|7498.1|7496.1|6171
1675231200000|2023-02-01 06:00:00|7506.2|7502.2|7507.6|7504.6|7509.1|7506.1|7503.1|7500.1|473
1675234800000|2023-02-01 07:00:00|7507.1|7504.1|7509.1|7506.1|7511.6|7508.6|7504.6|7501.6|589
1675238400000|2023-02-01 08:00:00|7508.6|7505.6|7501.6|7498.6|7512.1|7509.1|7501.6|7498.6|1143
1675242000000|2023-02-01 09:00:00|7501.1|7498.1|7499.6|7496.6|7503.6|7500.6|7494.6|7491.6|621
1675245600000|2023-02-01 10:00:00|7501.1|7498.1|7492.6|7489.6|7502.6|7499.6|7492.6|7489.6|516
1675249200000|2023-02-01 11:00:00|7493.1|7490.1|7500.6|7497.6|7503.6|7500.6|7492.6|7489.6|456
1675252800000|2023-02-01 12:00:00|7500.1|7497.1|7508.6|7505.6|7509.6|7506.6|7499.6|7496.6|394
1675256400000|2023-02-01 13:00:00|7508.1|7505.1|7502.6|7499.6|7509.6|7506.6|7502.1|7499.1|974
1675260000000|2023-02-01 14:00:00|7503.1|7500.1|7506.6|7503.6|7511.1|7508.1|7499.6|7496.6|1389
1675263600000|2023-02-01 15:00:00|7507.1|7504.1|7480.6|7477.6|7507.6|7504.6|7477.6|7474.6|1973
1675267200000|2023-02-01 16:00:00|7480.1|7477.1|7488.6|7485.6|7495.6|7492.6|7479.6|7476.6|1030
1675270800000|2023-02-01 17:00:00|7488.1|7485.1|7475.1|7472.1|7488.6|7485.6|7473.6|7470.6|668
1675274400000|2023-02-01 18:00:00|7474.6|7471.6|7482.6|7479.6|7484.6|7481.6|7474.6|7471.6|457
1675278000000|2023-02-01 19:00:00|7481.6|7478.6|7515.6|7512.6|7524.6|7521.6|7461.6|7458.6|3169
1675281600000|2023-02-01 20:00:00|7516.6|7513.6|7529.6|7526.6|7551.1|7548.1|7514.6|7511.6|2317
1675285200000|2023-02-01 21:00:00|7531.4|7527.4|7538.4|7534.4|7545.1|7541.1|7524.8|7520.8|0
1675288800000|2023-02-01 22:00:00|7538.7|7534.7|7541.1|7539.1|7546.1|7544.1|7526.6|7524.6|740
1675292400000|2023-02-01 23:00:00|7542.6|7540.6|7544.6|7543.6|7548.6|7547.6|7534.6|7533.6|4992
1675296000000|2023-02-02 00:00:00|7543.6|7542.6|7542.1|7541.1|7546.6|7545.6|7524.1|7523.1|5494
1675299600000|2023-02-02 01:00:00|7542.6|7541.6|7526.1|7525.1|7545.6|7544.6|7519.6|7518.6|4053
1675303200000|2023-02-02 02:00:00|7527.1|7526.1|7521.7|7520.7|7529.1|7528.1|7515.1|7514.1|1952
1675306800000|2023-02-02 03:00:00|7521.2|7520.2|7515.7|7514.7|7524.2|7523.2|7515.7|7514.7|2020
1675310400000|2023-02-02 04:00:00|7516.2|7515.2|7519.2|7518.2|7520.2|7519.2|7510.2|7509.2|3464
1675314000000|2023-02-02 05:00:00|7519.7|7517.7|7517|7513|7522.2|7520.2|7512.2|7510.2|5076
1675317600000|2023-02-02 06:00:00|7517.2|7513.2|7518.2|7515.2|7518.2|7515.2|7513.2|7510.2|403
1675321200000|2023-02-02 07:00:00|7517.7|7514.7|7517.2|7514.2|7523.7|7520.7|7517.2|7514.2|785
1675324800000|2023-02-02 08:00:00|7516.7|7513.7|7533.2|7530.2|7537.7|7534.7|7514.2|7511.2|1289
1675328400000|2023-02-02 09:00:00|7532.7|7529.7|7529.7|7526.7|7533.2|7530.2|7520.2|7517.2|1039
1675332000000|2023-02-02 10:00:00|7530.2|7527.2|7532.2|7529.2|7536.2|7533.2|7525.7|7522.7|574
1675335600000|2023-02-02 11:00:00|7533.2|7530.2|7537.2|7534.2|7539.2|7536.2|7529.2|7526.2|827
1675339200000|2023-02-02 12:00:00|7536.7|7533.7|7534.2|7531.2|7536.7|7533.7|7526.2|7523.2|1149
1675342800000|2023-02-02 13:00:00|7533.7|7530.7|7557.7|7554.7|7559.2|7556.2|7531.2|7528.2|1200
1675346400000|2023-02-02 14:00:00|7557.2|7554.2|7534.2|7531.2|7564.2|7561.2|7533.2|7530.2|2839
1675350000000|2023-02-02 15:00:00|7534.7|7531.7|7551.2|7548.2|7553.7|7550.7|7521.2|7518.2|1957
1675353600000|2023-02-02 16:00:00|7552.2|7549.2|7539.2|7536.2|7554.2|7551.2|7538.7|7535.7|1436
1675357200000|2023-02-02 17:00:00|7538.7|7535.7|7540.7|7537.7|7545.2|7542.2|7537.2|7534.2|587
1675360800000|2023-02-02 18:00:00|7541.2|7538.2|7553.2|7550.2|7553.7|7550.7|7540.2|7537.2|574
1675364400000|2023-02-02 19:00:00|7552.7|7549.7|7522.2|7519.2|7554.2|7551.2|7520.2|7517.2|696
1675368000000|2023-02-02 20:00:00|7521.2|7518.2|7545.2|7542.2|7545.2|7542.2|7519.2|7516.2|609
1675371600000|2023-02-02 21:00:00|7544.1|7540.1|7516.7|7512.7|7559.5|7555.5|7506|7502|0
1675375200000|2023-02-02 22:00:00|7516.4|7512.4|7531.2|7529.2|7537.7|7535.7|7515.1|7511.1|605
1675378800000|2023-02-02 23:00:00|7531.7|7529.7|7525.2|7524.2|7532.7|7531.2|7505.2|7504.2|4601
1675382400000|2023-02-03 00:00:00|7525.7|7524.7|7544.2|7543.2|7552.2|7551.2|7523.2|7522.2|4973
1675386000000|2023-02-03 01:00:00|7544.7|7543.7|7541.1|7540.1|7549.1|7548.1|7539.1|7538.1|3014
1675389600000|2023-02-03 02:00:00|7540.6|7539.6|7541.1|7540.1|7547.1|7546.1|7537.1|7536.1|2922
1675393200000|2023-02-03 03:00:00|7542.1|7541.1|7558.1|7557.1|7561.1|7560.1|7541.1|7540.1|5005
1675396800000|2023-02-03 04:00:00|7559.1|7558.1|7564.1|7563.1|7570.1|7569.1|7558.6|7557.6|5725
1675400400000|2023-02-03 05:00:00|7564.6|7562.6|7569.7|7565.7|7574.3|7570.3|7560.1|7558.1|5830
1675404000000|2023-02-03 06:00:00|7569.9|7565.9|7563.1|7560.1|7572.9|7568.9|7562.1|7559.1|415
1675407600000|2023-02-03 07:00:00|7562.6|7559.6|7556.1|7553.1|7562.6|7559.6|7550.6|7547.6|695
1675411200000|2023-02-03 08:00:00|7556.6|7553.6|7557.1|7554.1|7558.6|7555.6|7550.1|7547.1|1138
1675414800000|2023-02-03 09:00:00|7557.6|7554.6|7567.6|7564.6|7570.1|7567.1|7553.1|7550.1|621
1675418400000|2023-02-03 10:00:00|7567.1|7564.1|7566.1|7563.1|7568.6|7565.6|7561.1|7558.1|272
1675422000000|2023-02-03 11:00:00|7565.6|7562.6|7569.1|7566.1|7574.1|7571.1|7558.1|7555.1|631
1675425600000|2023-02-03 12:00:00|7569.6|7566.6|7579.1|7576.1|7579.6|7576.6|7568.1|7565.1|699
1675429200000|2023-02-03 13:00:00|7578.6|7575.6|7562.1|7559.1|7584.1|7581.1|7549.1|7546.1|1945
1675432800000|2023-02-03 14:00:00|7561.6|7558.6|7579.6|7576.6|7588.1|7585.1|7548.1|7545.1|2819
1675436400000|2023-02-03 15:00:00|7576.6|7573.6|7593.1|7590.1|7600.1|7597.1|7567.1|7564.1|2790
1675440000000|2023-02-03 16:00:00|7593.6|7590.6|7588.1|7585.1|7597.1|7594.1|7587.1|7584.1|1350
1675443600000|2023-02-03 17:00:00|7587.6|7584.6|7581.1|7578.1|7598.1|7595.1|7580.1|7577.1|949
1675447200000|2023-02-03 18:00:00|7580.6|7577.6|7577.1|7574.1|7582.1|7579.1|7567.1|7564.1|1000
1675450800000|2023-02-03 19:00:00|7576.6|7573.6|7571.1|7568.1|7582.1|7579.1|7568.6|7565.6|702
1675454400000|2023-02-03 20:00:00|7570.6|7567.6|7582.6|7579.6|7584.1|7581.1|7565.6|7562.6|866
1675458000000|2023-02-03 21:00:00|7584.6|7580.6|7582.1|7578.1|7584.6|7580.6|7578.2|7574.2|0
1675634400000|2023-02-05 22:00:00|7565.1|7563.1|7556.6|7554.6|7567.1|7565.1|7550.6|7548.6|825
1675638000000|2023-02-05 23:00:00|7556.1|7554.1|7567.6|7566.6|7572.6|7571.6|7542.1|7541.1|5147
1675641600000|2023-02-06 00:00:00|7567.1|7566.1|7552.1|7551.1|7567.6|7566.6|7545.1|7544.1|4224
1675645200000|2023-02-06 01:00:00|7551.6|7550.6|7540.9|7539.9|7554.9|7553.9|7540.9|7539.9|5059
1675648800000|2023-02-06 02:00:00|7541.4|7540.4|7545.9|7544.9|7553.9|7552.9|7537.9|7536.9|2589
1675652400000|2023-02-06 03:00:00|7545.4|7544.4|7543.9|7542.9|7552.9|7551.9|7542.9|7541.9|2691
1675656000000|2023-02-06 04:00:00|7543.4|7542.4|7544.9|7543.9|7548.9|7547.9|7536.9|7535.9|5554
1675659600000|2023-02-06 05:00:00|7545.4|7543.4|7552.7|7548.7|7553.5|7549.5|7540.4|7538.4|4917
1675663200000|2023-02-06 06:00:00|7552.8|7548.8|7543.9|7540.9|7554|7550|7540.9|7537.9|309
1675666800000|2023-02-06 07:00:00|7543.4|7540.4|7550.9|7547.9|7550.9|7547.9|7540.9|7537.9|750
1675670400000|2023-02-06 08:00:00|7551.9|7548.9|7550.9|7547.9|7557.9|7554.9|7546.9|7543.9|1350
1675674000000|2023-02-06 09:00:00|7550.4|7547.4|7531.9|7528.9|7550.4|7547.4|7530.9|7527.9|1278
1675677600000|2023-02-06 10:00:00|7532.4|7529.4|7533.9|7530.9|7535.9|7532.9|7525.9|7522.9|498
1675681200000|2023-02-06 11:00:00|7533.4|7530.4|7532.4|7529.4|7534.9|7531.9|7525.9|7522.9|690
1675684800000|2023-02-06 12:00:00|7531.9|7528.9|7545.9|7542.9|7546.9|7543.9|7531.9|7528.9|572
1675688400000|2023-02-06 13:00:00|7546.4|7543.4|7537.9|7534.9|7546.9|7543.9|7533.9|7530.9|706
1675692000000|2023-02-06 14:00:00|7537.4|7534.4|7538.9|7535.9|7553.9|7550.9|7532.4|7529.4|1685
1675695600000|2023-02-06 15:00:00|7539.4|7536.4|7542.9|7539.9|7543.9|7540.9|7519.9|7516.9|2291
1675699200000|2023-02-06 16:00:00|7542.4|7539.4|7541.9|7538.9|7554.9|7551.9|7539.9|7536.9|1119
1675702800000|2023-02-06 17:00:00|7542.4|7539.4|7541.9|7538.9|7547.4|7544.4|7536.9|7533.9|331
1675706400000|2023-02-06 18:00:00|7541.4|7538.4|7541.9|7538.9|7544.9|7541.9|7534.9|7531.9|499
1675710000000|2023-02-06 19:00:00|7541.4|7538.4|7545.9|7542.9|7548.4|7545.4|7538.9|7535.9|325
1675713600000|2023-02-06 20:00:00|7545.4|7542.4|7545.4|7542.4|7547.4|7544.4|7534.4|7531.4|843
1675717200000|2023-02-06 21:00:00|7545.5|7541.5|7544.5|7540.5|7548.5|7544.5|7542.4|7538.4|0
1675720800000|2023-02-06 22:00:00|7544.4|7540.4|7531.4|7529.4|7545.5|7541.5|7518.4|7516.4|577
1675724400000|2023-02-06 23:00:00|7533.9|7531.9|7546.9|7545.9|7548.9|7547.9|7529.9|7528.9|3835
1675728000000|2023-02-07 00:00:00|7547.4|7546.4|7550.9|7549.9|7557.9|7556.9|7532.9|7531.9|6813
1675731600000|2023-02-07 01:00:00|7551.4|7550.4|7552.9|7551.9|7558.9|7557.9|7545.9|7544.9|2882
1675735200000|2023-02-07 02:00:00|7553.4|7552.4|7544.9|7543.9|7553.9|7552.9|7543.9|7542.9|2232
1675738800000|2023-02-07 03:00:00|7544.4|7543.4|7506.5|7505.5|7554.4|7553.4|7500.9|7499.9|6625
1675742400000|2023-02-07 04:00:00|7507|7506|7503|7502|7510|7509|7498|7497|5899
1675746000000|2023-02-07 05:00:00|7503.4|7501.4|7505.9|7501.9|7511.4|7509.4|7501.4|7499.4|5419
1675749600000|2023-02-07 06:00:00|7505.7|7501.7|7502.9|7499.9|7508.4|7505.4|7501.9|7498.9|413
1675753200000|2023-02-07 07:00:00|7503.4|7500.4|7502.4|7499.4|7504.9|7501.9|7500.9|7497.9|397
1675756800000|2023-02-07 08:00:00|7502.9|7499.9|7498.9|7495.9|7505.9|7502.9|7484.9|7481.9|949
1675760400000|2023-02-07 09:00:00|7499.4|7496.4|7496.9|7493.9|7503.4|7500.4|7496.9|7493.9|691
1675764000000|2023-02-07 10:00:00|7497.4|7494.4|7490.4|7487.4|7499.9|7496.9|7489.9|7486.9|389
1675767600000|2023-02-07 11:00:00|7489.9|7486.9|7484.9|7481.9|7493.9|7490.9|7484.4|7481.4|416
1675771200000|2023-02-07 12:00:00|7484.4|7481.4|7487.9|7484.9|7489.9|7486.9|7482.9|7479.9|675
1675774800000|2023-02-07 13:00:00|7487.4|7484.4|7483.9|7480.9|7490.9|7487.9|7478.9|7475.9|1006
1675778400000|2023-02-07 14:00:00|7483.4|7480.4|7478.4|7475.4|7484.9|7481.9|7472.9|7469.9|1211
1675782000000|2023-02-07 15:00:00|7477.9|7474.9|7474.9|7471.9|7482.9|7479.9|7465.9|7462.9|1665
1675785600000|2023-02-07 16:00:00|7475.4|7472.4|7486.9|7483.9|7490.9|7487.9|7474.9|7471.9|781
1675789200000|2023-02-07 17:00:00|7487.4|7484.4|7517.9|7514.9|7521.4|7518.4|7484.9|7481.9|1922
1675792800000|2023-02-07 18:00:00|7518.9|7515.9|7486.4|7483.4|7522.9|7519.9|7468.9|7465.9|2022
1675796400000|2023-02-07 19:00:00|7485.9|7482.9|7524.9|7521.9|7526.9|7523.9|7485.9|7482.9|1252
1675800000000|2023-02-07 20:00:00|7525.4|7522.4|7537.4|7534.4|7540.9|7537.9|7516.9|7513.9|1066
1675803600000|2023-02-07 21:00:00|7537.2|7533.2|7526|7522|7537.2|7533.2|7523.6|7519.6|0
1675807200000|2023-02-07 22:00:00|7526.1|7522.1|7530.4|7528.4|7537.9|7535.9|7518.9|7516.9|631
1675810800000|2023-02-07 23:00:00|7529.9|7527.9|7529.9|7528.9|7530.9|7529.9|7517.9|7516.9|6017
1675814400000|2023-02-08 00:00:00|7529.4|7528.4|7530.9|7529.9|7535.4|7534.4|7518.9|7517.9|5094
1675818000000|2023-02-08 01:00:00|7530.4|7529.4|7527.3|7526.3|7530.9|7529.9|7521.9|7520.9|2538
1675821600000|2023-02-08 02:00:00|7527.8|7526.8|7530.3|7529.3|7531.3|7530.3|7523.3|7522.3|1799
1675825200000|2023-02-08 03:00:00|7531.3|7530.3|7534.3|7533.3|7537.3|7536.3|7529.3|7528.3|2142
1675828800000|2023-02-08 04:00:00|7535.3|7534.3|7533.3|7532.3|7538.3|7537.3|7531.3|7530.3|2723
1675832400000|2023-02-08 05:00:00|7534.3|7531.3|7537.9|7533.9|7539.2|7535.2|7529.3|7527.3|3984
1675836000000|2023-02-08 06:00:00|7538|7534|7525.8|7522.8|7538.6|7534.6|7525.8|7522.8|1071
1675839600000|2023-02-08 07:00:00|7524.8|7521.8|7530.8|7527.8|7532.8|7529.8|7519.3|7516.3|722
1675843200000|2023-02-08 08:00:00|7531.3|7528.3|7527.8|7524.8|7537.8|7534.8|7519.8|7516.8|1727
1675846800000|2023-02-08 09:00:00|7527.3|7524.3|7525.8|7522.8|7532.8|7529.8|7520.8|7517.8|1378
1675850400000|2023-02-08 10:00:00|7526.8|7523.8|7527.8|7524.8|7528.8|7525.8|7521.8|7518.8|421
1675854000000|2023-02-08 11:00:00|7527.3|7524.3|7523.3|7520.3|7529.3|7526.3|7518.8|7515.8|372
1675857600000|2023-02-08 12:00:00|7522.8|7519.8|7515.3|7512.3|7525.8|7522.8|7513.8|7510.8|850
1675861200000|2023-02-08 13:00:00|7515.8|7512.8|7516.8|7513.8|7518.8|7515.8|7511.3|7508.3|513
1675864800000|2023-02-08 14:00:00|7516.3|7513.3|7525.8|7522.8|7529.8|7526.8|7514.8|7511.8|2063
1675868400000|2023-02-08 15:00:00|7525.3|7522.3|7507.8|7504.8|7528.8|7525.8|7504.8|7501.8|1712
1675872000000|2023-02-08 16:00:00|7506.8|7503.8|7501.8|7498.8|7509.8|7506.8|7488.8|7485.8|1238
1675875600000|2023-02-08 17:00:00|7500.8|7497.8|7508.8|7505.8|7509.3|7506.3|7493.8|7490.8|317
1675879200000|2023-02-08 18:00:00|7509.3|7506.3|7505.8|7502.8|7516.8|7513.8|7501.8|7498.8|423
1675882800000|2023-02-08 19:00:00|7506.3|7503.3|7507.3|7504.3|7510.8|7507.8|7497.8|7494.8|441
1675886400000|2023-02-08 20:00:00|7507.8|7504.8|7504.3|7501.3|7507.8|7504.8|7494.3|7491.3|598
1675890000000|2023-02-08 21:00:00|7501.7|7497.7|7506.5|7502.5|7507.7|7503.7|7498.6|7494.6|0
1675893600000|2023-02-08 22:00:00|7506.4|7502.4|7496.3|7494.3|7506.8|7502.8|7487.3|7485.3|750
1675897200000|2023-02-08 23:00:00|7495.8|7493.8|7504.8|7503.8|7507.8|7506.8|7494.8|7493.3|2699
1675900800000|2023-02-09 00:00:00|7504.3|7503.3|7517.8|7516.8|7518.8|7517.8|7503.8|7502.8|3817
1675904400000|2023-02-09 01:00:00|7518.8|7517.8|7505.3|7504.3|7520.8|7519.8|7503.8|7502.8|2550
1675908000000|2023-02-09 02:00:00|7505.8|7504.8|7503.7|7502.7|7505.8|7504.8|7493.7|7492.7|3477
1675911600000|2023-02-09 03:00:00|7502.7|7501.7|7490.7|7489.7|7503.7|7502.7|7484.7|7483.7|3328
1675915200000|2023-02-09 04:00:00|7490.2|7489.2|7493.7|7492.7|7494.7|7493.7|7484.7|7483.7|4125
1675918800000|2023-02-09 05:00:00|7494.2|7492.2|7491.5|7487.5|7496.4|7494.2|7479.8|7475.8|6401
1675922400000|2023-02-09 06:00:00|7491.2|7487.2|7493.7|7490.7|7496.7|7493.7|7488.9|7484.9|711
1675926000000|2023-02-09 07:00:00|7494.2|7491.2|7495.7|7492.7|7498.7|7495.7|7491.7|7488.7|622
1675929600000|2023-02-09 08:00:00|7496.2|7493.2|7514.7|7511.7|7518.2|7515.2|7495.7|7492.7|1630
1675933200000|2023-02-09 09:00:00|7515.2|7512.2|7526.7|7523.7|7527.2|7524.2|7514.7|7511.7|1071
1675936800000|2023-02-09 10:00:00|7527.2|7524.2|7537.7|7534.7|7537.7|7534.7|7522.7|7519.7|639
1675940400000|2023-02-09 11:00:00|7537.2|7534.2|7529.7|7526.7|7538.7|7535.7|7525.7|7522.7|774
1675944000000|2023-02-09 12:00:00|7528.7|7525.7|7521.7|7518.7|7529.2|7526.2|7520.7|7517.7|561
1675947600000|2023-02-09 13:00:00|7522.7|7519.7|7523.7|7520.7|7526.2|7523.2|7518.7|7515.7|532
1675951200000|2023-02-09 14:00:00|7524.7|7521.7|7505.7|7502.7|7525.7|7522.7|7502.2|7499.2|1674
1675954800000|2023-02-09 15:00:00|7506.2|7503.2|7502.7|7499.7|7508.7|7505.7|7490.7|7487.7|1161
1675958400000|2023-02-09 16:00:00|7501.7|7498.7|7491.7|7488.7|7502.2|7499.2|7488.2|7485.2|786
1675962000000|2023-02-09 17:00:00|7491.2|7488.2|7486.7|7483.7|7498.7|7495.7|7477.2|7474.2|487
1675965600000|2023-02-09 18:00:00|7485.7|7482.7|7479.7|7476.7|7486.7|7483.7|7474.2|7471.2|910
1675969200000|2023-02-09 19:00:00|7478.7|7475.7|7471.7|7468.7|7483.7|7480.7|7466.7|7463.7|1402
1675972800000|2023-02-09 20:00:00|7470.7|7467.7|7465.2|7462.2|7474.7|7471.7|7452.7|7449.7|1509
1675976400000|2023-02-09 21:00:00|7464.8|7460.8|7473.3|7469.3|7473.8|7469.8|7464|7460|0
1675980000000|2023-02-09 22:00:00|7473.2|7469.2|7456.7|7454.7|7474.3|7470.3|7452.2|7450.2|819
1675983600000|2023-02-09 23:00:00|7456.2|7454.2|7446.7|7445.7|7465.7|7464.7|7446.7|7445.7|3958
1675987200000|2023-02-10 00:00:00|7447.7|7446.7|7450.7|7449.7|7451.2|7450.2|7425.7|7424.7|4817
1675990800000|2023-02-10 01:00:00|7450.2|7449.2|7439.7|7438.7|7450.2|7449.2|7434.2|7433.2|3315
1675994400000|2023-02-10 02:00:00|7440.2|7439.2|7440.3|7439.3|7449.2|7448.2|7436.7|7435.7|2489
1675998000000|2023-02-10 03:00:00|7439.8|7438.8|7441.3|7440.3|7441.3|7440.3|7435.3|7434.3|2085
1676001600000|2023-02-10 04:00:00|7440.8|7439.8|7431.3|7430.3|7440.8|7439.8|7431.3|7430.3|2178
1676005200000|2023-02-10 05:00:00|7431.8|7429.8|7436.4|7432.4|7439.8|7437.8|7426.8|7424.8|7129
1676008800000|2023-02-10 06:00:00|7436.6|7432.6|7444.3|7441.3|7446.3|7443.3|7435.1|7431.1|502
1676012400000|2023-02-10 07:00:00|7444.8|7441.8|7436.8|7433.8|7447.3|7444.3|7435.3|7432.3|575
1676016000000|2023-02-10 08:00:00|7437.3|7434.3|7444.3|7441.3|7450.8|7447.8|7431.3|7428.3|1419
1676019600000|2023-02-10 09:00:00|7444.8|7441.8|7432.8|7429.8|7452.3|7449.3|7431.3|7428.3|788
1676023200000|2023-02-10 10:00:00|7433.3|7430.3|7427.3|7424.3|7436.3|7433.3|7423.3|7420.3|835
1676026800000|2023-02-10 11:00:00|7426.3|7423.3|7417.3|7414.3|7427.8|7424.8|7415.3|7412.3|705
1676030400000|2023-02-10 12:00:00|7417.8|7414.8|7408.3|7405.3|7420.3|7417.3|7404.3|7401.3|1087
1676034000000|2023-02-10 13:00:00|7407.8|7404.8|7420.3|7417.3|7424.3|7421.3|7407.3|7404.3|584
1676037600000|2023-02-10 14:00:00|7419.3|7416.3|7418.8|7415.8|7428.3|7425.3|7415.3|7412.3|1458
1676041200000|2023-02-10 15:00:00|7419.3|7416.3|7424.3|7421.3|7434.3|7431.3|7408.3|7405.3|2094
1676044800000|2023-02-10 16:00:00|7425.3|7422.3|7423.3|7420.3|7430.3|7427.3|7422.3|7419.3|1012
1676048400000|2023-02-10 17:00:00|7422.8|7419.8|7429.3|7426.3|7429.3|7426.3|7416.3|7413.3|762
1676052000000|2023-02-10 18:00:00|7430.3|7427.3|7424.3|7421.3|7437.3|7434.3|7424.3|7421.3|363
1676055600000|2023-02-10 19:00:00|7425.3|7422.3|7432.8|7429.8|7434.3|7431.3|7422.8|7419.8|348
1676059200000|2023-02-10 20:00:00|7433.3|7430.3|7434.3|7431.3|7441.3|7438.3|7427.8|7424.8|1072
1676062800000|2023-02-10 21:00:00|7435.5|7431.5|7434.3|7430.3|7436|7432|7431.6|7427.6|0
1676239200000|2023-02-12 22:00:00|7434.8|7432.8|7435.8|7433.8|7437.8|7435.8|7424.3|7422.3|541
1676242800000|2023-02-12 23:00:00|7435.3|7433.3|7417.3|7416.3|7435.3|7433.3|7403.3|7402.3|3950
1676246400000|2023-02-13 00:00:00|7418.3|7417.3|7425.8|7424.8|7430.3|7429.3|7406.3|7405.3|3136
1676250000000|2023-02-13 01:00:00|7425.3|7424.3|7416.9|7415.9|7426.3|7425.3|7408.3|7407.3|4678
1676253600000|2023-02-13 02:00:00|7416.4|7415.4|7416.9|7415.9|7423.9|7422.9|7411.9|7410.9|1883
1676257200000|2023-02-13 03:00:00|7417.4|7416.4|7418.9|7417.9|7426.9|7425.9|7414.9|7413.9|2526
1676260800000|2023-02-13 04:00:00|7417.9|7416.9|7417.9|7416.9|7418.9|7417.9|7408.9|7407.9|3115
1676264400000|2023-02-13 05:00:00|7417|7415|7426.5|7422.5|7429|7426|7417|7415|6354
1676268000000|2023-02-13 06:00:00|7426.6|7422.6|7430.5|7427.5|7431.5|7428.5|7426.3|7422.3|278
1676271600000|2023-02-13 07:00:00|7430|7427|7433.5|7430.5|7435.5|7432.5|7428.5|7425.5|537
1676275200000|2023-02-13 08:00:00|7434|7431|7438.5|7435.5|7441.5|7438.5|7432|7429|1487
1676278800000|2023-02-13 09:00:00|7439|7436|7439.5|7436.5|7444.5|7441.5|7434.5|7431.5|1807
1676282400000|2023-02-13 10:00:00|7439|7436|7439.5|7436.5|7441.5|7438.5|7434.5|7431.5|401
1676286000000|2023-02-13 11:00:00|7440|7437|7441.5|7438.5|7442.5|7439.5|7437.5|7434.5|203
1676289600000|2023-02-13 12:00:00|7441|7438|7447.5|7444.5|7450.5|7447.5|7440.5|7437.5|667
1676293200000|2023-02-13 13:00:00|7448.5|7445.5|7444.5|7441.5|7448.5|7445.5|7442.5|7439.5|607
1676296800000|2023-02-13 14:00:00|7444|7441|7457.5|7454.5|7457.5|7454.5|7442.5|7439.5|1075
1676300400000|2023-02-13 15:00:00|7458.5|7455.5|7463.5|7460.5|7467.5|7464.5|7451.5|7448.5|1436
1676304000000|2023-02-13 16:00:00|7464|7461|7461.5|7458.5|7465.5|7462.5|7456.5|7453.5|2072
1676307600000|2023-02-13 17:00:00|7462|7459|7467.5|7464.5|7469|7466|7459.5|7456.5|1075
1676311200000|2023-02-13 18:00:00|7468.5|7465.5|7471.5|7468.5|7471.5|7468.5|7465.5|7462.5|1196
1676314800000|2023-02-13 19:00:00|7471|7468|7464.5|7461.5|7472.5|7469.5|7460.5|7457.5|240
1676318400000|2023-02-13 20:00:00|7464|7461|7476|7473|7477.5|7474.5|7460.5|7457.5|1309
1676322000000|2023-02-13 21:00:00|7478.2|7474.2|7478.3|7474.3|7480.9|7476.9|7476.7|7472.7|0
1676325600000|2023-02-13 22:00:00|7478.2|7474.2|7465.5|7463.5|7478.7|7474.7|7462|7460|418
1676329200000|2023-02-13 23:00:00|7466.5|7464.5|7469.5|7468.5|7480.5|7479.5|7465.5|7464.5|4837
1676332800000|2023-02-14 00:00:00|7468.5|7467.5|7449.5|7448.5|7468.5|7467.5|7446.5|7445.5|4377
1676336400000|2023-02-14 01:00:00|7448.5|7447.5|7447.5|7446.5|7451.5|7450.5|7443.5|7442.5|3521
1676340000000|2023-02-14 02:00:00|7447|7446|7441.5|7440.5|7447.5|7446.5|7435.5|7434.5|3893
1676343600000|2023-02-14 03:00:00|7441|7440|7438.5|7437.5|7441.5|7440.5|7430.5|7429.5|3678
1676347200000|2023-02-14 04:00:00|7438|7437|7431.5|7430.5|7439|7438|7429.5|7428.5|4400
1676350800000|2023-02-14 05:00:00|7432|7430|7436.8|7432.8|7437.6|7435|7431|7429|5365
1676354400000|2023-02-14 06:00:00|7436.6|7432.6|7440.5|7437.5|7441.5|7438.5|7435|7431.3|490
1676358000000|2023-02-14 07:00:00|7441|7438|7442.5|7439.5|7444.5|7441.5|7439|7436|525
1676361600000|2023-02-14 08:00:00|7443|7440|7443|7440|7444.5|7441.5|7436.5|7433.5|997
1676365200000|2023-02-14 09:00:00|7443.5|7440.5|7448.5|7445.5|7454|7451|7439.5|7436.5|455
1676368800000|2023-02-14 10:00:00|7449|7446|7451.5|7448.5|7453.5|7450.5|7445|7442|216
1676372400000|2023-02-14 11:00:00|7452|7449|7451.5|7448.5|7454.5|7451.5|7450.5|7447.5|236
1676376000000|2023-02-14 12:00:00|7452|7449|7452.5|7449.5|7454.5|7451.5|7446.5|7443.5|468
1676379600000|2023-02-14 13:00:00|7452|7449|7436.5|7433.5|7476|7473|7432.5|7429.5|3098
1676383200000|2023-02-14 14:00:00|7436|7433|7452.5|7449.5|7456.5|7453.5|7416.5|7413.5|2887
1676386800000|2023-02-14 15:00:00|7453|7450|7421|7418|7469.5|7466.5|7416.5|7413.5|3015
1676390400000|2023-02-14 16:00:00|7420.5|7417.5|7411.5|7408.5|7433.5|7430.5|7399.5|7396.5|2545
1676394000000|2023-02-14 17:00:00|7411|7408|7419.5|7416.5|7422|7419|7409.5|7406.5|836
1676397600000|2023-02-14 18:00:00|7419|7416|7437.5|7434.5|7441.5|7438.5|7418.5|7415.5|949
1676401200000|2023-02-14 19:00:00|7437|7434|7441.5|7438.5|7447.5|7444.5|7425.5|7422.5|548
1676404800000|2023-02-14 20:00:00|7442|7439|7437.5|7434.5|7447|7444|7435.5|7432.5|483
1676408400000|2023-02-14 21:00:00|7437|7434|7436.7|7432.7|7441.3|7437.3|7432.9|7428.9|0
1676412000000|2023-02-14 22:00:00|7436.9|7432.9|7421.5|7419.5|7439|7437|7418.5|7416.5|816
1676415600000|2023-02-14 23:00:00|7425|7423|7391.5|7390.5|7427.5|7425.5|7386.5|7385.5|10312
1676419200000|2023-02-15 00:00:00|7390.5|7389.5|7367.5|7366.5|7392.5|7391.5|7366.5|7365.5|7416
1676422800000|2023-02-15 01:00:00|7366.5|7365.5|7346.7|7345.7|7370.5|7369.5|7345.7|7344.7|6840
1676426400000|2023-02-15 02:00:00|7346.2|7345.2|7345.7|7344.7|7347.7|7346.7|7336.7|7335.7|4925
1676430000000|2023-02-15 03:00:00|7345.2|7344.2|7357.7|7356.7|7361.2|7360.2|7343.7|7342.7|3508
1676433600000|2023-02-15 04:00:00|7358.2|7357.2|7356.8|7355.8|7363.7|7362.7|7354.8|7353.8|3481
1676437200000|2023-02-15 05:00:00|7355.4|7353.4|7353.6|7349.6|7359.4|7357.4|7351.4|7348|6430
1676440800000|2023-02-15 06:00:00|7353.4|7349.4|7353.9|7350.9|7354.9|7351.9|7346.4|7343.4|883
1676444400000|2023-02-15 07:00:00|7354.4|7351.4|7357.9|7354.9|7361.9|7358.9|7353.9|7350.9|800
1676448000000|2023-02-15 08:00:00|7358.4|7355.4|7371.9|7368.9|7374.9|7371.9|7353.9|7350.9|1614
1676451600000|2023-02-15 09:00:00|7372.4|7369.4|7371.9|7368.9|7378.9|7375.9|7370.4|7367.4|1602
1676455200000|2023-02-15 10:00:00|7370.9|7367.9|7368.9|7365.9|7373.9|7370.9|7367.9|7364.9|659
1676458800000|2023-02-15 11:00:00|7367.9|7364.9|7373.9|7370.9|7373.9|7370.9|7362.9|7359.9|671
1676462400000|2023-02-15 12:00:00|7374.4|7371.4|7370.9|7367.9|7380.9|7377.9|7369.4|7366.4|495
1676466000000|2023-02-15 13:00:00|7371.9|7368.9|7358.9|7355.9|7372.9|7369.9|7349.4|7346.4|1892
1676469600000|2023-02-15 14:00:00|7358.4|7355.4|7366.9|7363.9|7375.9|7372.9|7352.9|7349.9|2261
1676473200000|2023-02-15 15:00:00|7365.9|7362.9|7365.9|7362.9|7376.9|7373.9|7361.9|7358.9|1840
1676476800000|2023-02-15 16:00:00|7365.4|7362.4|7374.9|7371.9|7379.9|7376.9|7364.9|7361.9|1706
1676480400000|2023-02-15 17:00:00|7375.9|7372.9|7370.9|7367.9|7376.9|7373.9|7363.4|7360.4|672
1676484000000|2023-02-15 18:00:00|7370.4|7367.4|7378.9|7375.9|7380.9|7377.9|7368.9|7365.9|815
1676487600000|2023-02-15 19:00:00|7379.4|7376.4|7376.9|7373.9|7385.9|7382.9|7376.4|7373.4|438
1676491200000|2023-02-15 20:00:00|7377.4|7374.4|7391.4|7388.4|7391.9|7388.9|7376.9|7373.9|612
1676494800000|2023-02-15 21:00:00|7393.5|7389.5|7393.1|7389.1|7395.9|7391.9|7390.7|7386.7|2
1676498400000|2023-02-15 22:00:00|7393|7389|7395.9|7393.9|7410.4|7408.4|7385.1|7381.1|1176
1676502000000|2023-02-15 23:00:00|7392.9|7390.9|7387.9|7386.9|7395.9|7394.9|7358.9|7357.9|6971
1676505600000|2023-02-16 00:00:00|7388.9|7387.9|7408.9|7407.9|7414.4|7413.4|7376.9|7375.9|7356
1676509200000|2023-02-16 01:00:00|7409.4|7408.4|7406.2|7405.2|7423.9|7422.9|7406.2|7405.2|6022
1676512800000|2023-02-16 02:00:00|7407.2|7406.2|7409.2|7408.2|7412.2|7411.2|7401.2|7400.2|3897
1676516400000|2023-02-16 03:00:00|7410.2|7409.2|7416|7415|7417|7416|7404.2|7403.2|4171
1676520000000|2023-02-16 04:00:00|7415.5|7414.5|7411|7410|7417|7416|7406|7405|5013
1676523600000|2023-02-16 05:00:00|7411.4|7409.4|7412.3|7408.3|7417.4|7415.4|7408.4|7406.4|6808
1676527200000|2023-02-16 06:00:00|7412.1|7408.1|7412.9|7409.9|7414.9|7411.9|7405.9|7402.9|977
1676530800000|2023-02-16 07:00:00|7412.4|7409.4|7414.9|7411.9|7418.9|7415.9|7411.9|7408.9|554
1676534400000|2023-02-16 08:00:00|7414.4|7411.4|7412.9|7409.9|7425.9|7422.9|7411.9|7408.9|1276
1676538000000|2023-02-16 09:00:00|7411.9|7408.9|7413.9|7410.9|7418.9|7415.9|7410.9|7407.9|403
1676541600000|2023-02-16 10:00:00|7413.4|7410.4|7410.9|7407.9|7417.9|7414.9|7410.9|7407.9|495
1676545200000|2023-02-16 11:00:00|7411.4|7408.4|7413.9|7410.9|7413.9|7410.9|7405.9|7402.9|918
1676548800000|2023-02-16 12:00:00|7413.4|7410.4|7408.9|7405.9|7413.9|7410.9|7405.9|7402.9|274
1676552400000|2023-02-16 13:00:00|7409.4|7406.4|7381.9|7378.9|7409.9|7406.9|7370.9|7367.9|2602
1676556000000|2023-02-16 14:00:00|7380.9|7377.9|7372.9|7369.9|7385.9|7382.9|7370.9|7367.9|2998
1676559600000|2023-02-16 15:00:00|7371.9|7368.9|7402.9|7399.9|7406.9|7403.9|7369.4|7366.4|1568
1676563200000|2023-02-16 16:00:00|7403.9|7400.9|7410.9|7407.9|7412.9|7409.9|7398.9|7395.9|1022
1676566800000|2023-02-16 17:00:00|7410.4|7407.4|7413.9|7410.9|7421.9|7418.9|7405.9|7402.9|475
1676570400000|2023-02-16 18:00:00|7414.4|7411.4|7418.9|7415.9|7420.9|7417.9|7407.9|7404.9|548
1676574000000|2023-02-16 19:00:00|7419.4|7416.4|7420.9|7417.9|7424.4|7421.4|7415.9|7412.9|324
1676577600000|2023-02-16 20:00:00|7420.4|7417.4|7396.9|7393.9|7420.9|7417.9|7390.9|7387.9|1468
1676581200000|2023-02-16 21:00:00|7398.2|7394.2|7389.5|7385.5|7399.3|7395.3|7389.2|7385.2|0
1676584800000|2023-02-16 22:00:00|7389.4|7385.4|7383.9|7381.9|7399.4|7397.4|7378.4|7376.4|722
1676588400000|2023-02-16 23:00:00|7384.9|7382.9|7372.9|7371.9|7388.4|7387.4|7370.9|7369.9|2832
1676592000000|2023-02-17 00:00:00|7371.9|7370.9|7366.9|7365.9|7376.9|7375.9|7365.9|7364.9|3255
1676595600000|2023-02-17 01:00:00|7367.9|7366.9|7363.9|7362.9|7379.9|7378.9|7359.9|7358.9|4142
1676599200000|2023-02-17 02:00:00|7364.9|7363.9|7349.6|7348.6|7364.9|7363.9|7349.1|7348.1|2696
1676602800000|2023-02-17 03:00:00|7350.6|7349.6|7352.6|7351.6|7355.1|7354.1|7348.6|7347.6|2354
1676606400000|2023-02-17 04:00:00|7353.6|7352.6|7352.6|7351.6|7356.6|7355.6|7348.6|7347.6|3152
1676610000000|2023-02-17 05:00:00|7348.9|7346.9|7348.2|7344.2|7350.2|7346.9|7342.9|7340.9|5860
1676613600000|2023-02-17 06:00:00|7348.4|7344.4|7342.4|7339.4|7351|7347|7341.4|7338.4|980
1676617200000|2023-02-17 07:00:00|7342.9|7339.9|7339.4|7336.4|7346.4|7343.4|7337.9|7334.9|679
1676620800000|2023-02-17 08:00:00|7338.4|7335.4|7330.4|7327.4|7338.4|7335.4|7318.4|7315.4|1412
1676624400000|2023-02-17 09:00:00|7329.4|7326.4|7337.9|7334.9|7343.4|7340.4|7323.4|7320.4|839
1676628000000|2023-02-17 10:00:00|7337.4|7334.4|7331.4|7328.4|7342.4|7339.4|7330.4|7327.4|992
1676631600000|2023-02-17 11:00:00|7330.4|7327.4|7332.4|7329.4|7334.4|7331.4|7325.4|7322.4|467
1676635200000|2023-02-17 12:00:00|7331.4|7328.4|7338.9|7335.9|7341.4|7338.4|7328.9|7325.9|503
1676638800000|2023-02-17 13:00:00|7339.4|7336.4|7341.4|7338.4|7342.9|7339.9|7331.4|7328.4|498
1676642400000|2023-02-17 14:00:00|7340.9|7337.9|7335.4|7332.4|7346.4|7343.4|7330.4|7327.4|1142
1676646000000|2023-02-17 15:00:00|7335.9|7332.9|7336.9|7333.9|7356.4|7353.4|7335.4|7332.4|1239
1676649600000|2023-02-17 16:00:00|7336.4|7333.4|7336.4|7333.4|7343.9|7340.9|7329.4|7326.4|865
1676653200000|2023-02-17 17:00:00|7337.4|7334.4|7333.4|7330.4|7346.4|7343.4|7330.4|7327.4|517
1676656800000|2023-02-17 18:00:00|7333.9|7330.9|7337.9|7334.9|7340.4|7337.4|7332.4|7329.4|235
1676660400000|2023-02-17 19:00:00|7338.4|7335.4|7350.4|7347.4|7351.4|7348.4|7336.9|7333.9|503
1676664000000|2023-02-17 20:00:00|7351.4|7348.4|7347.9|7344.9|7353.4|7350.4|7342.9|7339.9|892
1676667600000|2023-02-17 21:00:00|7347.7|7343.7|7345.5|7341.5|7349.5|7345.5|7344.9|7340.9|1
1676844000000|2023-02-19 22:00:00|7350.9|7348.9|7356.9|7354.9|7363.4|7361.4|7349.9|7347.9|462
1676847600000|2023-02-19 23:00:00|7356.4|7354.4|7344.9|7343.9|7356.9|7354.9|7338.4|7337.4|2327
1676851200000|2023-02-20 00:00:00|7345.4|7344.4|7335.4|7334.4|7345.4|7344.4|7329.9|7328.9|2420
1676854800000|2023-02-20 01:00:00|7334.9|7333.9|7347.9|7346.9|7354.9|7353.9|7333.4|7332.4|2410
1676858400000|2023-02-20 02:00:00|7348.9|7347.9|7347.8|7346.8|7352.9|7351.9|7344.9|7343.9|1608
1676862000000|2023-02-20 03:00:00|7347.3|7346.3|7353.8|7352.8|7356.8|7355.8|7344.8|7343.8|2049
1676865600000|2023-02-20 04:00:00|7353.3|7352.3|7352.8|7351.8|7357.8|7356.8|7350.8|7349.8|2932
1676869200000|2023-02-20 05:00:00|7351.5|7349.5|7353.7|7349.7|7356.9|7353|7346.5|7344.5|4323
1676872800000|2023-02-20 06:00:00|7353.5|7349.5|7351|7348|7359|7356|7351|7348|408
1676876400000|2023-02-20 07:00:00|7350.5|7347.5|7349|7346|7352|7349|7347.5|7344.5|370
1676880000000|2023-02-20 08:00:00|7348.5|7345.5|7338|7335|7349|7346|7336|7333|1069
1676883600000|2023-02-20 09:00:00|7337|7334|7331|7328|7340|7337|7326|7323|988
1676887200000|2023-02-20 10:00:00|7330.5|7327.5|7334|7331|7335|7332|7329|7326|412
1676890800000|2023-02-20 11:00:00|7335|7332|7328|7325|7335|7332|7327|7324|464
1676894400000|2023-02-20 12:00:00|7327|7324|7334|7331|7334|7331|7326|7323|460
1676898000000|2023-02-20 13:00:00|7333.5|7330.5|7334|7331|7336|7333|7333|7330|552
1676901600000|2023-02-20 14:00:00|7334.5|7331.5|7332|7329|7335|7332|7330|7327|443
1676905200000|2023-02-20 15:00:00|7331|7328|7327|7324|7332|7329|7325|7322|338
1676908800000|2023-02-20 16:00:00|7328|7325|7327|7324|7331|7328|7327|7324|323
1676912400000|2023-02-20 17:00:00|7326.5|7323.5|7327|7324|7327.5|7324.5|7323.5|7320.5|273
1676916000000|2023-02-20 18:00:00|7326|7323|7327|7324|7327|7324|7326|7323|2
1676919600000|2023-02-20 19:00:00|7327.5|7324.5|7328|7325|7328|7325|7327.5|7324.5|13
1676923200000|2023-02-20 20:00:00|7327.5|7324.5|7324.5|7321.5|7327.5|7324.5|7324|7321|167
1676926800000|2023-02-20 21:00:00|7325|7321|7327.2|7323.2|7328.3|7324.3|7324.8|7320.8|0
1676930400000|2023-02-20 22:00:00|7327.3|7323.3|7306|7304|7327.4|7323.4|7303.5|7301.5|787
1676934000000|2023-02-20 23:00:00|7305.5|7303.5|7300|7299|7318|7317|7297|7296|3650
1676937600000|2023-02-21 00:00:00|7300.5|7299.5|7300|7299|7317|7316|7293|7292|3885
1676941200000|2023-02-21 01:00:00|7299.5|7298.5|7327.2|7326.2|7329.2|7328.2|7299|7298|3842
1676944800000|2023-02-21 02:00:00|7327.7|7326.7|7333.2|7332.2|7334.2|7333.2|7322.7|7321.7|2131
1676948400000|2023-02-21 03:00:00|7333.7|7332.7|7334.2|7333.2|7339.2|7338.2|7329.2|7328.2|2808
1676952000000|2023-02-21 04:00:00|7335.2|7334.2|7336.2|7335.2|7340.7|7339.7|7331.2|7330.2|2602
1676955600000|2023-02-21 05:00:00|7324.5|7322.5|7321.7|7317.7|7326.5|7324.5|7317.5|7314.4|5059
1676959200000|2023-02-21 06:00:00|7321.9|7317.9|7318|7315|7321.9|7317.9|7316.5|7313.5|288
1676962800000|2023-02-21 07:00:00|7317|7314|7310|7307|7318|7315|7310|7307|448
1676966400000|2023-02-21 08:00:00|7310.5|7307.5|7293|7290|7318|7315|7290|7287|1336
1676970000000|2023-02-21 09:00:00|7293.5|7290.5|7311|7308|7317|7314|7288|7285|1524
1676973600000|2023-02-21 10:00:00|7311.5|7308.5|7305|7302|7313|7310|7300.5|7297.5|507
1676977200000|2023-02-21 11:00:00|7304.5|7301.5|7315|7312|7317|7314|7300|7297|480
1676980800000|2023-02-21 12:00:00|7314.5|7311.5|7313|7310|7315|7312|7307|7304|558
1676984400000|2023-02-21 13:00:00|7312.5|7309.5|7308|7305|7315|7312|7305|7302|1102
1676988000000|2023-02-21 14:00:00|7308.5|7305.5|7298|7295|7315.5|7312.5|7297|7294|2035
1676991600000|2023-02-21 15:00:00|7297|7294|7291|7288|7302|7299|7287|7284|1859
1676995200000|2023-02-21 16:00:00|7291.5|7288.5|7287|7284|7296|7293|7285|7282|983
1676998800000|2023-02-21 17:00:00|7286|7283|7291|7288|7292|7289|7285|7282|497
1677002400000|2023-02-21 18:00:00|7290.5|7287.5|7281|7278|7291.5|7288.5|7279|7276|202
1677006000000|2023-02-21 19:00:00|7280.5|7277.5|7277.5|7274.5|7283|7280|7273|7270|358
1677009600000|2023-02-21 20:00:00|7278|7275|7272.5|7269.5|7282|7279|7268|7265|751
1677013200000|2023-02-21 21:00:00|7272.1|7268.1|7275.5|7271.5|7278|7274|7272.1|7268.1|0
1677016800000|2023-02-21 22:00:00|7275.6|7271.6|7276|7274|7278.5|7276.5|7271.5|7269.5|383
1677020400000|2023-02-21 23:00:00|7276.5|7274.5|7273|7272|7277|7276|7262|7261|4352
1677024000000|2023-02-22 00:00:00|7273.5|7272.5|7298|7297|7307|7306|7266|7265|7439
1677027600000|2023-02-22 01:00:00|7297.5|7296.5|7317|7316|7318|7317|7296|7295|3532
1677031200000|2023-02-22 02:00:00|7318|7317|7311.8|7310.8|7320|7319|7308|7307|3287
1677034800000|2023-02-22 03:00:00|7310.8|7309.8|7303.8|7302.8|7313.8|7312.8|7302.8|7301.8|2954
1677038400000|2023-02-22 04:00:00|7302.8|7301.8|7308.8|7307.8|7309.3|7308.3|7299.8|7298.8|4290
1677042000000|2023-02-22 05:00:00|7307.4|7305.4|7306.7|7302.7|7316.4|7314.4|7305.1|7301.1|7262
1677045600000|2023-02-22 06:00:00|7306.4|7302.4|7301.9|7298.9|7308.9|7305.9|7300.9|7297.9|440
1677049200000|2023-02-22 07:00:00|7301.4|7298.4|7302.9|7299.9|7308.9|7305.9|7299.9|7296.9|394
1677052800000|2023-02-22 08:00:00|7303.4|7300.4|7291.9|7288.9|7306.9|7303.9|7281.9|7278.9|1917
1677056400000|2023-02-22 09:00:00|7292.4|7289.4|7291.9|7288.9|7298.9|7295.9|7282.9|7279.9|1260
1677060000000|2023-02-22 10:00:00|7291.4|7288.4|7286.9|7283.9|7292.9|7289.9|7279.9|7276.9|642
1677063600000|2023-02-22 11:00:00|7286.4|7283.4|7288.9|7285.9|7292.9|7289.9|7277.9|7274.9|780
1677067200000|2023-02-22 12:00:00|7288.4|7285.4|7303.4|7300.4|7304.9|7301.9|7287.9|7284.9|1091
1677070800000|2023-02-22 13:00:00|7303.9|7300.9|7304.4|7301.4|7306.4|7303.4|7299.9|7296.9|749
1677074400000|2023-02-22 14:00:00|7303.9|7300.9|7301.9|7298.9|7308.9|7305.9|7298.4|7295.4|2136
1677078000000|2023-02-22 15:00:00|7302.4|7299.4|7292.9|7289.9|7303.9|7300.9|7279.9|7276.9|2680
1677081600000|2023-02-22 16:00:00|7293.9|7290.9|7293.9|7290.9|7298.9|7295.9|7285.9|7282.9|1276
1677085200000|2023-02-22 17:00:00|7294.4|7291.4|7303.9|7300.9|7305.9|7302.9|7290.4|7287.4|426
1677088800000|2023-02-22 18:00:00|7304.4|7301.4|7304.9|7301.9|7310.9|7307.9|7301.4|7298.4|422
1677092400000|2023-02-22 19:00:00|7305.9|7302.9|7281.4|7278.4|7311.4|7308.4|7280.9|7277.9|904
1677096000000|2023-02-22 20:00:00|7280.9|7277.9|7286.9|7283.9|7288.4|7285.4|7275.9|7272.9|919
1677099600000|2023-02-22 21:00:00|7286|7282|7291|7287|7296.2|7292.2|7282.5|7278.5|0
1677103200000|2023-02-22 22:00:00|7290.9|7286.9|7290.9|7288.9|7299.4|7297.4|7286.9|7284.5|702
1677106800000|2023-02-22 23:00:00|7291.4|7289.4|7292.9|7291.9|7298.9|7297.9|7284.9|7283.9|3799
1677110400000|2023-02-23 00:00:00|7293.4|7292.4|7284.9|7283.9|7303.9|7302.9|7284.9|7283.9|3015
1677114000000|2023-02-23 01:00:00|7283.9|7282.9|7287.9|7286.9|7293.9|7292.9|7281.9|7280.9|2251
1677117600000|2023-02-23 02:00:00|7288.4|7287.4|7289.3|7288.3|7292.9|7291.9|7285.9|7284.9|1992
1677121200000|2023-02-23 03:00:00|7288.8|7287.8|7285.3|7284.3|7288.8|7287.8|7283.3|7282.3|2060
1677124800000|2023-02-23 04:00:00|7286.3|7285.3|7289.3|7288.3|7289.3|7288.3|7281.3|7280.3|2743
1677128400000|2023-02-23 05:00:00|7288.3|7286.3|7280.8|7276.8|7288.3|7286.3|7279.3|7276.4|5270
1677132000000|2023-02-23 06:00:00|7281|7277|7279.8|7276.8|7283|7279|7278.8|7275.8|369
1677135600000|2023-02-23 07:00:00|7278.8|7275.8|7275.8|7272.8|7279.8|7276.8|7274.8|7271.8|614
1677139200000|2023-02-23 08:00:00|7274.8|7271.8|7276.8|7273.8|7288.3|7285.3|7273.8|7270.8|1365
1677142800000|2023-02-23 09:00:00|7276.3|7273.3|7269.8|7266.8|7279.8|7276.8|7264.8|7261.8|761
1677146400000|2023-02-23 10:00:00|7268.8|7265.8|7265.8|7262.8|7271.8|7268.8|7259.8|7256.8|471
1677150000000|2023-02-23 11:00:00|7265.3|7262.3|7266.8|7263.8|7268.8|7265.8|7260.8|7257.8|351
1677153600000|2023-02-23 12:00:00|7267.3|7264.3|7267.8|7264.8|7269.8|7266.8|7264.8|7261.8|564
1677157200000|2023-02-23 13:00:00|7268.3|7265.3|7271.3|7268.3|7273.8|7270.8|7260.8|7257.8|1025
1677160800000|2023-02-23 14:00:00|7270.8|7267.8|7288.3|7285.3|7290.8|7287.8|7269.8|7266.8|1634
1677164400000|2023-02-23 15:00:00|7289.8|7286.8|7266.8|7263.8|7291.8|7288.8|7262.8|7259.8|1405
1677168000000|2023-02-23 16:00:00|7265.8|7262.8|7248.8|7245.8|7272.8|7269.8|7248.3|7245.3|1187
1677171600000|2023-02-23 17:00:00|7248.3|7245.3|7256.8|7253.8|7257.8|7254.8|7243.8|7240.8|547
1677175200000|2023-02-23 18:00:00|7256.3|7253.3|7259.8|7256.8|7262.8|7259.8|7251.8|7248.8|495
1677178800000|2023-02-23 19:00:00|7260.3|7257.3|7278.8|7275.8|7281.8|7278.8|7257.8|7254.8|455
1677182400000|2023-02-23 20:00:00|7279.8|7276.8|7289.3|7286.3|7292.8|7289.8|7279.8|7276.8|1117
1677186000000|2023-02-23 21:00:00|7289.6|7285.6|7289.1|7285.1|7291|7287|7284.8|7280.8|0
1677189600000|2023-02-23 22:00:00|7289.2|7285.2|7277.3|7275.3|7291.2|7287.2|7270.3|7268.3|739
1677193200000|2023-02-23 23:00:00|7276.8|7275.8|7289.8|7288.8|7302.8|7301.8|7273.8|7272.8|3581
1677196800000|2023-02-24 00:00:00|7290.3|7289.3|7307.3|7306.3|7311.8|7310.8|7289.8|7288.8|4423
1677200400000|2023-02-24 01:00:00|7307.8|7306.8|7304.8|7303.8|7312.8|7311.8|7297.8|7296.8|2965
1677204000000|2023-02-24 02:00:00|7305.8|7304.8|7306|7305|7309|7308|7298.8|7297.8|2342
1677207600000|2023-02-24 03:00:00|7306.5|7305.5|7311.3|7310.3|7313.3|7312.3|7303|7302|2198
1677211200000|2023-02-24 04:00:00|7310.8|7309.8|7301.3|7300.3|7311.3|7310.3|7301.3|7300.3|3049
1677214800000|2023-02-24 05:00:00|7294.2|7292.2|7297.4|7293.4|7301.2|7299.2|7294.2|7292.2|4732
1677218400000|2023-02-24 06:00:00|7297.5|7293.5|7298.7|7295.7|7300.7|7297.7|7296.7|7293.2|226
1677222000000|2023-02-24 07:00:00|7297.7|7294.7|7291.7|7288.7|7297.7|7294.7|7290.7|7287.7|397
1677225600000|2023-02-24 08:00:00|7290.7|7287.7|7288.7|7285.7|7296.7|7293.7|7287.2|7284.2|1205
1677229200000|2023-02-24 09:00:00|7289.2|7286.2|7284.7|7281.7|7293.7|7290.7|7283.7|7280.7|526
1677232800000|2023-02-24 10:00:00|7283.7|7280.7|7279.7|7276.7|7287.7|7284.7|7276.7|7273.7|444
1677236400000|2023-02-24 11:00:00|7279.2|7276.2|7272.7|7269.7|7279.7|7276.7|7268.7|7265.7|595
1677240000000|2023-02-24 12:00:00|7273.2|7270.2|7269.7|7266.7|7273.7|7270.7|7268.7|7265.7|650
1677243600000|2023-02-24 13:00:00|7268.7|7265.7|7245.7|7242.7|7269.2|7266.2|7236.7|7233.7|1477
1677247200000|2023-02-24 14:00:00|7245.2|7242.2|7232.2|7229.2|7248.7|7245.7|7224.7|7221.7|2607
1677250800000|2023-02-24 15:00:00|7231.2|7228.2|7224.7|7221.7|7244.2|7241.2|7217.7|7214.7|1923
1677254400000|2023-02-24 16:00:00|7224.2|7221.2|7235.7|7232.7|7241.7|7238.7|7220.7|7217.7|1262
1677258000000|2023-02-24 17:00:00|7235.2|7232.2|7224.2|7221.2|7237.7|7234.7|7223.7|7220.7|858
1677261600000|2023-02-24 18:00:00|7223.7|7220.7|7235.2|7232.2|7237.2|7234.2|7222.7|7219.7|608
1677265200000|2023-02-24 19:00:00|7235.7|7232.7|7248.7|7245.7|7249.2|7246.2|7232.2|7229.2|675
1677268800000|2023-02-24 20:00:00|7248.2|7245.2|7250.2|7247.2|7254.2|7251.2|7237.7|7234.7|897
1677272400000|2023-02-24 21:00:00|7252.8|7248.8|7251.6|7247.6|7252.9|7248.9|7249.1|7245.1|0
1677448800000|2023-02-26 22:00:00|7242.2|7240.2|7227.7|7225.7|7242.2|7240.2|7223.2|7221.2|685
1677452400000|2023-02-26 23:00:00|7229.7|7227.7|7231.7|7230.7|7250.7|7249.7|7229.2|7227.2|5012
1677456000000|2023-02-27 00:00:00|7231.2|7230.2|7198.5|7197.5|7231.7|7230.7|7188.7|7187.7|7578
1677459600000|2023-02-27 01:00:00|7199|7198|7231.9|7230.9|7232.9|7231.9|7198.5|7197.5|3502
1677463200000|2023-02-27 02:00:00|7232.9|7231.9|7219.9|7218.9|7234.9|7233.9|7218.9|7217.9|2073
1677466800000|2023-02-27 03:00:00|7220.9|7219.9|7217.9|7216.9|7224.4|7223.4|7211.9|7210.9|2186
1677470400000|2023-02-27 04:00:00|7216.9|7215.9|7219.9|7218.9|7220.9|7219.9|7212.9|7211.9|2936
1677474000000|2023-02-27 05:00:00|7218.4|7216.4|7221.5|7217.5|7226.4|7224.4|7218.4|7216.4|6139
1677477600000|2023-02-27 06:00:00|7221.7|7217.7|7225.9|7222.9|7227.9|7224.9|7220.8|7216.8|556
1677481200000|2023-02-27 07:00:00|7224.9|7221.9|7232.9|7229.9|7236.9|7233.9|7224.9|7221.9|735
1677484800000|2023-02-27 08:00:00|7233.4|7230.4|7239.4|7236.4|7244.9|7241.9|7232.9|7229.9|1961
1677488400000|2023-02-27 09:00:00|7239.9|7236.9|7243.9|7240.9|7247.4|7244.4|7238.9|7235.9|641
1677492000000|2023-02-27 10:00:00|7244.4|7241.4|7243.4|7240.4|7247.9|7244.9|7241.9|7238.9|396
1677495600000|2023-02-27 11:00:00|7243.9|7240.9|7246.4|7243.4|7250.4|7247.4|7242.9|7239.9|347
1677499200000|2023-02-27 12:00:00|7246.9|7243.9|7240.9|7237.9|7248.9|7245.9|7238.9|7235.9|569
1677502800000|2023-02-27 13:00:00|7241.4|7238.4|7259.9|7256.9|7260.9|7257.9|7239.9|7236.9|1028
1677506400000|2023-02-27 14:00:00|7260.4|7257.4|7263.9|7260.9|7263.9|7260.9|7251.4|7248.4|1550
1677510000000|2023-02-27 15:00:00|7263.4|7260.4|7257.9|7254.9|7273.9|7270.9|7248.9|7245.9|1550
1677513600000|2023-02-27 16:00:00|7258.9|7255.9|7255.9|7252.9|7262.4|7259.4|7247.9|7244.9|873
1677517200000|2023-02-27 17:00:00|7256.4|7253.4|7257.9|7254.9|7258.9|7255.9|7249.4|7246.4|278
1677520800000|2023-02-27 18:00:00|7258.4|7255.4|7262.9|7259.9|7262.9|7259.9|7255.9|7252.9|482
1677524400000|2023-02-27 19:00:00|7262.4|7259.4|7257.9|7254.9|7266.9|7263.9|7252.9|7249.9|306
1677528000000|2023-02-27 20:00:00|7256.9|7253.9|7257.9|7254.9|7260.9|7257.9|7246.9|7243.9|1141
1677531600000|2023-02-27 21:00:00|7258.5|7254.5|7261.9|7257.9|7263|7259|7258.5|7254.5|0
1677535200000|2023-02-27 22:00:00|7261.8|7257.8|7255.4|7253.4|7262|7258|7248.9|7246.9|522
1677538800000|2023-02-27 23:00:00|7256.4|7254.4|7273.9|7272.9|7276.9|7275.9|7250.4|7249.4|4851
1677542400000|2023-02-28 00:00:00|7273.4|7272.4|7262.9|7261.9|7276.4|7275.4|7258.9|7257.9|3792
1677546000000|2023-02-28 01:00:00|7261.9|7260.9|7270.7|7269.7|7271.2|7270.2|7255.9|7254.9|2913
1677549600000|2023-02-28 02:00:00|7271.2|7270.2|7259.7|7258.7|7271.7|7270.7|7259.7|7258.7|2842
1677553200000|2023-02-28 03:00:00|7260.2|7259.2|7260.7|7259.7|7267.7|7266.7|7259.7|7258.7|2500
1677556800000|2023-02-28 04:00:00|7261.2|7260.2|7260.7|7259.7|7265.7|7264.7|7257.7|7256.7|3971
1677560400000|2023-02-28 05:00:00|7256.6|7254.6|7252.4|7248.4|7261.6|7259.6|7248.6|7245.7|10335
1677564000000|2023-02-28 06:00:00|7252.6|7248.6|7252.1|7249.1|7255.2|7251.2|7247.1|7244.1|697
1677567600000|2023-02-28 07:00:00|7251.6|7248.6|7228.1|7225.1|7251.6|7248.6|7228.1|7225.1|832
1677571200000|2023-02-28 08:00:00|7227.6|7224.6|7240.1|7237.1|7242.1|7239.1|7221.1|7218.1|1800
1677574800000|2023-02-28 09:00:00|7239.1|7236.1|7236.1|7233.1|7243.1|7240.1|7228.1|7225.1|1108
1677578400000|2023-02-28 10:00:00|7235.1|7232.1|7245.1|7242.1|7246.1|7243.1|7235.1|7232.1|628
1677582000000|2023-02-28 11:00:00|7245.6|7242.6|7244.1|7241.1|7249.1|7246.1|7240.1|7237.1|599
1677585600000|2023-02-28 12:00:00|7245.1|7242.1|7250.1|7247.1|7252.1|7249.1|7243.1|7240.1|656
1677589200000|2023-02-28 13:00:00|7250.6|7247.6|7251.1|7248.1|7252.1|7249.1|7240.1|7237.1|1068
1677592800000|2023-02-28 14:00:00|7251.6|7248.6|7222.6|7219.6|7252.1|7249.1|7221.6|7218.6|2247
1677596400000|2023-02-28 15:00:00|7222.1|7219.1|7224.1|7221.1|7234.1|7231.1|7217.1|7214.1|2781
1677600000000|2023-02-28 16:00:00|7225.1|7222.1|7222.1|7219.1|7236.1|7233.1|7217.6|7214.6|1715
1677603600000|2023-02-28 17:00:00|7221.6|7218.6|7237.1|7234.1|7239.1|7236.1|7221.1|7218.1|699
1677607200000|2023-02-28 18:00:00|7238.1|7235.1|7237.6|7234.6|7240.1|7237.1|7235.1|7232.1|605
1677610800000|2023-02-28 19:00:00|7238.1|7235.1|7232.6|7229.6|7241.1|7238.1|7231.1|7228.1|395
1677614400000|2023-02-28 20:00:00|7233.1|7230.1|7228.1|7225.1|7235.1|7232.1|7223.1|7220.1|1083
1677618000000|2023-02-28 21:00:00|7227.9|7223.9|7223.9|7219.9|7227.9|7223.9|7217.2|7213.2|0
1677621600000|2023-02-28 22:00:00|7223.8|7219.8|7225.1|7223.1|7239.3|7235.3|7212.6|7210.6|500
1677625200000|2023-02-28 23:00:00|7224.1|7222.1|7218.1|7217.1|7234.1|7233.1|7214.1|7213.1|4784
1677628800000|2023-03-01 00:00:00|7218.6|7217.6|7252.1|7251.1|7262.1|7261.1|7213.1|7212.1|6831
1677632400000|2023-03-01 01:00:00|7251.1|7250.1|7259.6|7258.6|7262.1|7261.1|7246.1|7245.1|4572
1677636000000|2023-03-01 02:00:00|7260.1|7259.1|7267.6|7266.6|7269.6|7268.6|7256.6|7255.6|2780
1677639600000|2023-03-01 03:00:00|7268.6|7267.6|7270.6|7269.6|7272.1|7271.1|7262.6|7261.6|3866
1677643200000|2023-03-01 04:00:00|7270.1|7269.1|7261.6|7260.6|7270.6|7269.6|7258.6|7257.6|3602
1677646800000|2023-03-01 05:00:00|7256.6|7254.6|7251|7247|7257.6|7255.6|7245.6|7243.6|6653
1677650400000|2023-03-01 06:00:00|7251.2|7247.2|7251.1|7248.1|7260.1|7257.1|7249.1|7246.1|1077
1677654000000|2023-03-01 07:00:00|7251.6|7248.6|7249.1|7246.1|7254.6|7251.6|7245.1|7242.1|1229
1677657600000|2023-03-01 08:00:00|7248.6|7245.6|7254.1|7251.1|7258.1|7255.1|7242.1|7239.1|1908
1677661200000|2023-03-01 09:00:00|7255.1|7252.1|7254.6|7251.6|7260.1|7257.1|7249.6|7246.6|517
1677664800000|2023-03-01 10:00:00|7254.1|7251.1|7258.1|7255.1|7259.1|7256.1|7250.1|7247.1|387
1677668400000|2023-03-01 11:00:00|7257.6|7254.6|7259.6|7256.6|7264.1|7261.1|7255.1|7252.1|312
1677672000000|2023-03-01 12:00:00|7260.1|7257.1|7255.1|7252.1|7260.1|7257.1|7251.1|7248.1|526
1677675600000|2023-03-01 13:00:00|7254.1|7251.1|7239.1|7236.1|7255.1|7252.1|7234.1|7231.1|1114
1677679200000|2023-03-01 14:00:00|7238.6|7235.6|7255.1|7252.1|7256.6|7253.6|7234.1|7231.1|1346
1677682800000|2023-03-01 15:00:00|7254.6|7251.6|7252.1|7249.1|7257.1|7254.1|7235.1|7232.1|2450
1677686400000|2023-03-01 16:00:00|7251.6|7248.6|7250.1|7247.1|7254.1|7251.1|7227.1|7224.1|2077
1677690000000|2023-03-01 17:00:00|7249.6|7246.6|7252.6|7249.6|7258.1|7255.1|7249.1|7246.1|667
1677693600000|2023-03-01 18:00:00|7253.1|7250.1|7248.1|7245.1|7253.1|7250.1|7242.6|7239.6|369
1677697200000|2023-03-01 19:00:00|7248.6|7245.6|7244.1|7241.1|7250.1|7247.1|7240.1|7237.1|285
1677700800000|2023-03-01 20:00:00|7243.6|7240.6|7252.6|7249.6|7254.6|7251.6|7242.1|7239.1|897
1677704400000|2023-03-01 21:00:00|7255.1|7251.1|7261.5|7257.5|7263.6|7259.6|7251.9|7247.9|1
1677708000000|2023-03-01 22:00:00|7261.4|7257.4|7252.1|7250.1|7261.9|7257.9|7234.6|7232.6|763
1677711600000|2023-03-01 23:00:00|7251.6|7249.6|7278.1|7277.1|7280.6|7279.6|7251.1|7249.1|4757
1677715200000|2023-03-02 00:00:00|7277.1|7276.1|7264.1|7263.1|7280.1|7279.1|7264.1|7263.1|4131
1677718800000|2023-03-02 01:00:00|7265.1|7264.1|7249.8|7248.8|7269.1|7268.1|7239.8|7238.8|5161
1677722400000|2023-03-02 02:00:00|7247.8|7246.8|7252.3|7251.3|7258.8|7257.8|7246.8|7245.8|2555
1677726000000|2023-03-02 03:00:00|7252.8|7251.8|7248.8|7247.8|7255.8|7254.8|7245.8|7244.8|2867
1677729600000|2023-03-02 04:00:00|7249.3|7248.3|7251.8|7250.8|7252.8|7251.8|7245.8|7244.8|3214
1677733200000|2023-03-02 05:00:00|7250.7|7248.7|7247.5|7243.5|7253.2|7251.2|7243.7|7240.9|7085
1677736800000|2023-03-02 06:00:00|7247|7243|7240.2|7237.2|7248.1|7244.2|7239.2|7236.2|963
1677740400000|2023-03-02 07:00:00|7239.7|7236.7|7222.2|7219.2|7241.2|7238.2|7221.2|7218.2|1250
1677744000000|2023-03-02 08:00:00|7222.7|7219.7|7230.2|7227.2|7233.2|7230.2|7212.7|7209.7|1598
1677747600000|2023-03-02 09:00:00|7229.7|7226.7|7225.2|7222.2|7233.2|7230.2|7222.2|7219.2|601
1677751200000|2023-03-02 10:00:00|7224.2|7221.2|7229.2|7226.2|7231.2|7228.2|7215.2|7212.2|696
1677754800000|2023-03-02 11:00:00|7228.7|7225.7|7231.2|7228.2|7237.2|7234.2|7228.7|7225.7|614
1677758400000|2023-03-02 12:00:00|7231.7|7228.7|7232.2|7229.2|7234.2|7231.2|7228.2|7225.2|741
1677762000000|2023-03-02 13:00:00|7232.7|7229.7|7222.2|7219.2|7236.2|7233.2|7217.7|7214.7|646
1677765600000|2023-03-02 14:00:00|7221.7|7218.7|7236.7|7233.7|7240.7|7237.7|7221.2|7218.2|2425
1677769200000|2023-03-02 15:00:00|7237.2|7234.2|7245.2|7242.2|7247.2|7244.2|7228.2|7225.2|1115
1677772800000|2023-03-02 16:00:00|7245.7|7242.7|7246.2|7243.2|7249.2|7246.2|7240.7|7237.7|869
1677776400000|2023-03-02 17:00:00|7246.7|7243.7|7252.2|7249.2|7252.2|7249.2|7242.2|7239.2|482
1677780000000|2023-03-02 18:00:00|7251.7|7248.7|7268.2|7265.2|7269.2|7266.2|7250.2|7247.2|581
1677783600000|2023-03-02 19:00:00|7269.2|7266.2|7271.2|7268.2|7274.2|7271.2|7266.2|7263.2|537
1677787200000|2023-03-02 20:00:00|7271.7|7268.7|7276.2|7273.2|7279.2|7276.2|7267.2|7264.2|993
1677790800000|2023-03-02 21:00:00|7275.5|7271.5|7272.6|7268.6|7278|7274|7270.1|7266.1|0
1677794400000|2023-03-02 22:00:00|7272.7|7268.7|7286.2|7284.2|7288.7|7286.7|7264.7|7262.7|852
1677798000000|2023-03-02 23:00:00|7285.7|7283.7|7273.2|7272.2|7285.7|7283.7|7268.2|7267.2|4107
1677801600000|2023-03-03 00:00:00|7272.2|7271.2|7276.7|7275.7|7279.2|7278.2|7266.2|7265.2|3200
1677805200000|2023-03-03 01:00:00|7277.2|7276.2|7280.1|7279.1|7285.2|7284.2|7276.1|7275.1|3688
1677808800000|2023-03-03 02:00:00|7280.6|7279.6|7283.1|7282.1|7286.1|7285.1|7277.1|7276.1|2047
1677812400000|2023-03-03 03:00:00|7284.1|7283.1|7290.1|7289.1|7293.1|7292.1|7279.6|7278.6|2084
1677816000000|2023-03-03 04:00:00|7290.6|7289.6|7280.1|7279.1|7290.6|7289.6|7280.1|7279.1|3140
1677819600000|2023-03-03 05:00:00|7277.3|7275.3|7278.3|7274.3|7281.3|7279.3|7275.3|7272.9|4925
1677823200000|2023-03-03 06:00:00|7278.2|7274.2|7283.8|7280.8|7284.8|7281.8|7277.5|7273.5|590
1677826800000|2023-03-03 07:00:00|7283.3|7280.3|7272.8|7269.8|7283.3|7280.3|7272.8|7269.8|424
1677830400000|2023-03-03 08:00:00|7273.3|7270.3|7283.8|7280.8|7285.8|7282.8|7273.3|7270.3|1166
1677834000000|2023-03-03 09:00:00|7282.8|7279.8|7283.8|7280.8|7286.8|7283.8|7279.8|7276.8|516
1677837600000|2023-03-03 10:00:00|7284.8|7281.8|7286.8|7283.8|7288.8|7285.8|7283.8|7280.8|371
1677841200000|2023-03-03 11:00:00|7286.3|7283.3|7286.8|7283.8|7291.8|7288.8|7285.8|7282.8|158
1677844800000|2023-03-03 12:00:00|7286.3|7283.3|7285.8|7282.8|7291.3|7288.3|7283.8|7280.8|277
1677848400000|2023-03-03 13:00:00|7285.3|7282.3|7292.8|7289.8|7294.3|7291.3|7283.8|7280.8|571
1677852000000|2023-03-03 14:00:00|7293.3|7290.3|7305.8|7302.8|7305.8|7302.8|7289.8|7286.8|1008
1677855600000|2023-03-03 15:00:00|7306.3|7303.3|7306.8|7303.8|7310.8|7307.8|7290.3|7287.3|1244
1677859200000|2023-03-03 16:00:00|7307.8|7304.8|7321.8|7318.8|7322.8|7319.8|7306.8|7303.8|647
1677862800000|2023-03-03 17:00:00|7320.8|7317.8|7329.8|7326.8|7329.8|7326.8|7318.8|7315.8|345
1677866400000|2023-03-03 18:00:00|7330.3|7327.3|7332.8|7329.8|7336.8|7333.8|7328.8|7325.8|349
1677870000000|2023-03-03 19:00:00|7333.3|7330.3|7340.8|7337.8|7341.8|7338.8|7330.8|7327.8|297
1677873600000|2023-03-03 20:00:00|7341.8|7338.8|7343.8|7340.8|7346.8|7343.8|7334.8|7331.8|496
1677877200000|2023-03-03 21:00:00|7346|7342|7346.1|7342.1|7348|7344|7341.9|7337.9|0
1678053600000|2023-03-05 22:00:00|7336.3|7334.3|7336.8|7334.8|7351.3|7349.3|7330.8|7328.8|954
1678057200000|2023-03-05 23:00:00|7337.3|7335.3|7323.3|7322.3|7343.3|7341.3|7322.8|7321.8|4530
1678060800000|2023-03-06 00:00:00|7323.8|7322.8|7323.8|7322.8|7338.8|7337.8|7319.8|7318.8|4134
1678064400000|2023-03-06 01:00:00|7322.8|7321.8|7331.4|7330.4|7333.4|7332.4|7321.8|7320.8|3978
1678068000000|2023-03-06 02:00:00|7330.9|7329.9|7343.3|7342.3|7347.4|7346.4|7328.4|7327.4|3314
1678071600000|2023-03-06 03:00:00|7342.8|7341.8|7339.3|7338.3|7346.3|7345.3|7338.3|7337.3|2342
1678075200000|2023-03-06 04:00:00|7340.3|7339.3|7329.3|7328.3|7343.8|7342.8|7327.3|7326.3|4143
1678078800000|2023-03-06 05:00:00|7328|7326|7336.2|7332.2|7336.9|7332.9|7325|7323|5475
1678082400000|2023-03-06 06:00:00|7336.4|7332.4|7336.5|7333.5|7336.8|7333.5|7331.5|7328.5|572
1678086000000|2023-03-06 07:00:00|7336|7333|7334.5|7331.5|7339.5|7336.5|7330.5|7327.5|572
1678089600000|2023-03-06 08:00:00|7333.5|7330.5|7337.5|7334.5|7341.5|7338.5|7328|7325|1005
1678093200000|2023-03-06 09:00:00|7337|7334|7329.5|7326.5|7338|7335|7326.5|7323.5|504
1678096800000|2023-03-06 10:00:00|7329|7326|7329.5|7326.5|7331.5|7328.5|7325.5|7322.5|393
1678100400000|2023-03-06 11:00:00|7330|7327|7319.5|7316.5|7330|7327|7318|7315|450
1678104000000|2023-03-06 12:00:00|7319|7316|7325.5|7322.5|7327.5|7324.5|7318.5|7315.5|533
1678107600000|2023-03-06 13:00:00|7326|7323|7329.5|7326.5|7331.5|7328.5|7323.5|7320.5|626
1678111200000|2023-03-06 14:00:00|7329|7326|7329|7326|7331.5|7328.5|7323.5|7320.5|862
1678114800000|2023-03-06 15:00:00|7329.5|7326.5|7332.5|7329.5|7340.5|7337.5|7324.5|7321.5|1639
1678118400000|2023-03-06 16:00:00|7333|7330|7332.5|7329.5|7339.5|7336.5|7329.5|7326.5|1120
1678122000000|2023-03-06 17:00:00|7332|7329|7325.5|7322.5|7337|7334|7322.5|7319.5|495
1678125600000|2023-03-06 18:00:00|7325|7322|7319.5|7316.5|7326.5|7323.5|7317|7314|593
1678129200000|2023-03-06 19:00:00|7319|7316|7313|7310|7319.5|7316.5|7311.5|7308.5|713
1678132800000|2023-03-06 20:00:00|7312.5|7309.5|7323|7320|7323|7320|7310.5|7307.5|1484
1678136400000|2023-03-06 21:00:00|7322.8|7318.8|7324.5|7320.5|7326|7322|7322.2|7318.2|0
1678140000000|2023-03-06 22:00:00|7324.4|7320.4|7317|7315|7324.6|7320.6|7308.5|7306.5|497
1678143600000|2023-03-06 23:00:00|7317.5|7315.5|7315.5|7314.5|7321.5|7320.5|7304|7303|3222
1678147200000|2023-03-07 00:00:00|7313.5|7312.5|7322.5|7321.5|7327.5|7326.5|7313.5|7312.5|2605
1678150800000|2023-03-07 01:00:00|7322|7321|7330.5|7329.5|7330.5|7329.5|7318.5|7317.5|2193
1678154400000|2023-03-07 02:00:00|7331|7330|7330.3|7329.3|7338.3|7337.3|7329.3|7328.3|2411
1678158000000|2023-03-07 03:00:00|7330.8|7329.8|7368.3|7367.3|7379.8|7378.8|7329.3|7328.3|6528
1678161600000|2023-03-07 04:00:00|7368.8|7367.8|7373.3|7372.3|7374.3|7373.3|7364.3|7363.3|4642
1678165200000|2023-03-07 05:00:00|7358.8|7356.8|7355.9|7351.9|7361.3|7358.8|7349.8|7347.8|5000
1678168800000|2023-03-07 06:00:00|7356.1|7352.1|7353.3|7350.3|7358.3|7355.3|7351.3|7348.3|501
1678172400000|2023-03-07 07:00:00|7352.8|7349.8|7350.3|7347.3|7358.3|7355.3|7349.3|7346.3|637
1678176000000|2023-03-07 08:00:00|7351.3|7348.3|7361.3|7358.3|7365.3|7362.3|7350.3|7347.3|1142
1678179600000|2023-03-07 09:00:00|7361.8|7358.8|7354.3|7351.3|7365.3|7362.3|7353.3|7350.3|1090
1678183200000|2023-03-07 10:00:00|7354.8|7351.8|7357.3|7354.3|7361.3|7358.3|7352.8|7349.8|553
1678186800000|2023-03-07 11:00:00|7357.8|7354.8|7357.3|7354.3|7361.3|7358.3|7355.3|7352.3|531
1678190400000|2023-03-07 12:00:00|7356.8|7353.8|7357.3|7354.3|7359.3|7356.3|7354.8|7351.8|551
1678194000000|2023-03-07 13:00:00|7357.8|7354.8|7357.8|7354.8|7359.3|7356.3|7355.3|7352.3|407
1678197600000|2023-03-07 14:00:00|7358.3|7355.3|7343.3|7340.3|7358.3|7355.3|7343.3|7340.3|975
1678201200000|2023-03-07 15:00:00|7342.3|7339.3|7316.3|7313.3|7342.8|7339.8|7315.3|7312.3|3633
1678204800000|2023-03-07 16:00:00|7315.8|7312.8|7313.8|7310.8|7325.8|7322.8|7313.3|7310.3|1648
1678208400000|2023-03-07 17:00:00|7313.3|7310.3|7315.3|7312.3|7326.3|7323.3|7308.3|7305.3|770
1678212000000|2023-03-07 18:00:00|7314.8|7311.8|7296.3|7293.3|7315.8|7312.8|7295.3|7292.3|546
1678215600000|2023-03-07 19:00:00|7295.3|7292.3|7292.3|7289.3|7302.3|7299.3|7290.3|7287.3|371
1678219200000|2023-03-07 20:00:00|7291.8|7288.8|7299.8|7296.8|7305.3|7302.3|7291.3|7288.3|594
1678222800000|2023-03-07 21:00:00|7301.3|7297.3|7300|7296|7304.4|7300.4|7298.1|7294.1|0
1678226400000|2023-03-07 22:00:00|7299.9|7295.9|7306.3|7304.3|7312.8|7310.8|7295.8|7292.9|532
1678230000000|2023-03-07 23:00:00|7305.8|7303.8|7306.8|7305.8|7327.3|7326.3|7302.3|7301.3|7167
1678233600000|2023-03-08 00:00:00|7307.3|7306.3|7313.3|7312.3|7314.3|7313.3|7287.3|7286.3|5830
1678237200000|2023-03-08 01:00:00|7312.8|7311.8|7298.6|7297.6|7317.3|7316.3|7296.1|7295.1|3340
1678240800000|2023-03-08 02:00:00|7297.6|7296.6|7294.6|7293.6|7300.6|7299.6|7291.6|7290.6|2878
1678244400000|2023-03-08 03:00:00|7295.6|7294.6|7296.6|7295.6|7301.6|7300.6|7290.6|7289.6|2403
1678248000000|2023-03-08 04:00:00|7297.1|7296.1|7308.6|7307.6|7310.1|7309.1|7295.6|7294.6|4510
1678251600000|2023-03-08 05:00:00|7275.8|7273.8|7274.9|7270.9|7279.3|7277.3|7272.8|7270.3|7243
1678255200000|2023-03-08 06:00:00|7275|7271|7274.3|7271.3|7277.9|7273.9|7269.3|7266.3|642
1678258800000|2023-03-08 07:00:00|7274.8|7271.8|7271.3|7268.3|7276.3|7273.3|7270.3|7267.3|842
1678262400000|2023-03-08 08:00:00|7272.3|7269.3|7282.3|7279.3|7284.3|7281.3|7272.3|7269.3|918
1678266000000|2023-03-08 09:00:00|7282.8|7279.8|7289.3|7286.3|7289.3|7286.3|7276.3|7273.3|1040
1678269600000|2023-03-08 10:00:00|7289.8|7286.8|7296.3|7293.3|7296.3|7293.3|7286.3|7283.3|827
1678273200000|2023-03-08 11:00:00|7295.8|7292.8|7297.3|7294.3|7304.3|7301.3|7295.3|7292.3|852
1678276800000|2023-03-08 12:00:00|7297.8|7294.8|7290.3|7287.3|7299.3|7296.3|7287.3|7284.3|929
1678280400000|2023-03-08 13:00:00|7290.8|7287.8|7296.3|7293.3|7302.3|7299.3|7290.3|7287.3|841
1678284000000|2023-03-08 14:00:00|7295.3|7292.3|7306.3|7303.3|7308.3|7305.3|7290.3|7287.3|1458
1678287600000|2023-03-08 15:00:00|7306.8|7303.8|7300.8|7297.8|7312.3|7309.3|7289.3|7286.3|2209
1678291200000|2023-03-08 16:00:00|7301.3|7298.3|7312.3|7309.3|7315.8|7312.8|7299.3|7296.3|696
1678294800000|2023-03-08 17:00:00|7313.3|7310.3|7300.8|7297.8|7314.3|7311.3|7296.8|7293.8|291
1678298400000|2023-03-08 18:00:00|7301.3|7298.3|7294.3|7291.3|7303.3|7300.3|7290.8|7287.8|453
1678302000000|2023-03-08 19:00:00|7294.8|7291.8|7294.8|7291.8|7302.3|7299.3|7292.3|7289.3|361
1678305600000|2023-03-08 20:00:00|7295.3|7292.3|7308.3|7305.3|7309.3|7306.3|7293.8|7290.8|482
1678309200000|2023-03-08 21:00:00|7308.8|7304.8|7311.8|7307.8|7312|7308|7307.2|7303.2|0
1678312800000|2023-03-08 22:00:00|7311.7|7307.7|7320.8|7318.8|7322.8|7320.8|7309.9|7305.9|1026
1678316400000|2023-03-08 23:00:00|7321.3|7319.3|7308.3|7307.3|7321.8|7319.8|7304.3|7303.3|3382
1678320000000|2023-03-09 00:00:00|7309.3|7308.3|7313|7312|7315.3|7314.3|7298.3|7297.3|3404
1678323600000|2023-03-09 01:00:00|7314|7313|7309|7308|7320|7319|7304|7303|4178
1678327200000|2023-03-09 02:00:00|7308|7307|7313|7312|7318|7317|7307|7306|3080
1678330800000|2023-03-09 03:00:00|7312.5|7311.5|7324|7323|7325|7324|7309|7308|5625
1678334400000|2023-03-09 04:00:00|7323|7322|7316|7315|7331|7330|7316|7315|6254
1678338000000|2023-03-09 05:00:00|7316.1|7314.1|7316.4|7312.4|7319.1|7317.1|7309.1|7307.1|11967
1678341600000|2023-03-09 06:00:00|7316.6|7312.6|7312.6|7309.6|7320.1|7317.1|7312.1|7309.1|493
1678345200000|2023-03-09 07:00:00|7312.1|7309.1|7303.6|7300.6|7312.1|7309.1|7303.6|7300.6|835
1678348800000|2023-03-09 08:00:00|7304.6|7301.6|7295.6|7292.6|7307.6|7304.6|7290.6|7287.6|1425
1678352400000|2023-03-09 09:00:00|7295.1|7292.1|7283.6|7280.6|7295.1|7292.1|7282.6|7279.6|888
1678356000000|2023-03-09 10:00:00|7282.6|7279.6|7293.1|7290.1|7293.6|7290.6|7281.6|7278.6|481
1678359600000|2023-03-09 11:00:00|7292.6|7289.6|7300.6|7297.6|7300.6|7297.6|7292.6|7289.6|399
1678363200000|2023-03-09 12:00:00|7300.1|7297.1|7294.6|7291.6|7300.6|7297.6|7290.6|7287.6|466
1678366800000|2023-03-09 13:00:00|7294.1|7291.1|7312.1|7309.1|7312.6|7309.6|7293.1|7290.1|1306
1678370400000|2023-03-09 14:00:00|7312.6|7309.6|7321.6|7318.6|7325.6|7322.6|7307.6|7304.6|1336
1678374000000|2023-03-09 15:00:00|7322.6|7319.6|7311.6|7308.6|7327.6|7324.6|7308.6|7305.6|1471
1678377600000|2023-03-09 16:00:00|7312.6|7309.6|7305.1|7302.1|7312.6|7309.6|7304.6|7301.6|976
1678381200000|2023-03-09 17:00:00|7304.6|7301.6|7298.6|7295.6|7308.6|7305.6|7296.6|7293.6|793
1678384800000|2023-03-09 18:00:00|7298.1|7295.1|7280.6|7277.6|7301.6|7298.6|7277.6|7274.6|894
1678388400000|2023-03-09 19:00:00|7280.1|7277.1|7261.6|7258.6|7280.6|7277.6|7261.1|7258.1|1319
1678392000000|2023-03-09 20:00:00|7262.1|7259.1|7238.6|7235.6|7263.6|7260.6|7233.6|7230.6|2146
1678395600000|2023-03-09 21:00:00|7240.6|7236.6|7240.7|7236.7|7245.5|7241.5|7232.7|7228.7|3
1678399200000|2023-03-09 22:00:00|7240.6|7236.6|7237.6|7235.6|7249.6|7247.6|7234.6|7230.7|762
1678402800000|2023-03-09 23:00:00|7236.1|7234.1|7200.6|7199.6|7239.6|7238.6|7191.6|7190.6|8128
1678406400000|2023-03-10 00:00:00|7201.1|7200.1|7188.5|7187.5|7206.1|7205.1|7183.6|7182.6|7030
1678410000000|2023-03-10 01:00:00|7187.5|7186.5|7171.5|7170.5|7189|7188|7166.5|7165.5|6731
1678413600000|2023-03-10 02:00:00|7171|7170|7169.5|7168.5|7184|7183|7161.5|7160.5|5785
1678417200000|2023-03-10 03:00:00|7170|7169|7149.5|7148.5|7173.5|7172.5|7142.5|7141.5|5442
1678420800000|2023-03-10 04:00:00|7148.5|7147.5|7134.5|7133.5|7150.5|7149.5|7131.5|7130.5|7598
1678424400000|2023-03-10 05:00:00|7134.8|7132.8|7145.4|7141.4|7150.3|7146.8|7132.8|7130.8|8254
1678428000000|2023-03-10 06:00:00|7145.7|7141.7|7138.3|7135.3|7146.3|7143.3|7135.3|7132.3|1510
1678431600000|2023-03-10 07:00:00|7138.8|7135.8|7149.3|7146.3|7160.3|7157.3|7136.3|7133.3|2115
1678435200000|2023-03-10 08:00:00|7149.8|7146.8|7144.3|7141.3|7155.8|7152.8|7133.3|7130.3|2169
1678438800000|2023-03-10 09:00:00|7145.3|7142.3|7154.3|7151.3|7170.3|7167.3|7143.3|7140.3|1077
1678442400000|2023-03-10 10:00:00|7153.8|7150.8|7154.3|7151.3|7166.3|7163.3|7151.3|7148.3|680
1678446000000|2023-03-10 11:00:00|7154.8|7151.8|7163.3|7160.3|7168.3|7165.3|7150.3|7147.3|1133
1678449600000|2023-03-10 12:00:00|7162.8|7159.8|7160.3|7157.3|7168.3|7165.3|7158.3|7155.3|824
1678453200000|2023-03-10 13:00:00|7158.3|7155.3|7163.8|7160.8|7168.8|7165.8|7114.8|7111.8|4099
1678456800000|2023-03-10 14:00:00|7164.3|7161.3|7144.3|7141.3|7169.3|7166.3|7124.8|7121.8|4150
1678460400000|2023-03-10 15:00:00|7143.8|7140.8|7155.3|7152.3|7161.8|7158.8|7120.8|7117.8|3635
1678464000000|2023-03-10 16:00:00|7154.8|7151.8|7145.8|7142.8|7181.3|7178.3|7145.3|7142.3|2669
1678467600000|2023-03-10 17:00:00|7146.3|7143.3|7123.3|7120.3|7149.3|7146.3|7122.3|7119.3|987
1678471200000|2023-03-10 18:00:00|7123.8|7120.8|7099.3|7096.3|7128.8|7125.8|7099.3|7096.3|1449
1678474800000|2023-03-10 19:00:00|7099.8|7096.8|7133.8|7130.8|7137.3|7134.3|7099.3|7096.3|884
1678478400000|2023-03-10 20:00:00|7133.3|7130.3|7106.8|7103.8|7133.3|7130.3|7098.8|7095.8|966
1678482000000|2023-03-10 21:00:00|7106|7102|7125.2|7121.2|7126.1|7122.1|7101.4|7097.4|0
1678658400000|2023-03-12 22:00:00|7115.6|7111.6|7142.3|7140.3|7191.3|7189.3|7099.4|7095.4|2118
1678662000000|2023-03-12 23:00:00|7142.8|7140.8|7075.8|7074.8|7148.3|7147.3|7074.8|7073.8|8808
1678665600000|2023-03-13 00:00:00|7074.3|7073.3|7101.3|7100.3|7111.3|7110.3|7067.3|7066.3|9203
1678669200000|2023-03-13 01:00:00|7100.8|7099.8|7100.3|7099.3|7106.3|7105.3|7088.3|7087.3|6019
1678672800000|2023-03-13 02:00:00|7100.8|7099.8|7133.3|7132.3|7134.3|7133.3|7097.8|7096.8|5745
1678676400000|2023-03-13 03:00:00|7134.3|7133.3|7129.3|7128.3|7142.3|7141.3|7128.3|7127.3|4368
1678680000000|2023-03-13 04:00:00|7130.3|7129.3|7108.3|7107.3|7130.3|7129.3|7106.3|7105.3|5085
1678683600000|2023-03-13 05:00:00|7108.7|7106.7|7113.9|7109.9|7116.8|7112.8|7100.7|7097.2|5698
1678687200000|2023-03-13 06:00:00|7113.8|7109.8|7124.2|7121.2|7127.2|7124.2|7112.2|7109.2|1071
1678690800000|2023-03-13 07:00:00|7124.7|7121.7|7106.2|7103.2|7125.2|7122.2|7103.2|7100.2|918
1678694400000|2023-03-13 08:00:00|7105.7|7102.7|7041.7|7038.7|7109.2|7106.2|7039.7|7036.7|2348
1678698000000|2023-03-13 09:00:00|7042.2|7039.2|7016.7|7013.7|7045.2|7042.2|6997.2|6994.2|3252
1678701600000|2023-03-13 10:00:00|7016.2|7013.2|7031.2|7028.2|7036.7|7033.7|7004.2|7001.2|2043
1678705200000|2023-03-13 11:00:00|7030.7|7027.7|6999.2|6996.2|7045.2|7042.2|6998.7|6995.7|1886
1678708800000|2023-03-13 12:00:00|6998.2|6995.2|6964.2|6961.2|7004.2|7001.2|6945.2|6942.2|4094
1678712400000|2023-03-13 13:00:00|6964.7|6961.7|6989.7|6986.7|6993.2|6990.2|6927.2|6924.2|4580
1678716000000|2023-03-13 14:00:00|6989.2|6986.2|6970.2|6967.2|6993.7|6990.7|6937.2|6934.2|4175
1678719600000|2023-03-13 15:00:00|6971.2|6968.2|6968.7|6965.7|6984.2|6981.2|6951.2|6948.2|2560
1678723200000|2023-03-13 16:00:00|6969.2|6966.2|6953.7|6950.7|6979.2|6976.2|6940.7|6937.7|2101
1678726800000|2023-03-13 17:00:00|6953.2|6950.2|6980.7|6977.7|6983.7|6980.7|6942.2|6939.2|1762
1678730400000|2023-03-13 18:00:00|6981.2|6978.2|6991.2|6988.2|7000.7|6997.7|6980.2|6977.2|1044
1678734000000|2023-03-13 19:00:00|6990.7|6987.7|6974.7|6971.7|7005.2|7002.2|6974.7|6971.7|2613
1678737600000|2023-03-13 20:00:00|6984.5|6980.5|6994.8|6990.8|6997.6|6993.6|6983.7|6979.7|0
1678741200000|2023-03-13 21:00:00|6994.7|6990.7|6994.3|6990.3|6995.5|6991.5|6993|6989|0
1678744800000|2023-03-13 22:00:00|6996.5|6992.5|7021.7|7019.7|7021.7|7019.7|6988.2|6986.2|1215
1678748400000|2023-03-13 23:00:00|7021.2|7019.2|6971.2|6970.2|7035.2|7034.2|6966.2|6965.2|8631
1678752000000|2023-03-14 00:00:00|6972.2|6971.2|6971.2|6970.2|6977.2|6976.2|6948.2|6947.2|8286
1678755600000|2023-03-14 01:00:00|6970.2|6969.2|6963.2|6962.2|6980.2|6979.2|6955.2|6954.2|7026
1678759200000|2023-03-14 02:00:00|6962.7|6961.7|6990.9|6989.9|6994.9|6993.9|6962.2|6961.2|5288
1678762800000|2023-03-14 03:00:00|6992.9|6991.9|6992.9|6991.9|7003.9|7002.9|6980.9|6979.9|5775
1678766400000|2023-03-14 04:00:00|6991.9|6990.9|6993.9|6992.9|7007.9|7006.9|6984.9|6983.9|7017
1678770000000|2023-03-14 05:00:00|6992.9|6991.9|6987.1|6983.1|7005.9|7003.9|6982.2|6978.2|8700
1678773600000|2023-03-14 06:00:00|6987.2|6983.2|6972.9|6969.9|6990.4|6987.4|6956.4|6953.4|1582
1678777200000|2023-03-14 07:00:00|6973.4|6970.4|6969.9|6966.9|6984.4|6981.4|6962.4|6959.4|687
1678780800000|2023-03-14 08:00:00|6968.4|6965.4|6982.9|6979.9|6985.4|6982.4|6953.4|6950.4|1560
1678784400000|2023-03-14 09:00:00|6983.4|6980.4|6978.4|6975.4|6984.4|6981.4|6962.4|6959.4|1081
1678788000000|2023-03-14 10:00:00|6977.9|6974.9|6986.4|6983.4|6987.4|6984.4|6969.4|6966.4|849
1678791600000|2023-03-14 11:00:00|6985.4|6982.4|6992.4|6989.4|6997.4|6994.4|6982.9|6979.9|595
1678795200000|2023-03-14 12:00:00|6992.9|6989.9|7025.4|7022.4|7029.4|7026.4|6976.4|6973.4|1597
1678798800000|2023-03-14 13:00:00|7024.9|7021.9|7023.9|7020.9|7041.4|7038.4|7018.9|7015.9|1934
1678802400000|2023-03-14 14:00:00|7024.4|7021.4|7028.4|7025.4|7047.4|7044.4|7020.9|7017.9|1456
1678806000000|2023-03-14 15:00:00|7028.9|7025.9|7046.4|7043.4|7055.9|7052.9|7027.4|7024.4|610
1678809600000|2023-03-14 16:00:00|7045.9|7042.9|7035.9|7032.9|7051.9|7048.9|7035.9|7032.9|410
1678813200000|2023-03-14 17:00:00|7036.9|7033.9|7027.9|7024.9|7039.9|7036.9|7001.4|6998.4|1032
1678816800000|2023-03-14 18:00:00|7028.4|7025.4|7015.4|7012.4|7033.4|7030.4|7013.4|7010.4|587
1678820400000|2023-03-14 19:00:00|7015.9|7012.9|7053.9|7050.9|7054.4|7051.4|6994.9|6991.9|431
1678824000000|2023-03-14 20:00:00|7049.3|7045.3|7045.3|7041.3|7051|7047|7036.9|7032.9|0
1678827600000|2023-03-14 21:00:00|7045.2|7041.2|7043.8|7039.8|7046.1|7042.1|7043.3|7039.3|0
1678831200000|2023-03-14 22:00:00|7043.5|7039.5|7062.9|7060.9|7074.4|7072.4|7037.9|7033.9|446
1678834800000|2023-03-14 23:00:00|7062.4|7060.4|7061.9|7060.9|7065.9|7064.9|7041.4|7040.4|1447
1678838400000|2023-03-15 00:00:00|7062.4|7061.4|7026.4|7025.4|7065.9|7064.9|7023.4|7022.4|1633
1678842000000|2023-03-15 01:00:00|7026.9|7025.9|7034.5|7033.5|7035|7034|7018.4|7017.4|1180
1678845600000|2023-03-15 02:00:00|7035|7034|7049|7048|7049|7048|7032|7031|519
1678849200000|2023-03-15 03:00:00|7049.5|7048.5|7059|7058|7060|7059|7046|7045|409
1678852800000|2023-03-15 04:00:00|7059.5|7058.5|7059|7058|7065|7064|7054|7053|902
1678856400000|2023-03-15 05:00:00|7058.9|7056.9|7062.5|7058.5|7066.5|7064.5|7053.9|7051.9|6335
1678860000000|2023-03-15 06:00:00|7062.6|7058.6|7065|7062|7074.6|7070.6|7062.5|7058.5|944
1678863600000|2023-03-15 07:00:00|7065.5|7062.5|7054.5|7051.5|7066.5|7063.5|7048.5|7045.5|1292
1678867200000|2023-03-15 08:00:00|7053|7050|7033.5|7030.5|7057.5|7054.5|7032|7029|1215
1678870800000|2023-03-15 09:00:00|7034|7031|6990|6987|7035.5|7032.5|6985.5|6982.5|1767
1678874400000|2023-03-15 10:00:00|6989.5|6986.5|6934.5|6931.5|6995|6992|6923.5|6920.5|3821
1678878000000|2023-03-15 11:00:00|6935.5|6932.5|6930|6927|6949.5|6946.5|6925.5|6922.5|1912
1678881600000|2023-03-15 12:00:00|6929.5|6926.5|6907|6904|6934.5|6931.5|6899|6896|2346
1678885200000|2023-03-15 13:00:00|6906.5|6903.5|6924.5|6921.5|6947.5|6944.5|6903|6900|3568
1678888800000|2023-03-15 14:00:00|6924|6921|6930|6927|6945.5|6942.5|6911|6908|4076
1678892400000|2023-03-15 15:00:00|6929.5|6926.5|6919.5|6916.5|6945.5|6942.5|6919|6916|2287
1678896000000|2023-03-15 16:00:00|6920|6917|6892.5|6889.5|6924.5|6921.5|6890|6887|2912
1678899600000|2023-03-15 17:00:00|6892|6889|6917.5|6914.5|6922.5|6919.5|6890|6887|1588
1678903200000|2023-03-15 18:00:00|6918|6915|6945.5|6942.5|6949.5|6946.5|6904.5|6901.5|1761
1678906800000|2023-03-15 19:00:00|6946.5|6943.5|6944|6941|6949.5|6946.5|6920.5|6917.5|2191
1678910400000|2023-03-15 20:00:00|6954.9|6950.9|6953.9|6949.9|6958|6954|6946.8|6942.8|1
1678914000000|2023-03-15 21:00:00|6953.5|6949.5|6952.5|6948.5|6956.7|6952.7|6951.5|6947.5|0
1678917600000|2023-03-15 22:00:00|6953.1|6949.1|6932.5|6930.5|6963.4|6959.4|6922.5|6920.5|1793
1678921200000|2023-03-15 23:00:00|6936.5|6934.5|6921|6920|6948.5|6947.5|6905.5|6904.5|7300
1678924800000|2023-03-16 00:00:00|6920|6919|6970|6969|6971|6970|6920|6919|8206
1678928400000|2023-03-16 01:00:00|6968|6967|6964|6963|6979|6978|6955|6954|6420
1678932000000|2023-03-16 02:00:00|6965|6964|6969|6968|6977|6976|6963|6962|4177
1678935600000|2023-03-16 03:00:00|6969.5|6968.5|6956|6955|6970|6969|6954.5|6953.5|3627
1678939200000|2023-03-16 04:00:00|6957|6956|6972|6971|6972|6971|6952|6951|5184
1678942800000|2023-03-16 05:00:00|6972.1|6970.1|6956.4|6952.4|6974.1|6972.1|6956.1|6952.1|7770
1678946400000|2023-03-16 06:00:00|6957|6953|6941.6|6938.6|6959.6|6956.6|6940.1|6937.1|1381
1678950000000|2023-03-16 07:00:00|6941.1|6938.1|6948.6|6945.6|6949.6|6946.6|6920.6|6917.6|1962
1678953600000|2023-03-16 08:00:00|6949.6|6946.6|6922.6|6919.6|6963.6|6960.6|6919.6|6916.6|3199
1678957200000|2023-03-16 09:00:00|6922.1|6919.1|6913.6|6910.6|6928.1|6925.1|6892.6|6889.6|1327
1678960800000|2023-03-16 10:00:00|6913.1|6910.1|6915.6|6912.6|6923.6|6920.6|6900.6|6897.6|947
1678964400000|2023-03-16 11:00:00|6915.1|6912.1|6905.6|6902.6|6915.6|6912.6|6893.1|6890.1|1110
1678968000000|2023-03-16 12:00:00|6906.1|6903.1|6892.6|6889.6|6912.6|6909.6|6882.6|6879.6|1957
1678971600000|2023-03-16 13:00:00|6892.1|6889.1|6913.6|6910.6|6913.6|6910.6|6863.6|6860.6|3400
1678975200000|2023-03-16 14:00:00|6913.1|6910.1|6938.1|6935.1|6940.1|6937.1|6870.1|6867.1|4395
1678978800000|2023-03-16 15:00:00|6938.6|6935.6|6949.6|6946.6|6958.6|6955.6|6920.6|6917.6|1960
1678982400000|2023-03-16 16:00:00|6949.1|6946.1|6965.1|6962.1|6965.6|6962.6|6940.6|6937.6|1871
1678986000000|2023-03-16 17:00:00|6965.6|6962.6|6963.1|6960.1|6975.6|6972.6|6958.6|6955.6|1091
1678989600000|2023-03-16 18:00:00|6962.6|6959.6|6968.1|6965.1|6971.6|6968.6|6956.1|6953.1|984
1678993200000|2023-03-16 19:00:00|6968.6|6965.6|6986.6|6983.6|6988.1|6985.1|6967.6|6964.6|1920
1678996800000|2023-03-16 20:00:00|6986.8|6982.8|6984.6|6980.6|6991.8|6987.8|6981.4|6977.4|0
1679000400000|2023-03-16 21:00:00|6985|6981|6983.8|6979.8|6985|6981|6983|6979|0
1679004000000|2023-03-16 22:00:00|6984.4|6980.4|6987.1|6985.1|6987.1|6985.1|6976.6|6972.7|718
1679007600000|2023-03-16 23:00:00|6985.1|6983.1|6977.6|6976.6|6989.6|6988.6|6974.6|6973.6|4592
1679011200000|2023-03-17 00:00:00|6975.6|6974.6|6957.6|6956.6|6980.6|6979.6|6957.6|6956.6|5602
1679014800000|2023-03-17 01:00:00|6958.6|6957.6|6972.6|6971.6|6973.6|6972.6|6951.6|6950.6|4459
1679018400000|2023-03-17 02:00:00|6973.6|6972.6|6981.6|6980.6|6987.6|6986.6|6971.6|6970.6|4014
1679022000000|2023-03-17 03:00:00|6982.6|6981.6|6986.6|6985.6|6989.6|6988.6|6978.6|6977.6|3919
1679025600000|2023-03-17 04:00:00|6987.6|6986.6|6992.6|6991.6|6996.6|6995.6|6985.6|6984.6|4909
1679029200000|2023-03-17 05:00:00|6993.1|6991.1|6993.8|6989.8|6997.9|6995.1|6987.1|6985.1|8535
1679032800000|2023-03-17 06:00:00|6994|6990|6991.6|6988.6|6994|6990|6984.6|6981.6|669
1679036400000|2023-03-17 07:00:00|6991.1|6988.1|6992.1|6989.1|6995.6|6992.6|6986.1|6983.1|1173
1679040000000|2023-03-17 08:00:00|6992.6|6989.6|6993.6|6990.6|7008.6|7005.6|6988.6|6985.6|2091
1679043600000|2023-03-17 09:00:00|6993.1|6990.1|6989.6|6986.6|7003.6|7000.6|6985.6|6982.6|1099
1679047200000|2023-03-17 10:00:00|6989.1|6986.1|6978.1|6975.1|6989.6|6986.6|6971.6|6968.6|789
1679050800000|2023-03-17 11:00:00|6978.6|6975.6|6959.1|6956.1|6978.6|6975.6|6952.6|6949.6|758
1679054400000|2023-03-17 12:00:00|6958.6|6955.6|6924.6|6921.6|6960.1|6957.1|6913.6|6910.6|1711
1679058000000|2023-03-17 13:00:00|6924.1|6921.1|6925.6|6922.6|6939.6|6936.6|6918.6|6915.6|2258
1679061600000|2023-03-17 14:00:00|6926.6|6923.6|6901.6|6898.6|6939.6|6936.6|6893.6|6890.6|2312
1679065200000|2023-03-17 15:00:00|6900.6|6897.6|6907.6|6904.6|6915.6|6912.6|6891.6|6888.6|1252
1679068800000|2023-03-17 16:00:00|6908.1|6905.1|6910.6|6907.6|6925.6|6922.6|6906.6|6903.6|836
1679072400000|2023-03-17 17:00:00|6911.1|6908.1|6914.6|6911.6|6920.1|6917.1|6906.6|6903.6|460
1679076000000|2023-03-17 18:00:00|6915.1|6912.1|6904.1|6901.1|6919.1|6916.1|6893.1|6890.1|586
1679079600000|2023-03-17 19:00:00|6904.6|6901.6|6899.6|6896.6|6913.6|6910.6|6893.6|6890.6|1253
1679083200000|2023-03-17 20:00:00|6899.1|6895.1|6900.7|6896.7|6905.3|6901.3|6898.6|6894.6|0
1679086800000|2023-03-17 21:00:00|6901.2|6897.2|6901.2|6897.2|6901.2|6897.2|6901.2|6897.2|0
1679263200000|2023-03-19 22:00:00|6919|6915|6934.1|6932.1|6951.7|6947.7|6913.5|6909.5|1252
1679266800000|2023-03-19 23:00:00|6934.6|6932.6|6940.6|6939.6|6949.6|6948.6|6929.6|6928.6|5900
1679270400000|2023-03-20 00:00:00|6941.6|6940.6|6976.6|6975.6|6977.6|6976.6|6941.6|6940.6|4366
1679274000000|2023-03-20 01:00:00|6975.6|6974.6|6945.6|6944.6|6975.6|6974.6|6939.6|6938.6|4135
1679277600000|2023-03-20 02:00:00|6946.6|6945.6|6939|6938|6951.1|6950.1|6931.6|6930.6|3819
1679281200000|2023-03-20 03:00:00|6939.5|6938.5|6913|6912|6939.5|6938.5|6910.5|6909.5|4591
1679284800000|2023-03-20 04:00:00|6912.5|6911.5|6900.5|6899.5|6917.5|6916.5|6896.5|6895.5|6285
1679288400000|2023-03-20 05:00:00|6901|6898.5|6893.3|6889.3|6908.5|6906.5|6891.5|6889.2|7212
1679292000000|2023-03-20 06:00:00|6893.5|6889.5|6853|6850|6898|6895|6837|6834|2991
1679295600000|2023-03-20 07:00:00|6854|6851|6873|6870|6875|6872|6839|6836|1721
1679299200000|2023-03-20 08:00:00|6874|6871|6883|6880|6887.5|6884.5|6829.5|6826.5|2731
1679302800000|2023-03-20 09:00:00|6884|6881|6910.5|6907.5|6916|6913|6879|6876|2333
1679306400000|2023-03-20 10:00:00|6911|6908|6927.5|6924.5|6929.5|6926.5|6904|6901|1419
1679310000000|2023-03-20 11:00:00|6927|6924|6924|6921|6936|6933|6917.5|6914.5|1305
1679313600000|2023-03-20 12:00:00|6923.5|6920.5|6942|6939|6947|6944|6914.5|6911.5|1027
1679317200000|2023-03-20 13:00:00|6941|6938|6946|6943|6948.5|6945.5|6923|6920|2049
1679320800000|2023-03-20 14:00:00|6945.5|6942.5|6957|6954|6958|6955|6937|6934|1854
1679324400000|2023-03-20 15:00:00|6956.5|6953.5|6951|6948|6972|6969|6950|6947|1772
1679328000000|2023-03-20 16:00:00|6952|6949|6954|6951|6956|6953|6933.5|6930.5|924
1679331600000|2023-03-20 17:00:00|6955|6952|6952.5|6949.5|6964|6961|6950|6947|428
1679335200000|2023-03-20 18:00:00|6952|6949|6946|6943|6954|6951|6941|6938|783
1679338800000|2023-03-20 19:00:00|6945.5|6942.5|6945.5|6942.5|6954|6951|6943|6940|598
1679342400000|2023-03-20 20:00:00|6947|6943|6957.2|6953.2|6958.3|6954.3|6945.9|6941.9|0
1679346000000|2023-03-20 21:00:00|6957.4|6953.4|6957.7|6953.7|6958.5|6954.5|6957.2|6953.2|0
1679349600000|2023-03-20 22:00:00|6956.8|6952.8|6959.5|6957.5|6965.5|6963.5|6951.4|6947.4|1136
1679353200000|2023-03-20 23:00:00|6959|6957|6968|6967|6974|6973|6951.5|6950.5|3948
1679356800000|2023-03-21 00:00:00|6968.5|6967.5|6989|6988|6992|6991|6959|6958|4813
1679360400000|2023-03-21 01:00:00|6988.5|6987.5|6991|6990|6991|6990|6979|6978|2916
1679364000000|2023-03-21 02:00:00|6990|6989|6986.5|6985.5|6994|6993|6985.5|6984.5|2254
1679367600000|2023-03-21 03:00:00|6987.5|6986.5|6973.5|6972.5|6987.5|6986.5|6972.5|6971.5|2547
1679371200000|2023-03-21 04:00:00|6972.5|6971.5|6961.5|6960.5|6973.5|6972.5|6960.5|6959.5|3315
1679374800000|2023-03-21 05:00:00|6961.7|6959.7|6963.9|6959.9|6965|6962.7|6956.7|6954.7|4846
1679378400000|2023-03-21 06:00:00|6964.1|6960.1|6976.7|6973.7|6977.2|6974.2|6962.4|6958.4|528
1679382000000|2023-03-21 07:00:00|6976.2|6973.2|6980.2|6977.2|6990.2|6987.2|6975.2|6972.2|1040
1679385600000|2023-03-21 08:00:00|6980.7|6977.7|6994.2|6991.2|6998.2|6995.2|6977.2|6974.2|1539
1679389200000|2023-03-21 09:00:00|6994.7|6991.7|7004.2|7001.2|7005.2|7002.2|6988.7|6985.7|766
1679392800000|2023-03-21 10:00:00|7004.7|7001.7|7005.2|7002.2|7011.2|7008.2|7001.2|6998.2|751
1679396400000|2023-03-21 11:00:00|7004.7|7001.7|7009.2|7006.2|7009.2|7006.2|6999.2|6996.2|817
1679400000000|2023-03-21 12:00:00|7008.2|7005.2|7013.2|7010.2|7017.2|7014.2|7008.2|7005.2|738
1679403600000|2023-03-21 13:00:00|7012.7|7009.7|7021.2|7018.2|7023.2|7020.2|7010.7|7007.7|1176
1679407200000|2023-03-21 14:00:00|7022.2|7019.2|7004.7|7001.7|7028.2|7025.2|7001.2|6998.2|1565
1679410800000|2023-03-21 15:00:00|7005.2|7002.2|7004.7|7001.7|7017.2|7014.2|7000.7|6997.7|939
1679414400000|2023-03-21 16:00:00|7004.2|7001.2|7011.2|7008.2|7013.2|7010.2|7003.2|7000.2|1006
1679418000000|2023-03-21 17:00:00|7011.7|7008.7|7007.2|7004.2|7020.2|7017.2|7007.2|7004.2|991
1679421600000|2023-03-21 18:00:00|7008.2|7005.2|7019.2|7016.2|7021.7|7018.7|7008.2|7005.2|293
1679425200000|2023-03-21 19:00:00|7018.7|7015.7|7027.2|7024.2|7036.2|7033.2|7018.7|7015.7|1616
1679428800000|2023-03-21 20:00:00|7031.8|7027.8|7031.8|7027.8|7035.2|7031.2|7030.4|7026.4|0
1679432400000|2023-03-21 21:00:00|7031.7|7027.7|7029.1|7025.1|7032.5|7028.5|7028.9|7024.9|0
1679436000000|2023-03-21 22:00:00|7029.7|7025.7|7031.2|7029.2|7039.7|7037.7|7024.9|7020.9|1183
1679439600000|2023-03-21 23:00:00|7030.7|7028.7|7020.2|7019.2|7035.2|7034.2|7020.2|7019.2|3429
1679443200000|2023-03-22 00:00:00|7021.2|7020.2|7019.2|7018.2|7025.2|7024.2|7015.2|7014.2|3220
1679446800000|2023-03-22 01:00:00|7018.7|7017.7|7024.2|7023.2|7026.2|7025.2|7017.2|7016.2|2827
1679450400000|2023-03-22 02:00:00|7023.2|7022.2|7020.2|7019.2|7031.2|7030.2|7017.7|7016.7|3664
1679454000000|2023-03-22 03:00:00|7019.7|7018.7|7024.2|7023.2|7024.2|7023.2|7014.2|7013.2|2658
1679457600000|2023-03-22 04:00:00|7023.2|7022.2|7024.2|7023.2|7029.7|7028.7|7023.2|7022.2|3325
1679461200000|2023-03-22 05:00:00|7024.7|7022.7|7023.7|7019.7|7026.4|7022.7|7018.7|7016.7|4591
1679464800000|2023-03-22 06:00:00|7023.5|7019.5|7019.7|7016.7|7023.5|7019.5|7017.2|7014.2|363
1679468400000|2023-03-22 07:00:00|7020.2|7017.2|7005.2|7002.2|7020.2|7017.2|6999.2|6996.2|638
1679472000000|2023-03-22 08:00:00|7004.2|7001.2|7007.2|7004.2|7012.2|7009.2|6999.2|6996.2|1415
1679475600000|2023-03-22 09:00:00|7006.7|7003.7|7009.2|7006.2|7014.2|7011.2|7003.2|7000.2|769
1679479200000|2023-03-22 10:00:00|7008.7|7005.7|7016.2|7013.2|7019.2|7016.2|7003.7|7000.7|516
1679482800000|2023-03-22 11:00:00|7016.7|7013.7|7012.2|7009.2|7019.2|7016.2|7010.2|7007.2|674
1679486400000|2023-03-22 12:00:00|7012.7|7009.7|7024.2|7021.2|7026.2|7023.2|7012.7|7009.7|587
1679490000000|2023-03-22 13:00:00|7023.7|7020.7|7022.2|7019.2|7024.2|7021.2|7011.7|7008.7|609
1679493600000|2023-03-22 14:00:00|7021.7|7018.7|7030.2|7027.2|7035.2|7032.2|7021.2|7018.2|1064
1679497200000|2023-03-22 15:00:00|7029.7|7026.7|7019.2|7016.2|7031.7|7028.7|7018.2|7015.2|674
1679500800000|2023-03-22 16:00:00|7018.7|7015.7|7017.2|7014.2|7020.2|7017.2|7012.2|7009.2|385
1679504400000|2023-03-22 17:00:00|7016.7|7013.7|7020.2|7017.2|7020.7|7017.7|7009.7|7006.7|498
1679508000000|2023-03-22 18:00:00|7019.7|7016.7|7013.2|7010.2|7042.2|7039.2|7003.2|7000.2|2415
1679511600000|2023-03-22 19:00:00|7012.2|7009.2|6964.7|6961.7|7023.2|7020.2|6962.2|6959.2|2666
1679515200000|2023-03-22 20:00:00|6958.6|6954.6|6970.3|6966.3|6973.7|6969.7|6958.6|6954.6|0
1679518800000|2023-03-22 21:00:00|6970.1|6966.1|6971.8|6967.8|6972.8|6968.8|6969.5|6965.5|0
1679522400000|2023-03-22 22:00:00|6972.2|6968.2|6975.7|6973.7|6982.2|6980.2|6967.7|6965.7|1031
1679526000000|2023-03-22 23:00:00|6976.2|6974.2|6965.2|6964.2|6977.2|6976.2|6956.2|6955.2|3679
1679529600000|2023-03-23 00:00:00|6963.2|6962.2|6964.2|6963.2|6965.2|6964.2|6953.2|6952.2|3752
1679533200000|2023-03-23 01:00:00|6963.7|6962.7|6964.2|6963.2|6971.2|6970.2|6960.7|6959.7|2998
1679536800000|2023-03-23 02:00:00|6963.7|6962.7|6980.2|6979.2|6980.2|6979.2|6962.2|6961.2|2680
1679540400000|2023-03-23 03:00:00|6980.7|6979.7|6973.4|6972.4|6983.2|6982.2|6972.9|6971.9|2441
1679544000000|2023-03-23 04:00:00|6972.9|6971.9|6973.4|6972.4|6973.4|6972.4|6968.4|6967.4|2765
1679547600000|2023-03-23 05:00:00|6973.9|6971.9|6974.8|6970.8|6978.1|6974.1|6964.9|6962.7|5121
1679551200000|2023-03-23 06:00:00|6974.4|6970.4|6971.4|6968.4|6975.9|6972.9|6968.4|6965.4|585
1679554800000|2023-03-23 07:00:00|6971.9|6968.9|6975.4|6972.4|6977.9|6974.9|6969.4|6966.4|391
1679558400000|2023-03-23 08:00:00|6974.4|6971.4|6977.4|6974.4|6980.9|6977.9|6968.9|6965.9|740
1679562000000|2023-03-23 09:00:00|6977.9|6974.9|6962.4|6959.4|6978.4|6975.4|6958.4|6955.4|484
1679565600000|2023-03-23 10:00:00|6961.9|6958.9|6953.9|6950.9|6962.9|6959.9|6944.9|6941.9|501
1679569200000|2023-03-23 11:00:00|6954.4|6951.4|6960.4|6957.4|6964.9|6961.9|6953.4|6950.4|665
1679572800000|2023-03-23 12:00:00|6960.9|6957.9|6959.4|6956.4|6967.4|6964.4|6955.4|6952.4|1051
1679576400000|2023-03-23 13:00:00|6958.4|6955.4|6977.4|6974.4|6984.4|6981.4|6953.4|6950.4|1759
1679580000000|2023-03-23 14:00:00|6978.4|6975.4|6998.4|6995.4|6998.4|6995.4|6976.9|6973.9|2068
1679583600000|2023-03-23 15:00:00|6998.9|6995.9|6989.4|6986.4|7004.4|7001.4|6986.4|6983.4|1055
1679587200000|2023-03-23 16:00:00|6988.9|6985.9|6971.9|6968.9|6993.9|6990.9|6968.9|6965.9|599
1679590800000|2023-03-23 17:00:00|6971.4|6968.4|6953.4|6950.4|6974.4|6971.4|6952.4|6949.4|702
1679594400000|2023-03-23 18:00:00|6952.9|6949.9|6927.4|6924.4|6957.9|6954.9|6912.9|6909.9|1428
1679598000000|2023-03-23 19:00:00|6926.9|6923.9|6929.9|6926.9|6948.4|6945.4|6912.9|6909.9|2241
1679601600000|2023-03-23 20:00:00|6924.4|6920.4|6944.4|6940.4|6948.1|6944.1|6922.3|6918.3|0
1679605200000|2023-03-23 21:00:00|6944.3|6940.3|6937.7|6933.7|6944.5|6940.5|6932.6|6928.6|0
1679608800000|2023-03-23 22:00:00|6937.4|6933.4|6928.9|6926.9|6940.1|6936.1|6924.9|6921.1|654
1679612400000|2023-03-23 23:00:00|6928.4|6926.4|6937.4|6936.4|6939.4|6938.4|6921.9|6920.9|2811
1679616000000|2023-03-24 00:00:00|6938.4|6937.4|6938.4|6937.4|6944.4|6943.4|6928.4|6927.4|3391
1679619600000|2023-03-24 01:00:00|6939.4|6938.4|6943.4|6942.4|6946.4|6945.4|6930.4|6929.4|3366
1679623200000|2023-03-24 02:00:00|6944.4|6943.4|6952.4|6951.4|6954.4|6953.4|6942.4|6941.4|2233
1679626800000|2023-03-24 03:00:00|6951.4|6950.4|6956.4|6955.4|6959.4|6958.4|6951.4|6950.4|2618
1679630400000|2023-03-24 04:00:00|6957.4|6956.4|6956.4|6955.4|6959.4|6958.4|6951.4|6950.4|3998
1679634000000|2023-03-24 05:00:00|6956.9|6954.9|6960.5|6956.5|6972.9|6968.9|6953.9|6951.9|4578
1679637600000|2023-03-24 06:00:00|6961|6957|6958.4|6955.4|6963.4|6960.4|6956.9|6953.9|394
1679641200000|2023-03-24 07:00:00|6957.9|6954.9|6962.9|6959.9|6971.4|6968.4|6955.9|6952.9|587
1679644800000|2023-03-24 08:00:00|6963.4|6960.4|6932.4|6929.4|6963.4|6960.4|6916.4|6913.4|2537
1679648400000|2023-03-24 09:00:00|6931.9|6928.9|6906.4|6903.4|6938.9|6935.9|6904.9|6901.9|1524
1679652000000|2023-03-24 10:00:00|6905.9|6902.9|6899.4|6896.4|6910.9|6907.9|6891.4|6888.4|1428
1679655600000|2023-03-24 11:00:00|6899.9|6896.9|6898.4|6895.4|6907.4|6904.4|6885.9|6882.9|1097
1679659200000|2023-03-24 12:00:00|6897.4|6894.4|6917.9|6914.9|6924.4|6921.4|6889.4|6886.4|879
1679662800000|2023-03-24 13:00:00|6918.4|6915.4|6928.4|6925.4|6932.9|6929.9|6904.4|6901.4|2047
1679666400000|2023-03-24 14:00:00|6927.9|6924.9|6928.4|6925.4|6935.4|6932.4|6907.9|6904.9|1628
1679670000000|2023-03-24 15:00:00|6927.4|6924.4|6946.9|6943.9|6946.9|6943.9|6908.9|6905.9|985
1679673600000|2023-03-24 16:00:00|6946.4|6943.4|6947.4|6944.4|6954.9|6951.9|6929.4|6926.4|778
1679677200000|2023-03-24 17:00:00|6946.9|6943.9|6949.9|6946.9|6956.9|6953.9|6942.9|6939.9|285
1679680800000|2023-03-24 18:00:00|6950.4|6947.4|6955.9|6952.9|6961.4|6958.4|6949.9|6946.9|506
1679684400000|2023-03-24 19:00:00|6955.4|6952.4|6955.4|6952.4|6964.9|6961.9|6946.4|6943.4|1112
1679688000000|2023-03-24 20:00:00|6961.2|6957.2|6967.3|6963.3|6969.2|6965.2|6958.9|6954.9|0
1679691600000|2023-03-24 21:00:00|6966.7|6962.7|6966.7|6962.7|6966.7|6962.7|6966.7|6962.7|0
1679868000000|2023-03-26 22:00:00|6965.7|6961.7|6978.9|6976.9|6981.6|6978.9|6965.3|6961.3|901
1679871600000|2023-03-26 23:00:00|6977.4|6975.4|6981.9|6980.9|6990.4|6989.4|6968.9|6967.9|3434
1679875200000|2023-03-27 00:00:00|6981.4|6980.4|6974.4|6973.4|6981.4|6980.4|6969.4|6968.4|2437
1679878800000|2023-03-27 01:00:00|6973.9|6972.9|6968.4|6967.4|6980.4|6979.4|6966.4|6965.4|2810
1679882400000|2023-03-27 02:00:00|6968.9|6967.9|6967.4|6966.4|6974.4|6973.4|6966.4|6965.4|1678
1679886000000|2023-03-27 03:00:00|6966.9|6965.9|6972.4|6971.4|6976.9|6975.9|6966.4|6965.4|1723
1679889600000|2023-03-27 04:00:00|6971.4|6970.4|6965.4|6964.4|6971.4|6970.4|6961.4|6960.4|2178
1679893200000|2023-03-27 05:00:00|6965.9|6963.9|6970.4|6966.4|6975.1|6971.1|6961.9|6959.9|3192
1679896800000|2023-03-27 06:00:00|6970.6|6966.6|6975.4|6972.4|6977.9|6974.9|6969.4|6966.2|865
1679900400000|2023-03-27 07:00:00|6974.4|6971.4|6947.4|6944.4|6982.9|6979.9|6937.4|6934.4|1299
1679904000000|2023-03-27 08:00:00|6946.9|6943.9|6960.4|6957.4|6964.9|6961.9|6945.4|6942.4|538
1679907600000|2023-03-27 09:00:00|6959.9|6956.9|6969.4|6966.4|6970.4|6967.4|6954.4|6951.4|536
1679911200000|2023-03-27 10:00:00|6969.9|6966.9|6981.4|6978.4|6983.4|6980.4|6969.9|6966.9|548
1679914800000|2023-03-27 11:00:00|6981.9|6978.9|6980.4|6977.4|6985.9|6982.9|6975.9|6972.9|365
1679918400000|2023-03-27 12:00:00|6979.9|6976.9|6985.4|6982.4|6988.9|6985.9|6977.9|6974.9|448
1679922000000|2023-03-27 13:00:00|6985.9|6982.9|6973.9|6970.9|6989.4|6986.4|6970.9|6967.9|1116
1679925600000|2023-03-27 14:00:00|6974.4|6971.4|6969.9|6966.9|6983.4|6980.4|6963.4|6960.4|1004
1679929200000|2023-03-27 15:00:00|6970.4|6967.4|6972.9|6969.9|6978.9|6975.9|6965.4|6962.4|760
1679932800000|2023-03-27 16:00:00|6972.4|6969.4|6983.4|6980.4|6986.4|6983.4|6971.4|6968.4|442
1679936400000|2023-03-27 17:00:00|6984.4|6981.4|6987.4|6984.4|6996.9|6993.9|6978.4|6975.4|709
1679940000000|2023-03-27 18:00:00|6987.9|6984.9|6999.4|6996.4|7000.9|6997.9|6984.4|6981.4|317
1679943600000|2023-03-27 19:00:00|6999.9|6996.9|6998.4|6995.4|7003.4|7000.4|6989.4|6986.4|1766
1679947200000|2023-03-27 20:00:00|6999.1|6995.1|7006.7|7002.7|7007.2|7003.2|6998.3|6994.3|0
1679950800000|2023-03-27 21:00:00|7006.6|7002.6|7005.2|7001.2|7007.4|7003.4|7005|7001|0
1679954400000|2023-03-27 22:00:00|7004.2|7000.2|7004.9|7002.9|7006.9|7004.9|6996.9|6994.9|794
1679958000000|2023-03-27 23:00:00|7007.9|7005.9|7040.4|7039.4|7043.4|7042.4|7000.4|6999.4|5541
1679961600000|2023-03-28 00:00:00|7039.9|7038.9|7039.4|7038.4|7048.4|7047.4|7032.9|7031.9|3483
1679965200000|2023-03-28 01:00:00|7039.9|7038.9|7032.4|7031.4|7044.4|7043.4|7030.4|7029.4|2718
1679968800000|2023-03-28 02:00:00|7032.9|7031.9|7038.4|7037.4|7038.4|7037.4|7031.4|7030.4|2672
1679972400000|2023-03-28 03:00:00|7037.9|7036.9|7031.4|7030.4|7040.9|7039.9|7031.4|7030.4|2093
1679976000000|2023-03-28 04:00:00|7030.9|7029.9|7026.4|7025.4|7031.4|7030.4|7022.4|7021.4|3410
1679979600000|2023-03-28 05:00:00|7026.9|7024.9|7034.1|7030.1|7036|7032.9|7026.9|7024.9|5107
1679983200000|2023-03-28 06:00:00|7034.2|7030.2|7042.9|7039.9|7049.4|7046.4|7034.1|7030.1|827
1679986800000|2023-03-28 07:00:00|7043.4|7040.4|7032.4|7029.4|7050.4|7047.4|7030.9|7027.9|1182
1679990400000|2023-03-28 08:00:00|7031.4|7028.4|7024.9|7021.9|7036.9|7033.9|7022.4|7019.4|833
1679994000000|2023-03-28 09:00:00|7024.4|7021.4|7012.4|7009.4|7027.9|7024.9|7012.4|7009.4|701
1679997600000|2023-03-28 10:00:00|7012.9|7009.9|7009.4|7006.4|7018.4|7015.4|7005.4|7002.4|506
1680001200000|2023-03-28 11:00:00|7009.9|7006.9|7014.4|7011.4|7019.9|7016.9|7006.9|7003.9|344
1680004800000|2023-03-28 12:00:00|7014.9|7011.9|7001.9|6998.9|7020.4|7017.4|7001.4|6998.4|786
1680008400000|2023-03-28 13:00:00|7001.4|6998.4|7006.9|7003.9|7014.9|7011.9|7001.4|6998.4|1383
1680012000000|2023-03-28 14:00:00|7006.4|7003.4|7008.4|7005.4|7020.4|7017.4|7002.9|6999.9|1191
1680015600000|2023-03-28 15:00:00|7007.9|7004.9|7012.9|7009.9|7015.9|7012.9|7007.4|7004.4|1188
1680019200000|2023-03-28 16:00:00|7013.4|7010.4|7006.9|7003.9|7013.9|7010.9|7005.4|7002.4|468
1680022800000|2023-03-28 17:00:00|7007.4|7004.4|6991.9|6988.9|7007.4|7004.4|6990.4|6987.4|304
1680026400000|2023-03-28 18:00:00|6991.4|6988.4|7002.9|6999.9|7003.9|7000.9|6990.4|6987.4|306
1680030000000|2023-03-28 19:00:00|7003.4|7000.4|7004.9|7001.9|7010.4|7007.4|6999.4|6996.4|592
1680033600000|2023-03-28 20:00:00|7004.8|7000.8|7012|7008|7013.3|7009.3|7004.1|7000.1|0
1680037200000|2023-03-28 21:00:00|7012.2|7008.2|7013.7|7009.7|7014.3|7010.3|7012.2|7008.2|0
1680040800000|2023-03-28 22:00:00|7013.9|7009.9|7014.4|7012.4|7017.4|7013.9|7008.9|7006.9|807
1680044400000|2023-03-28 23:00:00|7013.9|7011.9|7020.4|7019.4|7023.9|7022.9|7007.9|7006.9|3925
1680048000000|2023-03-29 00:00:00|7019.4|7018.4|7032.4|7031.4|7038.4|7037.4|7015.4|7014.4|4909
1680051600000|2023-03-29 01:00:00|7033.4|7032.4|7038.4|7037.4|7042.4|7041.4|7032.4|7031.4|2942
1680055200000|2023-03-29 02:00:00|7038.9|7037.9|7045.4|7044.4|7046.4|7045.4|7035.4|7034.4|1990
1680058800000|2023-03-29 03:00:00|7044.9|7043.9|7045.4|7044.4|7045.4|7044.4|7039.4|7038.4|1820
1680062400000|2023-03-29 04:00:00|7044.9|7043.9|7048.4|7047.4|7049.4|7048.4|7040.4|7039.4|2722
1680066000000|2023-03-29 05:00:00|7048.9|7046.9|7063.5|7059.5|7063.5|7059.5|7046.9|7044.6|5302
1680069600000|2023-03-29 06:00:00|7063|7059|7058.9|7055.9|7063.2|7059.2|7052.9|7049.9|650
1680073200000|2023-03-29 07:00:00|7058.4|7055.4|7068.9|7065.9|7071.9|7068.9|7057.9|7054.9|532
1680076800000|2023-03-29 08:00:00|7069.4|7066.4|7080.4|7077.4|7082.4|7079.4|7064.4|7061.4|611
1680080400000|2023-03-29 09:00:00|7079.9|7076.9|7089.4|7086.4|7092.9|7089.9|7079.4|7076.4|602
1680084000000|2023-03-29 10:00:00|7088.4|7085.4|7100.4|7097.4|7100.9|7097.9|7086.4|7083.4|835
1680087600000|2023-03-29 11:00:00|7099.4|7096.4|7097.4|7094.4|7099.4|7096.4|7096.4|7093.4|744
1680091200000|2023-03-29 12:00:00|7096.9|7093.9|7095.4|7092.4|7099.9|7096.9|7090.4|7087.4|882
1680094800000|2023-03-29 13:00:00|7094.9|7091.9|7098.4|7095.4|7104.4|7101.4|7093.4|7090.4|1661
1680098400000|2023-03-29 14:00:00|7098.9|7095.9|7087.4|7084.4|7101.4|7098.4|7082.4|7079.4|2357
1680102000000|2023-03-29 15:00:00|7086.4|7083.4|7100.4|7097.4|7101.4|7098.4|7086.4|7083.4|1569
1680105600000|2023-03-29 16:00:00|7099.9|7096.9|7090.9|7087.9|7100.4|7097.4|7089.4|7086.4|626
1680109200000|2023-03-29 17:00:00|7090.4|7087.4|7087.9|7084.9|7095.9|7092.9|7086.4|7083.4|554
1680112800000|2023-03-29 18:00:00|7087.4|7084.4|7093.4|7090.4|7095.4|7092.4|7083.4|7080.4|542
1680116400000|2023-03-29 19:00:00|7092.9|7089.9|7096.9|7093.9|7105.4|7102.4|7086.9|7083.9|1143
1680120000000|2023-03-29 20:00:00|7099.3|7095.3|7099.1|7095.1|7102.2|7098.2|7096.4|7092.4|0
1680123600000|2023-03-29 21:00:00|7099.5|7095.5|7100.1|7096.1|7100.7|7096.7|7099.4|7095.4|0
1680127200000|2023-03-29 22:00:00|7100|7096|7109.9|7107.9|7111.9|7109.9|7097.3|7093.3|921
1680130800000|2023-03-29 23:00:00|7108.4|7106.4|7110.4|7109.4|7115.9|7114.9|7099.4|7098.4|3477
1680134400000|2023-03-30 00:00:00|7109.9|7108.9|7121.4|7120.4|7125.4|7124.4|7107.4|7106.4|3451
1680138000000|2023-03-30 01:00:00|7121.9|7120.9|7117.4|7116.4|7123.4|7122.4|7110.4|7109.4|2345
1680141600000|2023-03-30 02:00:00|7116.9|7115.9|7107.4|7106.4|7125.4|7124.4|7106.9|7105.9|2562
1680145200000|2023-03-30 03:00:00|7106.9|7105.9|7110.4|7109.4|7111.9|7110.9|7105.4|7104.4|2084
1680148800000|2023-03-30 04:00:00|7110.9|7109.9|7116.9|7115.9|7119.9|7118.9|7110.4|7109.4|3842
1680152400000|2023-03-30 05:00:00|7117.9|7114.9|7128.3|7124.3|7128.3|7124.3|7113.4|7111.4|8848
1680156000000|2023-03-30 06:00:00|7128.5|7124.5|7126.4|7123.4|7131.2|7127.4|7123.4|7120.4|736
1680159600000|2023-03-30 07:00:00|7128.4|7125.4|7136.4|7133.4|7142.9|7139.9|7121.4|7118.4|1036
1680163200000|2023-03-30 08:00:00|7135.9|7132.9|7145.4|7142.4|7146.4|7143.4|7132.4|7129.4|393
1680166800000|2023-03-30 09:00:00|7145.9|7142.9|7146.4|7143.4|7148.4|7145.4|7142.9|7139.9|556
1680170400000|2023-03-30 10:00:00|7145.9|7142.9|7162.4|7159.4|7162.9|7159.9|7143.4|7140.4|870
1680174000000|2023-03-30 11:00:00|7161.9|7158.9|7163.4|7160.4|7164.9|7161.9|7160.4|7157.4|396
1680177600000|2023-03-30 12:00:00|7162.9|7159.9|7159.9|7156.9|7168.4|7165.4|7159.4|7156.4|619
1680181200000|2023-03-30 13:00:00|7160.4|7157.4|7166.4|7163.4|7166.9|7163.9|7153.9|7150.9|1522
1680184800000|2023-03-30 14:00:00|7166.9|7163.9|7162.4|7159.4|7170.4|7167.4|7154.4|7151.4|1583
1680188400000|2023-03-30 15:00:00|7162.9|7159.9|7160.4|7157.4|7167.4|7164.4|7156.4|7153.4|958
1680192000000|2023-03-30 16:00:00|7159.9|7156.9|7154.4|7151.4|7163.4|7160.4|7148.4|7145.4|493
1680195600000|2023-03-30 17:00:00|7154.9|7151.9|7154.4|7151.4|7159.4|7156.4|7144.4|7141.4|542
1680199200000|2023-03-30 18:00:00|7154.9|7151.9|7154.9|7151.9|7161.4|7158.4|7153.4|7150.4|492
1680202800000|2023-03-30 19:00:00|7154.4|7151.4|7156.9|7153.9|7161.4|7158.4|7150.4|7147.4|829
1680206400000|2023-03-30 20:00:00|7157.2|7153.2|7165.6|7161.6|7168.1|7164.1|7157.2|7153.2|0
1680210000000|2023-03-30 21:00:00|7164|7160|7161.6|7157.6|7164.5|7160.5|7161.5|7157.5|0
1680213600000|2023-03-30 22:00:00|7160.6|7156.6|7168.9|7166.9|7169.4|7167.4|7150.9|7148.9|938
1680217200000|2023-03-30 23:00:00|7169.4|7167.4|7175.4|7174.4|7184.4|7183.4|7167.4|7166.4|3788
1680220800000|2023-03-31 00:00:00|7174.4|7173.4|7172.4|7171.4|7178.4|7177.4|7160.4|7159.4|4445
1680224400000|2023-03-31 01:00:00|7171.4|7170.4|7166.4|7165.4|7177.4|7176.4|7166.4|7165.4|2596
1680228000000|2023-03-31 02:00:00|7166.9|7165.9|7174.4|7173.4|7175.4|7174.4|7163.4|7162.4|2278
1680231600000|2023-03-31 03:00:00|7173.9|7172.9|7177.4|7176.4|7181.4|7180.4|7172.4|7171.4|2666
1680235200000|2023-03-31 04:00:00|7177.9|7176.9|7175.4|7174.4|7181.4|7180.4|7174.4|7173.4|3779
1680238800000|2023-03-31 05:00:00|7175.9|7173.9|7170.8|7166.8|7180.9|7178.9|7165.4|7163.4|11494
1680242400000|2023-03-31 06:00:00|7170.6|7166.6|7169.4|7166.4|7172.9|7169.9|7164.4|7161.4|838
1680246000000|2023-03-31 07:00:00|7168.9|7165.9|7168.4|7165.4|7175.9|7172.9|7162.9|7159.9|757
1680249600000|2023-03-31 08:00:00|7168.9|7165.9|7163.4|7160.4|7170.4|7167.4|7163.4|7160.4|681
1680253200000|2023-03-31 09:00:00|7164.4|7161.4|7175.4|7172.4|7176.4|7173.4|7163.4|7160.4|481
1680256800000|2023-03-31 10:00:00|7174.9|7171.9|7178.4|7175.4|7179.4|7176.4|7174.9|7171.9|376
1680260400000|2023-03-31 11:00:00|7178.9|7175.9|7180.4|7177.4|7182.4|7179.4|7177.4|7174.4|362
1680264000000|2023-03-31 12:00:00|7179.9|7176.9|7182.9|7179.9|7192.4|7189.4|7178.9|7175.9|1044
1680267600000|2023-03-31 13:00:00|7183.4|7180.4|7197.9|7194.9|7200.4|7197.4|7182.4|7179.4|1022
1680271200000|2023-03-31 14:00:00|7198.4|7195.4|7211.4|7208.4|7213.4|7210.4|7195.4|7192.4|1487
1680274800000|2023-03-31 15:00:00|7211.9|7208.9|7213.9|7210.9|7215.4|7212.4|7205.9|7202.9|944
1680278400000|2023-03-31 16:00:00|7213.4|7210.4|7212.9|7209.9|7220.4|7217.4|7212.4|7209.4|472
1680282000000|2023-03-31 17:00:00|7213.9|7210.9|7212.9|7209.9|7219.4|7216.4|7208.4|7205.4|441
1680285600000|2023-03-31 18:00:00|7213.4|7210.4|7212.9|7209.9|7220.4|7217.4|7212.4|7209.4|373
1680289200000|2023-03-31 19:00:00|7212.4|7209.4|7214.4|7211.4|7220.4|7217.4|7208.4|7205.4|1874
1680292800000|2023-03-31 20:00:00|7211.9|7207.9|7217|7213|7221.1|7217.1|7210.5|7206.5|0
1680472800000|2023-04-02 22:00:00|7216.8|7212.8|7213.6|7209.6|7216.8|7212.8|7201.2|7197.2|0
1680476400000|2023-04-02 23:00:00|7213.5|7209.5|7211.4|7209.4|7215.1|7211.9|7193.9|7191.9|1617
1680480000000|2023-04-03 00:00:00|7212.9|7210.9|7238.7|7237.7|7245.7|7244.7|7206.4|7205.4|8192
1680483600000|2023-04-03 01:00:00|7239.7|7238.7|7235.7|7234.7|7250.7|7249.7|7232.7|7231.7|4773
1680487200000|2023-04-03 02:00:00|7236.7|7235.7|7232.7|7231.7|7239.7|7238.7|7230.7|7229.7|3067
1680490800000|2023-04-03 03:00:00|7233.2|7232.2|7224.8|7223.8|7236.7|7235.7|7223.8|7222.8|2549
1680494400000|2023-04-03 04:00:00|7223.8|7222.8|7220.8|7219.8|7229.8|7228.8|7219.8|7218.8|2411
1680498000000|2023-04-03 05:00:00|7220.3|7219.3|7221.8|7220.8|7221.8|7220.8|7213.8|7212.8|3109
1680501600000|2023-04-03 06:00:00|7222.3|7220.3|7241.3|7237.3|7241.3|7237.3|7219.3|7217.3|6355
1680505200000|2023-04-03 07:00:00|7241.7|7237.7|7230.8|7227.8|7242.9|7238.9|7223.8|7220.8|1218
1680508800000|2023-04-03 08:00:00|7231.3|7228.3|7229.3|7226.3|7232.8|7229.8|7223.8|7220.8|562
1680512400000|2023-04-03 09:00:00|7228.8|7225.8|7227.3|7224.3|7233.3|7230.3|7222.8|7219.8|447
1680516000000|2023-04-03 10:00:00|7227.8|7224.8|7229.8|7226.8|7231.8|7228.8|7227.8|7224.8|186
1680519600000|2023-04-03 11:00:00|7228.8|7225.8|7218.8|7215.8|7229.8|7226.8|7217.8|7214.8|853
1680523200000|2023-04-03 12:00:00|7218.3|7215.3|7216.3|7213.3|7219.8|7216.8|7210.3|7207.3|1019
1680526800000|2023-04-03 13:00:00|7217.8|7214.8|7223.8|7220.8|7230.8|7227.8|7216.3|7213.3|1227
1680530400000|2023-04-03 14:00:00|7226.8|7223.8|7207.8|7204.8|7235.8|7232.8|7206.8|7203.8|1779
1680534000000|2023-04-03 15:00:00|7208.3|7205.3|7215.8|7212.8|7216.8|7213.8|7199.8|7196.8|1411
1680537600000|2023-04-03 16:00:00|7216.3|7213.3|7217.8|7214.8|7223.3|7220.3|7214.8|7211.8|638
1680541200000|2023-04-03 17:00:00|7216.8|7213.8|7220.8|7217.8|7224.8|7221.8|7216.3|7213.3|371
1680544800000|2023-04-03 18:00:00|7221.3|7218.3|7227.8|7224.8|7230.8|7227.8|7220.8|7217.8|375
1680548400000|2023-04-03 19:00:00|7228.8|7225.8|7243.8|7240.8|7244.8|7241.8|7227.8|7224.8|1100
1680552000000|2023-04-03 20:00:00|7242.8|7239.8|7233.8|7230.8|7242.8|7239.8|7232.8|7229.8|327
1680555600000|2023-04-03 21:00:00|7234|7230|7232.4|7228.4|7234.4|7230.4|7231.7|7227.7|0
1680559200000|2023-04-03 22:00:00|7232.7|7228.7|7228.4|7224.4|7232.9|7228.9|7227.7|7223.7|0
1680562800000|2023-04-03 23:00:00|7228.5|7224.5|7229.3|7227.3|7232.1|7228.3|7223.8|7221.8|868
1680566400000|2023-04-04 00:00:00|7228.8|7227.8|7237.8|7236.8|7238.8|7237.8|7225.3|7224.3|4111
1680570000000|2023-04-04 01:00:00|7237.3|7236.3|7228.8|7227.8|7238.8|7237.8|7225.8|7224.8|3988
1680573600000|2023-04-04 02:00:00|7229.8|7228.8|7222.4|7221.4|7229.8|7228.8|7218.4|7217.4|2882
1680577200000|2023-04-04 03:00:00|7222.9|7221.9|7222.4|7221.4|7227.4|7226.4|7220.4|7219.4|2444
1680580800000|2023-04-04 04:00:00|7222.9|7221.9|7234.4|7233.4|7243.9|7242.9|7218.4|7217.4|4717
1680584400000|2023-04-04 05:00:00|7235.4|7234.4|7240.4|7239.4|7242.4|7241.4|7234.9|7233.9|2886
1680588000000|2023-04-04 06:00:00|7240.8|7238.8|7249.6|7245.6|7249.8|7245.8|7238.3|7236.3|4394
1680591600000|2023-04-04 07:00:00|7249.8|7245.8|7249.3|7246.3|7254.3|7251.3|7246.3|7243.3|1561
1680595200000|2023-04-04 08:00:00|7248.8|7245.8|7252.8|7249.8|7258.8|7255.8|7248.3|7245.3|601
1680598800000|2023-04-04 09:00:00|7252.3|7249.3|7266.8|7263.8|7270.3|7267.3|7252.3|7249.3|432
1680602400000|2023-04-04 10:00:00|7267.3|7264.3|7273.3|7270.3|7275.3|7272.3|7265.3|7262.3|605
1680606000000|2023-04-04 11:00:00|7272.8|7269.8|7267.8|7264.8|7273.8|7270.8|7265.3|7262.3|506
1680609600000|2023-04-04 12:00:00|7267.3|7264.3|7268.3|7265.3|7268.8|7265.8|7263.3|7260.3|599
1680613200000|2023-04-04 13:00:00|7267.3|7264.3|7256.3|7253.3|7270.3|7267.3|7247.3|7244.3|1313
1680616800000|2023-04-04 14:00:00|7261.3|7258.3|7238.8|7235.8|7261.3|7258.3|7237.3|7234.3|1840
1680620400000|2023-04-04 15:00:00|7239.3|7236.3|7223.8|7220.8|7240.3|7237.3|7223.3|7220.3|2078
1680624000000|2023-04-04 16:00:00|7223.3|7220.3|7230.3|7227.3|7232.3|7229.3|7217.3|7214.3|441
1680627600000|2023-04-04 17:00:00|7229.3|7226.3|7234.3|7231.3|7238.3|7235.3|7228.3|7225.3|341
1680631200000|2023-04-04 18:00:00|7233.8|7230.8|7225.3|7222.3|7238.3|7235.3|7223.8|7220.8|280
1680634800000|2023-04-04 19:00:00|7224.8|7221.8|7232.3|7229.3|7233.3|7230.3|7219.3|7216.3|585
1680638400000|2023-04-04 20:00:00|7232.8|7229.8|7237.3|7234.3|7237.3|7234.3|7231.3|7228.3|222
1680642000000|2023-04-04 21:00:00|7235.5|7231.5|7235.5|7231.5|7235.9|7231.9|7234.6|7230.6|0
1680645600000|2023-04-04 22:00:00|7235.6|7231.6|7234.5|7230.5|7237.3|7233.3|7233.4|7229.4|0
1680649200000|2023-04-04 23:00:00|7234.7|7230.7|7230.8|7228.8|7238.8|7236.8|7223.3|7221.3|820
1680652800000|2023-04-05 00:00:00|7233.8|7231.8|7243.5|7242.5|7263.3|7262.3|7230.8|7229.8|5404
1680656400000|2023-04-05 01:00:00|7244|7243|7234.5|7233.5|7247.5|7246.5|7228.5|7227.5|2521
1680660000000|2023-04-05 02:00:00|7233.5|7232.5|7239|7238|7241.5|7240.5|7227.5|7226.5|3400
1680663600000|2023-04-05 03:00:00|7239.5|7238.5|7239.5|7238.5|7247.5|7246.5|7236.5|7235.5|2021
1680667200000|2023-04-05 04:00:00|7239|7238|7235.5|7234.5|7239.5|7238.5|7230.5|7229.5|2134
1680670800000|2023-04-05 05:00:00|7236|7235|7233.5|7232.5|7237.5|7236.5|7231.5|7230.5|2962
1680674400000|2023-04-05 06:00:00|7233.9|7231.9|7241.6|7237.6|7245.1|7241.1|7232.9|7230.9|5501
1680678000000|2023-04-05 07:00:00|7242|7238|7240.9|7237.9|7248.4|7245.4|7234.4|7231.4|920
1680681600000|2023-04-05 08:00:00|7240.4|7237.4|7237.4|7234.4|7242.4|7239.4|7234.4|7231.4|651
1680685200000|2023-04-05 09:00:00|7236.9|7233.9|7238.4|7235.4|7245.4|7242.4|7235.9|7232.9|610
1680688800000|2023-04-05 10:00:00|7237.9|7234.9|7250.9|7247.9|7251.4|7248.4|7236.4|7233.4|337
1680692400000|2023-04-05 11:00:00|7250.4|7247.4|7248.4|7245.4|7254.9|7251.9|7247.9|7244.9|335
1680696000000|2023-04-05 12:00:00|7247.9|7244.9|7242.4|7239.4|7250.4|7247.4|7235.4|7232.4|919
1680699600000|2023-04-05 13:00:00|7242.9|7239.9|7246.9|7243.9|7250.4|7247.4|7238.9|7235.9|821
1680703200000|2023-04-05 14:00:00|7247.4|7244.4|7218.4|7215.4|7247.9|7244.9|7215.4|7212.4|1688
1680706800000|2023-04-05 15:00:00|7218.9|7215.9|7230.4|7227.4|7231.4|7228.4|7214.4|7211.4|1254
1680710400000|2023-04-05 16:00:00|7230.9|7227.9|7228.4|7225.4|7232.4|7229.4|7224.4|7221.4|588
1680714000000|2023-04-05 17:00:00|7228.9|7225.9|7233.4|7230.4|7237.9|7234.9|7227.4|7224.4|231
1680717600000|2023-04-05 18:00:00|7233.9|7230.9|7239.4|7236.4|7241.4|7238.4|7233.4|7230.4|299
1680721200000|2023-04-05 19:00:00|7239.9|7236.9|7241.4|7238.4|7243.4|7240.4|7231.4|7228.4|513
1680724800000|2023-04-05 20:00:00|7241.9|7238.9|7237.9|7234.9|7241.9|7238.9|7237.9|7234.9|100
1680728400000|2023-04-05 21:00:00|7239.3|7235.3|7236.9|7232.9|7240.1|7236.1|7236.2|7232.2|0
1680732000000|2023-04-05 22:00:00|7237|7233|7238.3|7234.3|7239.4|7235.4|7234|7230|0
1680735600000|2023-04-05 23:00:00|7238.2|7234.2|7243.9|7241.9|7244.9|7242.9|7231.9|7229.6|1006
1680739200000|2023-04-06 00:00:00|7244.4|7242.4|7239.4|7238.4|7248.4|7247.4|7228.4|7227.4|4171
1680742800000|2023-04-06 01:00:00|7239.9|7238.9|7221.4|7220.4|7241.4|7240.4|7217.4|7216.4|2965
1680746400000|2023-04-06 02:00:00|7220.4|7219.4|7209.4|7208.4|7224.4|7223.4|7208.4|7207.4|2098
1680750000000|2023-04-06 03:00:00|7208.4|7207.4|7202.4|7201.4|7210.4|7209.4|7201.4|7200.4|2350
1680753600000|2023-04-06 04:00:00|7201.4|7200.4|7206.4|7205.4|7209.4|7208.4|7200.4|7199.4|1834
1680757200000|2023-04-06 05:00:00|7206.9|7205.9|7213.4|7212.4|7214.4|7213.4|7206.9|7205.9|3261
1680760800000|2023-04-06 06:00:00|7213.8|7211.8|7225.4|7221.4|7228.1|7224.1|7213.8|7211.8|4298
1680764400000|2023-04-06 07:00:00|7225.8|7221.8|7237.3|7234.3|7242.3|7239.3|7221.7|7217.7|818
1680768000000|2023-04-06 08:00:00|7236.8|7233.8|7241.3|7238.3|7241.3|7238.3|7234.8|7231.8|331
1680771600000|2023-04-06 09:00:00|7241.8|7238.8|7241.3|7238.3|7245.8|7242.8|7234.3|7231.3|357
1680775200000|2023-04-06 10:00:00|7240.8|7237.8|7248.3|7245.3|7248.3|7245.3|7236.3|7233.3|288
1680778800000|2023-04-06 11:00:00|7247.8|7244.8|7251.3|7248.3|7253.3|7250.3|7246.8|7243.8|406
1680782400000|2023-04-06 12:00:00|7250.8|7247.8|7244.3|7241.3|7251.8|7248.8|7240.8|7237.8|512
1680786000000|2023-04-06 13:00:00|7244.8|7241.8|7232.8|7229.8|7246.3|7243.3|7230.3|7227.3|1066
1680789600000|2023-04-06 14:00:00|7233.1|7229.1|7232.7|7228.7|7235.9|7231.9|7227.9|7223.9|0
1680793200000|2023-04-06 15:00:00|7232.5|7228.5|7253|7249|7253.3|7249.3|7230.8|7226.8|0
1680796800000|2023-04-06 16:00:00|7253.3|7249.3|7257.2|7253.2|7263.3|7259.3|7253.3|7249.3|0
1680800400000|2023-04-06 17:00:00|7257.4|7253.4|7259.6|7255.6|7263.2|7259.2|7255.3|7251.3|0
1680804000000|2023-04-06 18:00:00|7259.2|7255.2|7259|7255|7266.3|7262.3|7258.6|7254.6|0
1680807600000|2023-04-06 19:00:00|7259.4|7255.4|7258.2|7254.2|7261.5|7257.5|7253.4|7249.4|0
1680811200000|2023-04-06 20:00:00|7258.4|7254.4|7256.2|7252.2|7258.4|7254.4|7256|7252|0
1680814800000|2023-04-06 21:00:00|7256.3|7252.3|7254.6|7250.6|7256.3|7252.3|7254.6|7250.6|0
1680818400000|2023-04-06 22:00:00|7254|7250|7255.7|7251.7|7257.7|7253.7|7253|7249|0
1680822000000|2023-04-06 23:00:00|7255.5|7251.5|7253.7|7249.7|7255.6|7251.6|7252.7|7248.7|0
1680825600000|2023-04-07 00:00:00|7253.5|7249.5|7252.7|7248.7|7254.9|7250.9|7251.7|7247.7|0
1680829200000|2023-04-07 01:00:00|7252.5|7248.5|7250.8|7246.8|7253.8|7249.8|7250.4|7246.4|0
1680832800000|2023-04-07 02:00:00|7251|7247|7252.8|7248.8|7254.1|7250.1|7250.8|7246.8|0
1680836400000|2023-04-07 03:00:00|7253|7249|7253.3|7249.3|7254.1|7250.1|7252.5|7248.5|0
1680840000000|2023-04-07 04:00:00|7253.5|7249.5|7253.6|7249.6|7254.2|7250.2|7252.6|7248.6|0
1680843600000|2023-04-07 05:00:00|7253.7|7249.7|7254.3|7250.3|7254.6|7250.6|7252.6|7248.6|0
1680847200000|2023-04-07 06:00:00|7254.5|7250.5|7253.1|7249.1|7255.1|7251.1|7252.7|7248.7|0
1680850800000|2023-04-07 07:00:00|7253.2|7249.2|7250.2|7246.2|7253.3|7249.3|7249|7245|0
1680854400000|2023-04-07 08:00:00|7250|7246|7254.1|7250.1|7254.1|7250.1|7249.9|7245.9|0
1680858000000|2023-04-07 09:00:00|7253.8|7249.8|7254.7|7250.7|7256|7252|7252.8|7248.8|0
1680861600000|2023-04-07 10:00:00|7254.9|7250.9|7255.4|7251.4|7255.4|7251.4|7254|7250|0
1680865200000|2023-04-07 11:00:00|7254.7|7250.7|7251.4|7247.4|7255.9|7251.9|7250.7|7246.7|0
1680868800000|2023-04-07 12:00:00|7251|7247|7264.5|7260.5|7276.5|7272.5|7244.9|7240.9|0
1680872400000|2023-04-07 13:00:00|7264.3|7260.3|7269.6|7265.6|7270.7|7266.7|7264.2|7260.2|0
1681077600000|2023-04-09 22:00:00|7264.3|7260.3|7267.2|7263.2|7270.7|7266.7|7263.1|7259.1|0
1681081200000|2023-04-09 23:00:00|7267|7263|7259.5|7255.5|7267|7263|7258.7|7254.7|0
1681084800000|2023-04-10 00:00:00|7259.4|7255.4|7256.7|7252.7|7263.1|7259.1|7255.1|7251.1|0
1681088400000|2023-04-10 01:00:00|7256.9|7252.9|7258.6|7254.6|7259.3|7255.3|7255.6|7251.6|0
1681092000000|2023-04-10 02:00:00|7258.4|7254.4|7256.3|7252.3|7259.6|7255.6|7253.8|7249.8|0
1681095600000|2023-04-10 03:00:00|7256.5|7252.5|7256.2|7252.2|7257.5|7253.5|7255.2|7251.2|0
1681099200000|2023-04-10 04:00:00|7256.4|7252.4|7255.7|7251.7|7257.6|7253.6|7254.9|7250.9|0
1681102800000|2023-04-10 05:00:00|7255.9|7251.9|7253.6|7249.6|7256.6|7252.6|7253|7249|0
1681106400000|2023-04-10 06:00:00|7253.4|7249.4|7252.2|7248.2|7255.2|7251.2|7251.7|7247.7|0
1681110000000|2023-04-10 07:00:00|7252.4|7248.4|7256|7252|7256|7252|7251.6|7247.6|0
1681113600000|2023-04-10 08:00:00|7256.2|7252.2|7258.4|7254.4|7258.4|7254.4|7254.8|7250.8|0
1681117200000|2023-04-10 09:00:00|7258.6|7254.6|7260.1|7256.1|7262.2|7258.2|7258|7254|0
1681120800000|2023-04-10 10:00:00|7259.9|7255.9|7259.7|7255.7|7261.6|7257.6|7259.4|7255.4|0
1681124400000|2023-04-10 11:00:00|7259.5|7255.5|7249.2|7245.2|7260|7256|7245.4|7241.4|0
1681128000000|2023-04-10 12:00:00|7249.4|7245.4|7230.6|7226.6|7249.6|7245.6|7229.6|7225.6|0
1681131600000|2023-04-10 13:00:00|7230.4|7226.4|7225.8|7221.8|7233.9|7229.9|7220.8|7216.8|0
1681135200000|2023-04-10 14:00:00|7225.6|7221.6|7231.8|7227.8|7240.4|7236.4|7223.3|7219.3|0
1681138800000|2023-04-10 15:00:00|7232|7228|7235.9|7231.9|7245.9|7241.9|7231.8|7227.8|0
1681142400000|2023-04-10 16:00:00|7235.7|7231.7|7253.5|7249.5|7254|7250|7226.9|7222.9|0
1681146000000|2023-04-10 17:00:00|7253.7|7249.7|7257.8|7253.8|7261.1|7257.1|7252.4|7248.4|0
1681149600000|2023-04-10 18:00:00|7258.2|7254.2|7263|7259|7263.9|7259.9|7254.6|7250.6|0
1681153200000|2023-04-10 19:00:00|7263.2|7259.2|7272.1|7268.1|7272.3|7268.3|7257.7|7253.7|0
1681156800000|2023-04-10 20:00:00|7272|7268|7270.8|7266.8|7276.1|7272.1|7269|7265|0
1681160400000|2023-04-10 21:00:00|7270.9|7266.9|7265.6|7261.6|7271.1|7267.1|7265|7261|0
1681164000000|2023-04-10 22:00:00|7265.9|7261.9|7269|7265|7271|7267|7265.8|7261.8|0
1681167600000|2023-04-10 23:00:00|7268.8|7264.8|7272.8|7270.8|7290.3|7288.3|7268.4|7264.4|1828
1681171200000|2023-04-11 00:00:00|7273.8|7271.8|7309.3|7308.3|7318.3|7317.3|7273.8|7271.8|7972
1681174800000|2023-04-11 01:00:00|7309.8|7308.8|7316.2|7315.2|7324.2|7323.2|7306.3|7305.3|4462
1681178400000|2023-04-11 02:00:00|7317.2|7316.2|7315.2|7314.2|7326.2|7325.2|7314.2|7313.2|4403
1681182000000|2023-04-11 03:00:00|7314.7|7313.7|7321.2|7320.2|7321.2|7320.2|7313.2|7312.2|2532
1681185600000|2023-04-11 04:00:00|7322.2|7321.2|7313.2|7312.2|7328.2|7327.2|7312.2|7311.2|3828
1681189200000|2023-04-11 05:00:00|7314.2|7313.2|7314.2|7313.2|7315.2|7314.2|7309.2|7308.2|3470
1681192800000|2023-04-11 06:00:00|7314.7|7312.7|7313.7|7309.7|7319.7|7317.7|7309.7|7307.7|4918
1681196400000|2023-04-11 07:00:00|7313.5|7309.5|7316.2|7313.2|7322.2|7319.2|7312.6|7308.6|1002
1681200000000|2023-04-11 08:00:00|7315.7|7312.7|7320.2|7317.2|7320.2|7317.2|7313.2|7310.2|851
1681203600000|2023-04-11 09:00:00|7319.2|7316.2|7324.2|7321.2|7326.2|7323.2|7317.2|7314.2|493
1681207200000|2023-04-11 10:00:00|7323.7|7320.7|7317.2|7314.2|7327.2|7324.2|7317.2|7314.2|601
1681210800000|2023-04-11 11:00:00|7318.2|7315.2|7309.2|7306.2|7320.7|7317.7|7307.7|7304.7|718
1681214400000|2023-04-11 12:00:00|7308.7|7305.7|7317.2|7314.2|7320.2|7317.2|7308.2|7305.2|569
1681218000000|2023-04-11 13:00:00|7316.7|7313.7|7325.2|7322.2|7335.2|7332.2|7316.2|7313.2|1543
1681221600000|2023-04-11 14:00:00|7326.2|7323.2|7333.2|7330.2|7344.2|7341.2|7324.2|7321.2|2027
1681225200000|2023-04-11 15:00:00|7333.7|7330.7|7341.7|7338.7|7342.2|7339.2|7333.2|7330.2|1131
1681228800000|2023-04-11 16:00:00|7342.2|7339.2|7343.2|7340.2|7345.2|7342.2|7339.2|7336.2|388
1681232400000|2023-04-11 17:00:00|7343.7|7340.7|7354.2|7351.2|7354.2|7351.2|7343.2|7340.2|328
1681236000000|2023-04-11 18:00:00|7354.7|7351.7|7352.7|7349.7|7356.2|7353.2|7351.2|7348.2|268
1681239600000|2023-04-11 19:00:00|7352.2|7349.2|7346.2|7343.2|7355.2|7352.2|7341.7|7338.7|947
1681243200000|2023-04-11 20:00:00|7346.7|7343.7|7345.2|7342.2|7348.2|7345.2|7344.2|7341.2|301
1681246800000|2023-04-11 21:00:00|7344.2|7340.2|7340.9|7336.9|7345|7341|7340.5|7336.5|0
1681250400000|2023-04-11 22:00:00|7340.8|7336.8|7342.4|7338.4|7344.9|7340.9|7340|7336|0
1681254000000|2023-04-11 23:00:00|7342.2|7338.2|7361.7|7359.7|7364.7|7362.7|7337.2|7335.2|1146
1681257600000|2023-04-12 00:00:00|7363.2|7361.2|7370.2|7369.2|7374.7|7373.7|7351.2|7350.2|6762
1681261200000|2023-04-12 01:00:00|7369.7|7368.7|7355.7|7354.7|7373.7|7372.7|7350.7|7349.7|4787
1681264800000|2023-04-12 02:00:00|7355.2|7354.2|7353.7|7352.7|7357.7|7356.7|7351.2|7350.2|2407
1681268400000|2023-04-12 03:00:00|7354.2|7353.2|7342.2|7341.2|7354.7|7353.7|7342.2|7341.2|2279
1681272000000|2023-04-12 04:00:00|7341.7|7340.7|7344.7|7343.7|7347.7|7346.7|7341.7|7340.7|2975
1681275600000|2023-04-12 05:00:00|7345.7|7344.7|7348.7|7347.7|7349.2|7348.2|7342.7|7341.7|3177
1681279200000|2023-04-12 06:00:00|7349.2|7347.2|7348.8|7344.8|7352.2|7350.2|7345.2|7341.9|4371
1681282800000|2023-04-12 07:00:00|7348.6|7344.6|7352.7|7349.7|7354.7|7351.7|7347.5|7343.5|914
1681286400000|2023-04-12 08:00:00|7353.2|7350.2|7357.7|7354.7|7363.7|7360.7|7352.7|7349.7|504
1681290000000|2023-04-12 09:00:00|7358.2|7355.2|7363.7|7360.7|7364.2|7361.2|7357.7|7354.7|187
1681293600000|2023-04-12 10:00:00|7364.2|7361.2|7360.7|7357.7|7368.7|7365.7|7359.7|7356.7|339
1681297200000|2023-04-12 11:00:00|7361.2|7358.2|7360.7|7357.7|7361.7|7358.7|7359.7|7356.7|355
1681300800000|2023-04-12 12:00:00|7360.2|7357.2|7377.7|7374.7|7391.7|7388.7|7358.7|7355.7|2177
1681304400000|2023-04-12 13:00:00|7378.2|7375.2|7364.7|7361.7|7380.7|7377.7|7360.7|7357.7|1483
1681308000000|2023-04-12 14:00:00|7365.7|7362.7|7354.2|7351.2|7374.7|7371.7|7353.7|7350.7|1926
1681311600000|2023-04-12 15:00:00|7353.7|7350.7|7371.7|7368.7|7373.7|7370.7|7348.7|7345.7|1470
1681315200000|2023-04-12 16:00:00|7372.2|7369.2|7375.2|7372.2|7375.7|7372.7|7369.7|7366.7|210
1681318800000|2023-04-12 17:00:00|7375.7|7372.7|7377.2|7374.2|7380.7|7377.7|7370.7|7367.7|332
1681322400000|2023-04-12 18:00:00|7377.7|7374.7|7360.7|7357.7|7383.7|7380.7|7358.7|7355.7|463
1681326000000|2023-04-12 19:00:00|7361.2|7358.2|7345.7|7342.7|7363.7|7360.7|7339.7|7336.7|1165
1681329600000|2023-04-12 20:00:00|7346.2|7343.2|7344.7|7341.7|7347.7|7344.7|7343.7|7340.7|111
1681333200000|2023-04-12 21:00:00|7344.2|7340.2|7342.6|7338.6|7344.6|7340.6|7341.7|7337.7|0
1681336800000|2023-04-12 22:00:00|7343.1|7339.1|7336.1|7332.1|7343.7|7339.7|7335.1|7331.1|0
1681340400000|2023-04-12 23:00:00|7336.3|7332.3|7331.7|7329.7|7351.2|7349.2|7330.2|7328.2|1183
1681344000000|2023-04-13 00:00:00|7332.2|7330.2|7341.7|7340.7|7346.7|7345.7|7330.7|7329.7|5638
1681347600000|2023-04-13 01:00:00|7342.2|7341.2|7329.5|7328.5|7346.7|7345.7|7317.2|7316.2|4614
1681351200000|2023-04-13 02:00:00|7330|7329|7328.5|7327.5|7334.5|7333.5|7326.5|7325.5|2620
1681354800000|2023-04-13 03:00:00|7329|7328|7321.5|7320.5|7331.5|7330.5|7321.5|7320.5|2495
1681358400000|2023-04-13 04:00:00|7322|7321|7318.5|7317.5|7329|7328|7316.5|7315.5|3519
1681362000000|2023-04-13 05:00:00|7319.5|7318.5|7320.5|7319.5|7324.5|7323.5|7316.5|7315.5|3316
1681365600000|2023-04-13 06:00:00|7321|7319|7334.7|7330.7|7336.3|7332.3|7320|7318|4829
1681369200000|2023-04-13 07:00:00|7335.1|7331.1|7330.5|7327.5|7340.5|7337.5|7329.5|7326.5|1049
1681372800000|2023-04-13 08:00:00|7331|7328|7325.5|7322.5|7339.5|7336.5|7324.5|7321.5|514
1681376400000|2023-04-13 09:00:00|7326|7323|7329.5|7326.5|7334|7331|7323.5|7320.5|469
1681380000000|2023-04-13 10:00:00|7330|7327|7326.5|7323.5|7331|7328|7321.5|7318.5|223
1681383600000|2023-04-13 11:00:00|7326|7323|7316.5|7313.5|7327|7324|7315.5|7312.5|426
1681387200000|2023-04-13 12:00:00|7317.5|7314.5|7330.5|7327.5|7332.5|7329.5|7315.5|7312.5|992
1681390800000|2023-04-13 13:00:00|7329.5|7326.5|7319.5|7316.5|7333.5|7330.5|7315.5|7312.5|1137
1681394400000|2023-04-13 14:00:00|7320|7317|7329|7326|7332.5|7329.5|7315.5|7312.5|1808
1681398000000|2023-04-13 15:00:00|7329.5|7326.5|7335.5|7332.5|7336.5|7333.5|7329.5|7326.5|1055
1681401600000|2023-04-13 16:00:00|7336|7333|7337.5|7334.5|7338.5|7335.5|7334.5|7331.5|207
1681405200000|2023-04-13 17:00:00|7336.5|7333.5|7344.5|7341.5|7344.5|7341.5|7333.5|7330.5|410
1681408800000|2023-04-13 18:00:00|7345|7342|7351.5|7348.5|7352.5|7349.5|7343.5|7340.5|456
1681412400000|2023-04-13 19:00:00|7352|7349|7348.5|7345.5|7353.5|7350.5|7344.5|7341.5|790
1681416000000|2023-04-13 20:00:00|7347.5|7344.5|7346|7343|7349|7346|7344.5|7341.5|264
1681419600000|2023-04-13 21:00:00|7345|7341|7345.7|7341.7|7347.6|7343.6|7344.9|7340.9|0
1681423200000|2023-04-13 22:00:00|7346.1|7342.1|7349.8|7345.8|7351.1|7347.1|7343.9|7339.9|0
1681426800000|2023-04-13 23:00:00|7350|7346|7340|7338|7351.2|7349|7334|7332|860
1681430400000|2023-04-14 00:00:00|7339.5|7337.5|7328.5|7327.5|7341|7339|7314.5|7313.5|6887
1681434000000|2023-04-14 01:00:00|7329.5|7328.5|7341.5|7340.5|7342.5|7341.5|7329.5|7328.5|3556
1681437600000|2023-04-14 02:00:00|7340.5|7339.5|7352.1|7351.1|7353.1|7352.1|7340.5|7339.5|2319
1681441200000|2023-04-14 03:00:00|7351.6|7350.6|7359.1|7358.1|7363.1|7362.1|7351.6|7350.6|2340
1681444800000|2023-04-14 04:00:00|7358.6|7357.6|7361.1|7360.1|7363.1|7362.1|7352.1|7351.1|3047
1681448400000|2023-04-14 05:00:00|7360.6|7359.6|7365.6|7364.6|7366.6|7365.6|7359.1|7358.1|2678
1681452000000|2023-04-14 06:00:00|7364.6|7363.6|7370.1|7366.1|7375.2|7371.2|7362.6|7360.6|3392
1681455600000|2023-04-14 07:00:00|7369.9|7365.9|7367.1|7364.1|7373|7369|7363.1|7360.1|589
1681459200000|2023-04-14 08:00:00|7367.6|7364.6|7364.1|7361.1|7370.1|7367.1|7362.1|7359.1|332
1681462800000|2023-04-14 09:00:00|7364.6|7361.6|7371.1|7368.1|7372.1|7369.1|7362.1|7359.1|433
1681466400000|2023-04-14 10:00:00|7370.1|7367.1|7373.6|7370.6|7374.1|7371.1|7366.1|7363.1|480
1681470000000|2023-04-14 11:00:00|7373.1|7370.1|7373.1|7370.1|7379.1|7376.1|7371.1|7368.1|350
1681473600000|2023-04-14 12:00:00|7373.6|7370.6|7371.1|7368.1|7380.1|7377.1|7367.1|7364.1|675
1681477200000|2023-04-14 13:00:00|7370.6|7367.6|7384.6|7381.6|7390.1|7387.1|7368.1|7365.1|729
1681480800000|2023-04-14 14:00:00|7382.6|7379.6|7371.6|7368.6|7390.1|7387.1|7366.1|7363.1|1513
1681484400000|2023-04-14 15:00:00|7372.1|7369.1|7365.1|7362.1|7372.6|7369.6|7359.1|7356.1|1051
1681488000000|2023-04-14 16:00:00|7364.6|7361.6|7357.1|7354.1|7366.1|7363.1|7355.1|7352.1|265
1681491600000|2023-04-14 17:00:00|7357.6|7354.6|7361.1|7358.1|7366.1|7363.1|7353.6|7350.6|199
1681495200000|2023-04-14 18:00:00|7361.6|7358.6|7371.1|7368.1|7373.1|7370.1|7359.1|7356.1|204
1681498800000|2023-04-14 19:00:00|7371.6|7368.6|7372.1|7369.1|7377.1|7374.1|7360.1|7357.1|722
1681502400000|2023-04-14 20:00:00|7372.6|7369.6|7378.6|7375.6|7381.6|7378.6|7371.1|7368.1|434
1681682400000|2023-04-16 22:00:00|7377.8|7373.8|7378.2|7374.2|7378.9|7374.9|7373.5|7369.5|0
1681686000000|2023-04-16 23:00:00|7378.4|7374.4|7387.1|7385.1|7400.6|7398.6|7374.3|7370.3|905
1681689600000|2023-04-17 00:00:00|7387.6|7385.6|7385.1|7384.1|7394.1|7393.1|7378.1|7377.1|3768
1681693200000|2023-04-17 01:00:00|7384.1|7383.1|7387.1|7386.1|7395.1|7394.1|7381.1|7380.1|2881
1681696800000|2023-04-17 02:00:00|7387.6|7386.6|7378.1|7377.1|7388.6|7387.6|7378.1|7377.1|2246
1681700400000|2023-04-17 03:00:00|7378.6|7377.6|7376.5|7375.5|7383.5|7382.5|7376|7375|1895
1681704000000|2023-04-17 04:00:00|7377.5|7376.5|7378.5|7377.5|7380.5|7379.5|7375.5|7374.5|2141
1681707600000|2023-04-17 05:00:00|7378|7377|7385.5|7384.5|7386|7385|7377.5|7376.5|3443
1681711200000|2023-04-17 06:00:00|7386|7384|7387.7|7383.7|7389.7|7387|7381|7378.2|4296
1681714800000|2023-04-17 07:00:00|7387.9|7383.9|7383.5|7380.5|7392.4|7388.4|7382.5|7379.5|838
1681718400000|2023-04-17 08:00:00|7382.5|7379.5|7376.5|7373.5|7388.5|7385.5|7376|7373|524
1681722000000|2023-04-17 09:00:00|7376|7373|7372.5|7369.5|7378.5|7375.5|7368.5|7365.5|467
1681725600000|2023-04-17 10:00:00|7372|7369|7370.5|7367.5|7373.5|7370.5|7370.5|7367.5|275
1681729200000|2023-04-17 11:00:00|7371|7368|7363.5|7360.5|7372.5|7369.5|7361|7358|454
1681732800000|2023-04-17 12:00:00|7364.5|7361.5|7359.5|7356.5|7365.5|7362.5|7357|7354|720
1681736400000|2023-04-17 13:00:00|7360.5|7357.5|7357.5|7354.5|7362|7359|7354|7351|1142
1681740000000|2023-04-17 14:00:00|7358|7355|7348.5|7345.5|7364|7361|7345.5|7342.5|1263
1681743600000|2023-04-17 15:00:00|7349.5|7346.5|7346.5|7343.5|7351.5|7348.5|7338.5|7335.5|1093
1681747200000|2023-04-17 16:00:00|7347|7344|7348.5|7345.5|7350.5|7347.5|7343.5|7340.5|482
1681750800000|2023-04-17 17:00:00|7349|7346|7346.5|7343.5|7351.5|7348.5|7344.5|7341.5|324
1681754400000|2023-04-17 18:00:00|7347|7344|7356|7353|7357.5|7354.5|7345.5|7342.5|368
1681758000000|2023-04-17 19:00:00|7356.5|7353.5|7366.5|7363.5|7367.5|7364.5|7355.5|7352.5|896
1681761600000|2023-04-17 20:00:00|7367.5|7364.5|7365.5|7362.5|7368.5|7365.5|7365.5|7362.5|163
1681765200000|2023-04-17 21:00:00|7365.3|7361.3|7365.2|7361.2|7366|7362|7364.6|7360.6|0
1681768800000|2023-04-17 22:00:00|7365.5|7361.5|7366.7|7362.7|7366.7|7362.7|7363.6|7359.6|0
1681772400000|2023-04-17 23:00:00|7366.5|7362.5|7358|7356|7374.5|7372.5|7355|7353|1032
1681776000000|2023-04-18 00:00:00|7357|7355|7358.5|7357.5|7361.5|7360.5|7346|7345|3745
1681779600000|2023-04-18 01:00:00|7358|7357|7361.3|7360.3|7365.8|7364.8|7356.3|7355.3|2730
1681783200000|2023-04-18 02:00:00|7362.3|7361.3|7369.3|7368.3|7371.3|7370.3|7359.3|7358.3|2415
1681786800000|2023-04-18 03:00:00|7368.8|7367.8|7353.3|7352.3|7369.3|7368.3|7352.3|7351.3|1952
1681790400000|2023-04-18 04:00:00|7352.8|7351.8|7347.3|7346.3|7358.3|7357.3|7343.3|7342.3|3040
1681794000000|2023-04-18 05:00:00|7347.8|7346.8|7355.3|7354.3|7359.3|7358.3|7347.3|7346.3|3855
1681797600000|2023-04-18 06:00:00|7355.5|7353.5|7358.6|7354.6|7364.5|7362.5|7354.5|7352.5|7636
1681801200000|2023-04-18 07:00:00|7358.8|7354.8|7360|7357|7364|7361|7354|7351|887
1681804800000|2023-04-18 08:00:00|7359.5|7356.5|7366|7363|7369|7366|7355|7352|652
1681808400000|2023-04-18 09:00:00|7365|7362|7365|7362|7370|7367|7361.5|7358.5|360
1681812000000|2023-04-18 10:00:00|7365.5|7362.5|7370|7367|7371.5|7368.5|7364|7361|282
1681815600000|2023-04-18 11:00:00|7369.5|7366.5|7363|7360|7369.5|7366.5|7361|7358|586
1681819200000|2023-04-18 12:00:00|7364|7361|7367.5|7364.5|7368.5|7365.5|7363|7360|446
1681822800000|2023-04-18 13:00:00|7368|7365|7356|7353|7370.5|7367.5|7356|7353|664
1681826400000|2023-04-18 14:00:00|7356.5|7353.5|7352|7349|7361|7358|7349|7346|1152
1681830000000|2023-04-18 15:00:00|7353|7350|7358.5|7355.5|7363|7360|7351|7348|903
1681833600000|2023-04-18 16:00:00|7358|7355|7360.5|7357.5|7363.5|7360.5|7357|7354|311
1681837200000|2023-04-18 17:00:00|7360|7357|7360.5|7357.5|7364|7361|7358|7355|208
1681840800000|2023-04-18 18:00:00|7360|7357|7358.5|7355.5|7364|7361|7354|7351|242
1681844400000|2023-04-18 19:00:00|7359|7356|7365|7362|7368|7365|7358|7355|529
1681848000000|2023-04-18 20:00:00|7364.5|7361.5|7363.5|7360.5|7365.5|7362.5|7360.5|7357.5|173
1681851600000|2023-04-18 21:00:00|7365.6|7361.6|7365.1|7361.1|7365.9|7361.9|7364.8|7360.8|0
1681855200000|2023-04-18 22:00:00|7363.8|7359.8|7365|7361|7365.2|7361.2|7362|7358|0
1681858800000|2023-04-18 23:00:00|7364.8|7360.8|7357.5|7355.5|7365.5|7363.5|7356.5|7354.5|638
1681862400000|2023-04-19 00:00:00|7358|7356|7370|7369|7373|7372|7356|7355|3753
1681866000000|2023-04-19 01:00:00|7369|7368|7367.4|7366.4|7377.4|7376.4|7367.4|7366.4|2655
1681869600000|2023-04-19 02:00:00|7366.9|7365.9|7376.4|7375.4|7379.4|7378.4|7365.4|7364.4|2118
1681873200000|2023-04-19 03:00:00|7376.9|7375.9|7375.4|7374.4|7377.4|7376.4|7371.4|7370.4|1949
1681876800000|2023-04-19 04:00:00|7375.9|7374.9|7366.1|7365.1|7376.4|7375.4|7363.4|7362.4|1940
1681880400000|2023-04-19 05:00:00|7365.6|7364.6|7367.2|7366.2|7368.2|7367.2|7362.1|7361.1|2187
1681884000000|2023-04-19 06:00:00|7367.7|7365.7|7368|7364|7372.7|7370.7|7364.7|7362.7|3828
1681887600000|2023-04-19 07:00:00|7368.2|7364.2|7365.7|7362.7|7370.2|7367.2|7361.2|7358.2|893
1681891200000|2023-04-19 08:00:00|7366.2|7363.2|7355.2|7352.2|7366.2|7363.2|7353.2|7350.2|446
1681894800000|2023-04-19 09:00:00|7355.7|7352.7|7352.2|7349.2|7357.2|7354.2|7349.2|7346.2|1226
1681898400000|2023-04-19 10:00:00|7353.2|7350.2|7353.2|7350.2|7354.7|7351.7|7349.2|7346.2|622
1681902000000|2023-04-19 11:00:00|7354.2|7351.2|7345.2|7342.2|7354.2|7351.2|7344.7|7341.7|781
1681905600000|2023-04-19 12:00:00|7344.7|7341.7|7341.2|7338.2|7345.2|7342.2|7337.2|7334.2|756
1681909200000|2023-04-19 13:00:00|7342.2|7339.2|7349.7|7346.7|7354.2|7351.2|7342.2|7339.2|809
1681912800000|2023-04-19 14:00:00|7350.2|7347.2|7356.2|7353.2|7358.2|7355.2|7348.2|7345.2|1028
1681916400000|2023-04-19 15:00:00|7356.7|7353.7|7364.2|7361.2|7365.2|7362.2|7352.2|7349.2|1388
1681920000000|2023-04-19 16:00:00|7364.7|7361.7|7364.2|7361.2|7365.2|7362.2|7360.2|7357.2|317
1681923600000|2023-04-19 17:00:00|7364.7|7361.7|7367.2|7364.2|7368.2|7365.2|7362.2|7359.2|176
1681927200000|2023-04-19 18:00:00|7367.7|7364.7|7368.2|7365.2|7370.2|7367.2|7364.2|7361.2|118
1681930800000|2023-04-19 19:00:00|7368.7|7365.7|7367.2|7364.2|7369.7|7366.7|7364.2|7361.2|487
1681934400000|2023-04-19 20:00:00|7366.7|7363.7|7362.7|7359.7|7367.2|7364.2|7361.7|7358.7|160
1681938000000|2023-04-19 21:00:00|7362.6|7358.6|7361.7|7357.7|7363.4|7359.4|7361.5|7357.5|0
1681941600000|2023-04-19 22:00:00|7361.1|7357.1|7357|7353|7361.3|7357.3|7355.7|7351.7|0
1681945200000|2023-04-19 23:00:00|7356.9|7352.9|7365.2|7363.2|7367.7|7365.7|7353.2|7349.2|1139
1681948800000|2023-04-20 00:00:00|7365.7|7363.7|7353.2|7352.2|7386.7|7385.7|7349.2|7348.2|7273
1681952400000|2023-04-20 01:00:00|7352.7|7351.7|7370.1|7369.1|7371.1|7370.1|7349.2|7348.2|3093
1681956000000|2023-04-20 02:00:00|7370.6|7369.6|7368.1|7367.1|7377.1|7376.1|7365.1|7364.1|2091
1681959600000|2023-04-20 03:00:00|7369.1|7368.1|7370.1|7369.1|7371.1|7370.1|7365.6|7364.6|1243
1681963200000|2023-04-20 04:00:00|7369.6|7368.6|7379.1|7378.1|7379.1|7378.1|7369.6|7368.6|2716
1681966800000|2023-04-20 05:00:00|7378.1|7377.1|7371.1|7370.1|7378.1|7377.1|7369.6|7368.6|2418
1681970400000|2023-04-20 06:00:00|7371.6|7369.6|7366.5|7362.5|7373.6|7371.6|7363.6|7361.6|4718
1681974000000|2023-04-20 07:00:00|7366|7362|7344.1|7341.1|7368.3|7364.3|7335.6|7332.6|1169
1681977600000|2023-04-20 08:00:00|7344.6|7341.6|7342.1|7339.1|7347.6|7344.6|7338.1|7335.1|310
1681981200000|2023-04-20 09:00:00|7341.6|7338.6|7340.1|7337.1|7346.1|7343.1|7339.1|7336.1|419
1681984800000|2023-04-20 10:00:00|7340.6|7337.6|7341.1|7338.1|7343.1|7340.1|7335.6|7332.6|350
1681988400000|2023-04-20 11:00:00|7340.6|7337.6|7337.1|7334.1|7342.1|7339.1|7336.6|7333.6|305
1681992000000|2023-04-20 12:00:00|7336.6|7333.6|7335.1|7332.1|7340.1|7337.1|7333.1|7330.1|445
1681995600000|2023-04-20 13:00:00|7335.6|7332.6|7340.6|7337.6|7347.6|7344.6|7330.1|7327.1|1003
1681999200000|2023-04-20 14:00:00|7340.1|7337.1|7354.1|7351.1|7355.1|7352.1|7339.1|7336.1|932
1682002800000|2023-04-20 15:00:00|7354.6|7351.6|7347.1|7344.1|7355.6|7352.6|7344.1|7341.1|651
1682006400000|2023-04-20 16:00:00|7346.6|7343.6|7354.6|7351.6|7355.1|7352.1|7341.6|7338.6|357
1682010000000|2023-04-20 17:00:00|7355.1|7352.1|7352.1|7349.1|7357.6|7354.6|7351.1|7348.1|412
1682013600000|2023-04-20 18:00:00|7351.6|7348.6|7339.6|7336.6|7352.1|7349.1|7337.1|7334.1|335
1682017200000|2023-04-20 19:00:00|7340.1|7337.1|7340.1|7337.1|7342.1|7339.1|7327.1|7324.1|1028
1682020800000|2023-04-20 20:00:00|7340.6|7337.6|7333.6|7330.6|7341.1|7338.1|7330.1|7327.1|831
1682024400000|2023-04-20 21:00:00|7331.7|7327.7|7332.4|7328.4|7333.3|7329.3|7331.7|7327.7|0
1682028000000|2023-04-20 22:00:00|7332.5|7328.5|7332.7|7328.7|7333.5|7329.5|7330.7|7326.7|0
1682031600000|2023-04-20 23:00:00|7332.6|7328.6|7322.1|7320.1|7335.6|7333.6|7319.6|7317.6|1454
1682035200000|2023-04-21 00:00:00|7321.1|7319.1|7339.1|7338.1|7340.1|7339.1|7313.1|7312.1|5224
1682038800000|2023-04-21 01:00:00|7339.6|7338.6|7340|7339|7345.5|7344.5|7332.1|7331.1|2926
1682042400000|2023-04-21 02:00:00|7339|7338|7332|7331|7344|7343|7330|7329|1787
1682046000000|2023-04-21 03:00:00|7333|7332|7339|7338|7340|7339|7332|7331|1464
1682049600000|2023-04-21 04:00:00|7338|7337|7330|7329|7339.5|7338.5|7329|7328|2180
1682053200000|2023-04-21 05:00:00|7331|7330|7332|7331|7340|7339|7330|7329|4058
1682056800000|2023-04-21 06:00:00|7332.5|7330.5|7329.1|7325.1|7334.5|7332.5|7327.5|7323.5|3968
1682060400000|2023-04-21 07:00:00|7329.3|7325.3|7334.5|7331.5|7337.5|7334.5|7322|7319|904
1682064000000|2023-04-21 08:00:00|7335|7332|7344|7341|7345.5|7342.5|7333|7330|433
1682067600000|2023-04-21 09:00:00|7345|7342|7343|7340|7351|7348|7341|7338|506
1682071200000|2023-04-21 10:00:00|7342.5|7339.5|7327|7324|7344|7341|7325|7322|893
1682074800000|2023-04-21 11:00:00|7326.5|7323.5|7331|7328|7331|7328|7323|7320|494
1682078400000|2023-04-21 12:00:00|7330.5|7327.5|7334|7331|7335|7332|7327.5|7324.5|547
1682082000000|2023-04-21 13:00:00|7333.5|7330.5|7318.5|7315.5|7337|7334|7318|7315|1218
1682085600000|2023-04-21 14:00:00|7318|7315|7317|7314|7330|7327|7311|7308|1628
1682089200000|2023-04-21 15:00:00|7317.5|7314.5|7328|7325|7331|7328|7316|7313|1580
1682092800000|2023-04-21 16:00:00|7328.5|7325.5|7329|7326|7333|7330|7324|7321|417
1682096400000|2023-04-21 17:00:00|7328.5|7325.5|7333|7330|7336|7333|7327|7324|287
1682100000000|2023-04-21 18:00:00|7333.5|7330.5|7334.5|7331.5|7337.5|7334.5|7331|7328|318
1682103600000|2023-04-21 19:00:00|7334|7331|7332|7329|7335|7332|7328.5|7325.5|1006
1682107200000|2023-04-21 20:00:00|7332.5|7329.5|7327.5|7324.5|7332.5|7329.5|7325|7322|232
1682287200000|2023-04-23 22:00:00|7281.1|7277.1|7282.7|7278.7|7283.6|7279.6|7280.2|7276.2|0
1682290800000|2023-04-23 23:00:00|7282.9|7278.9|7320.5|7318.5|7325|7323|7279.1|7275.1|949
1682294400000|2023-04-24 00:00:00|7320|7318|7320|7319|7323|7322|7310|7309|3420
1682298000000|2023-04-24 01:00:00|7319.5|7318.5|7325|7324|7328|7327|7317.5|7316.5|2892
1682301600000|2023-04-24 02:00:00|7324.5|7323.5|7321|7320|7328|7327|7318|7317|2198
1682305200000|2023-04-24 03:00:00|7321.5|7320.5|7328|7327|7330|7329|7321|7320|2065
1682308800000|2023-04-24 04:00:00|7328.5|7327.5|7327|7326|7330|7329|7322|7321|2267
1682312400000|2023-04-24 05:00:00|7327.5|7326.5|7325|7324|7331.5|7330.5|7325|7324|2352
1682316000000|2023-04-24 06:00:00|7325.5|7323.5|7321.4|7317.4|7326.5|7324.5|7317.5|7314.7|3915
1682319600000|2023-04-24 07:00:00|7321.8|7317.8|7326|7323|7329.5|7326.5|7315|7312|1032
1682323200000|2023-04-24 08:00:00|7325.5|7322.5|7329.5|7326.5|7331|7328|7325|7322|306
1682326800000|2023-04-24 09:00:00|7329|7326|7332|7329|7334.5|7331.5|7328|7325|441
1682330400000|2023-04-24 10:00:00|7331.5|7328.5|7335|7332|7335.5|7332.5|7331|7328|321
1682334000000|2023-04-24 11:00:00|7336|7333|7337|7334|7340|7337|7334|7331|234
1682337600000|2023-04-24 12:00:00|7337.5|7334.5|7341|7338|7342.5|7339.5|7336|7333|593
1682341200000|2023-04-24 13:00:00|7340|7337|7346.5|7343.5|7348.5|7345.5|7339|7336|835
1682344800000|2023-04-24 14:00:00|7346|7343|7337|7334|7351.5|7348.5|7334|7331|1169
1682348400000|2023-04-24 15:00:00|7336|7333|7331.5|7328.5|7338|7335|7329.5|7326.5|713
1682352000000|2023-04-24 16:00:00|7332|7329|7341|7338|7342|7339|7332|7329|761
1682355600000|2023-04-24 17:00:00|7340.5|7337.5|7342|7339|7344|7341|7335.5|7332.5|250
1682359200000|2023-04-24 18:00:00|7342.5|7339.5|7341|7338|7344|7341|7339|7336|147
1682362800000|2023-04-24 19:00:00|7342|7339|7348|7345|7349|7346|7340|7337|634
1682366400000|2023-04-24 20:00:00|7348.5|7345.5|7345.5|7342.5|7348.5|7345.5|7344.5|7341.5|151
1682370000000|2023-04-24 21:00:00|7346.1|7342.1|7344.3|7340.3|7347|7343|7343.9|7339.9|0
1682373600000|2023-04-24 22:00:00|7345.5|7341.5|7344|7340|7347.4|7343.4|7344|7340|0
1682377200000|2023-04-24 23:00:00|7344.1|7340.1|7343.9|7339.9|7347|7343|7343.8|7339.8|0
1682380800000|2023-04-25 00:00:00|7343.7|7339.7|7341.3|7337.3|7346.6|7342.6|7340.9|7336.9|0
1682384400000|2023-04-25 01:00:00|7341.2|7337.2|7339|7335|7344.2|7340.2|7338.9|7334.9|0
1682388000000|2023-04-25 02:00:00|7338.8|7334.8|7335.7|7331.7|7339.4|7335.4|7335.2|7331.2|0
1682391600000|2023-04-25 03:00:00|7335.9|7331.9|7333.1|7329.1|7337.5|7333.5|7332.7|7328.7|0
1682395200000|2023-04-25 04:00:00|7333.3|7329.3|7330.9|7326.9|7333.6|7329.6|7329.9|7325.9|0
1682398800000|2023-04-25 05:00:00|7330.7|7326.7|7333.1|7329.1|7333.9|7329.9|7328.7|7324.7|0
1682402400000|2023-04-25 06:00:00|7332.6|7328.6|7332.1|7328.1|7335.3|7331.3|7328.4|7324.4|0
1682406000000|2023-04-25 07:00:00|7332.2|7328.2|7335|7332|7336|7333|7323.1|7319.1|1377
1682409600000|2023-04-25 08:00:00|7335.5|7332.5|7338|7335|7340.5|7337.5|7327|7324|476
1682413200000|2023-04-25 09:00:00|7337.5|7334.5|7333.5|7330.5|7338|7335|7332|7329|211
1682416800000|2023-04-25 10:00:00|7333|7330|7331|7328|7336|7333|7326|7323|355
1682420400000|2023-04-25 11:00:00|7330.5|7327.5|7332|7329|7336|7333|7330|7327|229
1682424000000|2023-04-25 12:00:00|7331.5|7328.5|7342|7339|7344|7341|7331|7328|509
1682427600000|2023-04-25 13:00:00|7343|7340|7337|7334|7349|7346|7333.5|7330.5|830
1682431200000|2023-04-25 14:00:00|7336.5|7333.5|7330|7327|7342|7339|7320|7317|1385
1682434800000|2023-04-25 15:00:00|7330.5|7327.5|7329|7326|7340|7337|7327|7324|667
1682438400000|2023-04-25 16:00:00|7329.5|7326.5|7323|7320|7334|7331|7322|7319|334
1682442000000|2023-04-25 17:00:00|7322.5|7319.5|7303|7300|7325|7322|7303|7300|581
1682445600000|2023-04-25 18:00:00|7303.5|7300.5|7302|7299|7307.5|7304.5|7300|7297|376
1682449200000|2023-04-25 19:00:00|7301|7298|7295|7292|7307|7304|7294|7291|963
1682452800000|2023-04-25 20:00:00|7295.5|7292.5|7308.5|7305.5|7309|7306|7295|7292|249
1682456400000|2023-04-25 21:00:00|7309.5|7305.6|7311.8|7307.8|7313.1|7309.1|7308.8|7304.8|0
1682460000000|2023-04-25 22:00:00|7311.7|7307.7|7310.7|7306.7|7318.6|7314.6|7308.7|7304.7|0
1682463600000|2023-04-25 23:00:00|7310.6|7306.6|7300.5|7298.5|7311|7307|7294.5|7292.5|1105
1682467200000|2023-04-26 00:00:00|7301.5|7299.5|7297|7296|7308|7307|7284|7283|7717
1682470800000|2023-04-26 01:00:00|7296|7295|7319|7318|7321|7320|7290.5|7289.5|5727
1682474400000|2023-04-26 02:00:00|7318.5|7317.5|7323.7|7322.7|7327.7|7326.7|7317|7316|2892
1682478000000|2023-04-26 03:00:00|7323.2|7322.2|7316.7|7315.7|7325.7|7324.7|7316.2|7315.2|2203
1682481600000|2023-04-26 04:00:00|7316.2|7315.2|7312.7|7311.7|7316.7|7315.7|7303.7|7302.7|3869
1682485200000|2023-04-26 05:00:00|7313.2|7312.2|7324.7|7323.7|7327.7|7326.7|7313.2|7312.2|4485
1682488800000|2023-04-26 06:00:00|7325.2|7323.2|7325.4|7321.4|7327.2|7325.2|7319.2|7317.2|4665
1682492400000|2023-04-26 07:00:00|7325.7|7321.7|7310.7|7307.7|7331.7|7328.7|7304.7|7301.7|1061
1682496000000|2023-04-26 08:00:00|7310.2|7307.2|7321.7|7318.7|7324.7|7321.7|7301.7|7298.7|396
1682499600000|2023-04-26 09:00:00|7322.2|7319.2|7315.7|7312.7|7325.7|7322.7|7311.7|7308.7|502
1682503200000|2023-04-26 10:00:00|7316.2|7313.2|7313.7|7310.7|7324.7|7321.7|7311.2|7308.2|720
1682506800000|2023-04-26 11:00:00|7312.7|7309.7|7312.7|7309.7|7318.7|7315.7|7298.7|7295.7|1390
1682510400000|2023-04-26 12:00:00|7312.2|7309.2|7320.7|7317.7|7321.2|7318.2|7307.7|7304.7|560
1682514000000|2023-04-26 13:00:00|7321.7|7318.7|7310.7|7307.7|7322.7|7319.7|7309.7|7306.7|1290
1682517600000|2023-04-26 14:00:00|7310.2|7307.2|7316.2|7313.2|7316.7|7313.7|7299.7|7296.7|1436
1682521200000|2023-04-26 15:00:00|7316.7|7313.7|7321.7|7318.7|7326.7|7323.7|7315.7|7312.7|1466
1682524800000|2023-04-26 16:00:00|7322.2|7319.2|7316.7|7313.7|7325.2|7322.2|7312.7|7309.7|604
1682528400000|2023-04-26 17:00:00|7317.2|7314.2|7299.2|7296.2|7319.7|7316.7|7297.7|7294.7|429
1682532000000|2023-04-26 18:00:00|7299.7|7296.7|7290.7|7287.7|7301.7|7298.7|7287.7|7284.7|623
1682535600000|2023-04-26 19:00:00|7290.2|7287.2|7300.7|7297.7|7305.7|7302.7|7286.7|7283.7|1239
1682539200000|2023-04-26 20:00:00|7301.7|7298.7|7301.7|7298.7|7306.7|7303.7|7297.7|7294.7|196
1682542800000|2023-04-26 21:00:00|7307|7303|7308.1|7304.1|7309.3|7305.3|7306.6|7302.6|0
1682546400000|2023-04-26 22:00:00|7306.4|7302.4|7304.6|7300.6|7306.8|7302.8|7302.3|7298.3|0
1682550000000|2023-04-26 23:00:00|7304.5|7300.5|7303.2|7301.2|7305.2|7303.2|7300.2|7297.6|812
1682553600000|2023-04-27 00:00:00|7303.7|7301.7|7278.7|7277.7|7305.7|7304.7|7275.7|7274.7|6684
1682557200000|2023-04-27 01:00:00|7277.7|7276.7|7284|7283|7286|7285|7273.7|7272.7|2928
1682560800000|2023-04-27 02:00:00|7283.5|7282.5|7287.2|7286.2|7287.2|7286.2|7281|7280|2441
1682564400000|2023-04-27 03:00:00|7287.7|7286.7|7286.2|7285.2|7293.2|7292.2|7285.2|7284.2|1883
1682568000000|2023-04-27 04:00:00|7285.2|7284.2|7281.2|7280.2|7287.2|7286.2|7281.2|7280.2|2314
1682571600000|2023-04-27 05:00:00|7280.2|7279.2|7289.2|7288.2|7291.2|7290.2|7277.2|7276.2|4374
1682575200000|2023-04-27 06:00:00|7289.7|7287.7|7287.5|7283.5|7294.7|7292.7|7285|7281|5291
1682578800000|2023-04-27 07:00:00|7288.1|7284.1|7300.2|7297.2|7302.2|7299.2|7280.9|7276.9|1904
1682582400000|2023-04-27 08:00:00|7300.7|7297.7|7305.2|7302.2|7305.2|7302.2|7294.2|7291.2|389
1682586000000|2023-04-27 09:00:00|7305.7|7302.7|7304.2|7301.2|7311.2|7308.2|7302.2|7299.2|856
1682589600000|2023-04-27 10:00:00|7304.7|7301.7|7307.2|7304.2|7307.7|7304.7|7301.2|7298.2|355
1682593200000|2023-04-27 11:00:00|7307.7|7304.7|7306.2|7303.2|7309.2|7306.2|7301.2|7298.2|469
1682596800000|2023-04-27 12:00:00|7305.7|7302.7|7308.2|7305.2|7310.2|7307.2|7298.2|7295.2|775
1682600400000|2023-04-27 13:00:00|7309.2|7306.2|7307.2|7304.2|7313.2|7310.2|7298.2|7295.2|1001
1682604000000|2023-04-27 14:00:00|7307.7|7304.7|7299.7|7296.7|7314.7|7311.7|7297.7|7294.7|1027
1682607600000|2023-04-27 15:00:00|7300.2|7297.2|7310.2|7307.2|7312.2|7309.2|7296.2|7293.2|1387
1682611200000|2023-04-27 16:00:00|7310.7|7307.7|7317.2|7314.2|7318.2|7315.2|7310.2|7307.2|368
1682614800000|2023-04-27 17:00:00|7317.7|7314.7|7324.7|7321.7|7326.2|7323.2|7316.2|7313.2|313
1682618400000|2023-04-27 18:00:00|7325.2|7322.2|7336.2|7333.2|7336.2|7333.2|7323.2|7320.2|403
1682622000000|2023-04-27 19:00:00|7335.7|7332.7|7347.7|7344.7|7348.2|7345.2|7334.7|7331.7|1833
1682625600000|2023-04-27 20:00:00|7347.2|7344.2|7344.2|7341.2|7351.2|7348.2|7340.2|7337.2|544
1682629200000|2023-04-27 21:00:00|7344.8|7340.8|7337.3|7333.3|7345.9|7341.9|7336.5|7332.5|0
1682632800000|2023-04-27 22:00:00|7337.4|7333.4|7340.2|7336.2|7340.9|7336.9|7333.4|7329.4|0
1682636400000|2023-04-27 23:00:00|7340.3|7336.3|7334.7|7332.7|7343.5|7339.5|7330.7|7328.7|1420
1682640000000|2023-04-28 00:00:00|7333.7|7331.7|7317.2|7316.2|7337.2|7336.2|7310.2|7309.2|5483
1682643600000|2023-04-28 01:00:00|7316.2|7315.2|7322.7|7321.7|7330.2|7329.2|7311.2|7310.2|3572
1682647200000|2023-04-28 02:00:00|7321.7|7320.7|7313.7|7312.7|7324.7|7323.7|7313.7|7312.7|2060
1682650800000|2023-04-28 03:00:00|7313.2|7312.2|7297.7|7296.7|7314.7|7313.7|7296.7|7295.7|2788
1682654400000|2023-04-28 04:00:00|7296.7|7295.7|7299.7|7298.7|7307.7|7306.7|7295.7|7294.7|3601
1682658000000|2023-04-28 05:00:00|7298.7|7297.7|7320.7|7319.7|7321.7|7320.7|7297.7|7296.7|6161
1682661600000|2023-04-28 06:00:00|7321.2|7319.2|7310.4|7306.4|7323.2|7321.2|7309.2|7305.8|8233
1682665200000|2023-04-28 07:00:00|7311.3|7307.3|7306.7|7303.7|7315.7|7312.7|7301.7|7298.7|1513
1682668800000|2023-04-28 08:00:00|7307.2|7304.2|7288.7|7285.7|7307.2|7304.2|7286.7|7283.7|821
1682672400000|2023-04-28 09:00:00|7289.7|7286.7|7302.7|7299.7|7305.2|7302.2|7283.2|7280.2|724
1682676000000|2023-04-28 10:00:00|7303.2|7300.2|7300.2|7297.2|7306.7|7303.7|7298.2|7295.2|316
1682679600000|2023-04-28 11:00:00|7300.7|7297.7|7307.7|7304.7|7311.7|7308.7|7298.7|7295.7|318
1682683200000|2023-04-28 12:00:00|7308.7|7305.7|7321.7|7318.7|7325.7|7322.7|7306.7|7303.7|1078
1682686800000|2023-04-28 13:00:00|7322.2|7319.2|7336.7|7333.7|7339.7|7336.7|7318.7|7315.7|958
1682690400000|2023-04-28 14:00:00|7337.7|7334.7|7340.7|7337.7|7356.7|7353.7|7336.7|7333.7|2362
1682694000000|2023-04-28 15:00:00|7341.2|7338.2|7363.7|7360.7|7364.7|7361.7|7330.2|7327.2|1419
1682697600000|2023-04-28 16:00:00|7364.2|7361.2|7364.2|7361.2|7365.2|7362.2|7355.7|7352.7|390
1682701200000|2023-04-28 17:00:00|7364.7|7361.7|7362.2|7359.2|7367.7|7364.7|7358.7|7355.7|399
1682704800000|2023-04-28 18:00:00|7362.7|7359.7|7359.7|7356.7|7367.7|7364.7|7355.7|7352.7|242
1682708400000|2023-04-28 19:00:00|7360.2|7357.2|7368.7|7365.7|7370.7|7367.7|7355.2|7352.2|1133
1682712000000|2023-04-28 20:00:00|7368.2|7365.2|7367.4|7363.4|7372.2|7369.2|7364.7|7361.7|305
1682892000000|2023-04-30 22:00:00|7362.7|7358.7|7358.1|7354.1|7368|7364|7356.8|7352.8|0
1682895600000|2023-04-30 23:00:00|7357.8|7353.8|7352.2|7350.2|7360.7|7356.7|7349.2|7347.2|1420
1682899200000|2023-05-01 00:00:00|7352.7|7350.7|7362.7|7361.7|7374.7|7373.7|7347.7|7346.7|5277
1682902800000|2023-05-01 01:00:00|7361.7|7360.7|7351.7|7350.7|7368.7|7367.7|7348.7|7347.7|2890
1682906400000|2023-05-01 02:00:00|7351.2|7350.2|7358.7|7357.7|7358.7|7357.7|7346.7|7345.7|3216
1682910000000|2023-05-01 03:00:00|7359.2|7358.2|7355.7|7354.7|7359.7|7358.7|7351.7|7350.7|1840
1682913600000|2023-05-01 04:00:00|7356.2|7355.2|7343.7|7342.7|7358.7|7357.7|7343.7|7342.7|2802
1682917200000|2023-05-01 05:00:00|7344.2|7343.2|7346.7|7345.7|7348.7|7347.7|7341.7|7340.7|3201
1682920800000|2023-05-01 06:00:00|7347.2|7345.2|7342.7|7338.7|7347.2|7345.2|7336.2|7334.2|4979
1682924400000|2023-05-01 07:00:00|7342.4|7338.4|7348.7|7345.7|7349.7|7346.7|7340.4|7336.4|1479
1682928000000|2023-05-01 08:00:00|7347.7|7344.7|7340.7|7337.7|7349.7|7346.7|7339.7|7336.7|500
1682931600000|2023-05-01 09:00:00|7339.7|7336.7|7342.7|7339.7|7343.7|7340.7|7339.7|7336.7|152
1682935200000|2023-05-01 10:00:00|7342.2|7339.2|7341.2|7338.2|7342.2|7339.2|7337.7|7334.7|139
1682938800000|2023-05-01 11:00:00|7341.7|7338.7|7337.7|7334.7|7342.7|7339.7|7336.7|7333.7|187
1682942400000|2023-05-01 12:00:00|7338.7|7335.7|7341.7|7338.7|7343.7|7340.7|7334.7|7331.7|382
1682946000000|2023-05-01 13:00:00|7340.7|7337.7|7348.7|7345.7|7353.7|7350.7|7339.7|7336.7|776
1682949600000|2023-05-01 14:00:00|7348.2|7345.2|7337.2|7334.2|7348.2|7345.2|7333.7|7330.7|1725
1682953200000|2023-05-01 15:00:00|7336.7|7333.7|7332.7|7329.7|7337.7|7334.7|7325.7|7322.7|782
1682956800000|2023-05-01 16:00:00|7333.2|7330.2|7341.7|7338.7|7344.7|7341.7|7333.2|7330.2|463
1682960400000|2023-05-01 17:00:00|7342.7|7339.7|7343.7|7340.7|7343.7|7340.7|7337.2|7334.2|455
1682964000000|2023-05-01 18:00:00|7344.7|7341.7|7335.7|7332.7|7344.7|7341.7|7330.7|7327.7|313
1682967600000|2023-05-01 19:00:00|7336.2|7333.2|7341.2|7338.2|7349.2|7346.2|7330.7|7327.7|1709
1682971200000|2023-05-01 20:00:00|7340.7|7337.7|7336.2|7333.2|7343.7|7340.7|7332.7|7329.7|198
1682974800000|2023-05-01 21:00:00|7333.8|7329.8|7334.5|7330.5|7335.3|7331.3|7333.5|7329.5|0
1682978400000|2023-05-01 22:00:00|7334.4|7330.4|7334.4|7330.4|7336|7332|7331.6|7327.6|0
1682982000000|2023-05-01 23:00:00|7334.2|7330.2|7316.7|7314.7|7336.3|7332.3|7315.2|7313.2|1251
1682985600000|2023-05-02 00:00:00|7316.2|7314.2|7320.7|7319.7|7325.7|7324.7|7308.7|7307.7|4976
1682989200000|2023-05-02 01:00:00|7320.2|7319.2|7321.5|7320.5|7331.5|7330.5|7314.7|7313.7|4089
1682992800000|2023-05-02 02:00:00|7321|7320|7326.5|7325.5|7329.5|7328.5|7315.5|7314.5|2375
1682996400000|2023-05-02 03:00:00|7325.5|7324.5|7331.5|7330.5|7334.5|7333.5|7325.5|7324.5|2403
1683000000000|2023-05-02 04:00:00|7332.5|7331.5|7262.5|7261.5|7335.5|7334.5|7262.5|7261.5|8945
1683003600000|2023-05-02 05:00:00|7261.5|7260.5|7270.5|7269.5|7273.5|7272.5|7248.5|7247.5|8433
1683007200000|2023-05-02 06:00:00|7271|7269|7273.8|7269.8|7279|7277|7266|7264|7560
1683010800000|2023-05-02 07:00:00|7274|7270|7254.5|7251.5|7285|7282|7253.5|7250.5|1796
1683014400000|2023-05-02 08:00:00|7252.5|7249.5|7249.5|7246.5|7258.5|7255.5|7249|7246|1411
1683018000000|2023-05-02 09:00:00|7248.5|7245.5|7253|7250|7255.5|7252.5|7247.5|7244.5|974
1683021600000|2023-05-02 10:00:00|7252.5|7249.5|7256.5|7253.5|7259.5|7256.5|7249.5|7246.5|426
1683025200000|2023-05-02 11:00:00|7257|7254|7250.5|7247.5|7259.5|7256.5|7247.5|7244.5|412
1683028800000|2023-05-02 12:00:00|7250|7247|7242.5|7239.5|7250|7247|7242.5|7239.5|587
1683032400000|2023-05-02 13:00:00|7243|7240|7229|7226|7243.5|7240.5|7226.5|7223.5|1248
1683036000000|2023-05-02 14:00:00|7229.5|7226.5|7197.5|7194.5|7234.5|7231.5|7195|7192|3921
1683039600000|2023-05-02 15:00:00|7198|7195|7199.5|7196.5|7206.5|7203.5|7186.5|7183.5|1720
1683043200000|2023-05-02 16:00:00|7199|7196|7207|7204|7208.5|7205.5|7195|7192|444
1683046800000|2023-05-02 17:00:00|7207.5|7204.5|7218.5|7215.5|7221.5|7218.5|7205.5|7202.5|447
1683050400000|2023-05-02 18:00:00|7219.5|7216.5|7226.5|7223.5|7227|7224|7212|7209|568
1683054000000|2023-05-02 19:00:00|7225.5|7222.5|7229.5|7226.5|7233.5|7230.5|7222.5|7219.5|828
1683057600000|2023-05-02 20:00:00|7230|7227|7226|7223|7231.5|7228.5|7226|7223|217
1683061200000|2023-05-02 21:00:00|7227.7|7223.7|7225.6|7221.6|7228|7224|7225.4|7221.4|0
1683064800000|2023-05-02 22:00:00|7226.2|7222.2|7227.6|7223.6|7229.2|7225.2|7224.3|7220.3|0
1683068400000|2023-05-02 23:00:00|7227.7|7223.7|7214.5|7212.5|7231.9|7227.9|7213|7211|1512
1683072000000|2023-05-03 00:00:00|7215|7213|7203.5|7202.5|7216.5|7215.5|7173.5|7172.5|12663
1683075600000|2023-05-03 01:00:00|7204.5|7203.5|7182.5|7181.5|7207.5|7206.5|7172.5|7171.5|7626
1683079200000|2023-05-03 02:00:00|7183|7182|7190.5|7189.5|7192|7191|7180.5|7179.5|4063
1683082800000|2023-05-03 03:00:00|7190|7189|7179.5|7178.5|7191.5|7190.5|7176.5|7175.5|3663
1683086400000|2023-05-03 04:00:00|7180|7179|7171.5|7170.5|7183.5|7182.5|7159.5|7158.5|6084
1683090000000|2023-05-03 05:00:00|7172|7171|7184.5|7183.5|7189.5|7188.5|7170.5|7169.5|5928
1683093600000|2023-05-03 06:00:00|7185|7183|7199.1|7195.1|7202.9|7200|7185|7183|9206
1683097200000|2023-05-03 07:00:00|7199.5|7195.5|7200|7197|7212.5|7209.5|7194.5|7190.6|1555
1683100800000|2023-05-03 08:00:00|7200.5|7197.5|7197.5|7194.5|7204.5|7201.5|7193.5|7190.5|732
1683104400000|2023-05-03 09:00:00|7198|7195|7204.5|7201.5|7206|7203|7198|7195|374
1683108000000|2023-05-03 10:00:00|7205|7202|7195.5|7192.5|7207.5|7204.5|7191.5|7188.5|477
1683111600000|2023-05-03 11:00:00|7196|7193|7194.5|7191.5|7204.5|7201.5|7193.5|7190.5|464
1683115200000|2023-05-03 12:00:00|7195|7192|7191.5|7188.5|7202.5|7199.5|7190.5|7187.5|937
1683118800000|2023-05-03 13:00:00|7190.5|7187.5|7201.5|7198.5|7205|7202|7189.5|7186.5|931
1683122400000|2023-05-03 14:00:00|7202|7199|7194.5|7191.5|7206.5|7203.5|7189.5|7186.5|1574
1683126000000|2023-05-03 15:00:00|7193.5|7190.5|7201|7198|7201.5|7198.5|7186.5|7183.5|1379
1683129600000|2023-05-03 16:00:00|7201.5|7198.5|7203.5|7200.5|7204.5|7201.5|7196|7193|465
1683133200000|2023-05-03 17:00:00|7204|7201|7201.5|7198.5|7207.5|7204.5|7200.5|7197.5|324
1683136800000|2023-05-03 18:00:00|7201|7198|7203|7200|7218.5|7215.5|7185.5|7182.5|1314
1683140400000|2023-05-03 19:00:00|7203.5|7200.5|7170.5|7167.5|7210.5|7207.5|7170.5|7167.5|1246
1683144000000|2023-05-03 20:00:00|7171|7168|7164|7161|7178.5|7175.5|7163|7160|368
1683147600000|2023-05-03 21:00:00|7163.8|7159.8|7160.8|7156.8|7166.7|7162.7|7160.8|7156.8|0
1683151200000|2023-05-03 22:00:00|7158|7154|7156.9|7152.9|7161.4|7157.4|7144.4|7140.4|0
1683154800000|2023-05-03 23:00:00|7156.8|7152.8|7140.5|7138.5|7161.8|7157.8|7129|7127|2543
1683158400000|2023-05-04 00:00:00|7141|7139|7157.5|7156.5|7157.5|7156.5|7136|7135|6724
1683162000000|2023-05-04 01:00:00|7158.5|7157.5|7172.5|7171.5|7174.5|7173.5|7148.5|7147.5|4170
1683165600000|2023-05-04 02:00:00|7173|7172|7184.9|7183.9|7189.9|7188.9|7172.5|7171.5|4041
1683169200000|2023-05-04 03:00:00|7184.4|7183.4|7187.9|7186.9|7189.9|7188.9|7181.9|7180.9|2594
1683172800000|2023-05-04 04:00:00|7187.4|7186.4|7194.9|7193.9|7195.9|7194.9|7185.9|7184.9|3300
1683176400000|2023-05-04 05:00:00|7195.4|7194.4|7191.9|7190.9|7198.9|7197.9|7186.9|7185.9|4083
1683180000000|2023-05-04 06:00:00|7192.4|7190.4|7195.4|7191.4|7196.1|7192.4|7187.4|7185.4|4692
1683183600000|2023-05-04 07:00:00|7195.3|7191.3|7200.9|7197.9|7202.9|7199.9|7178.9|7175.9|1178
1683187200000|2023-05-04 08:00:00|7200.4|7197.4|7189.4|7186.4|7200.9|7197.9|7185.9|7182.9|486
1683190800000|2023-05-04 09:00:00|7188.9|7185.9|7183.9|7180.9|7195.9|7192.9|7182.9|7179.9|856
1683194400000|2023-05-04 10:00:00|7183.4|7180.4|7178.4|7175.4|7187.9|7184.9|7173.9|7170.9|458
1683198000000|2023-05-04 11:00:00|7178.9|7175.9|7183.9|7180.9|7185.9|7182.9|7175.4|7172.4|622
1683201600000|2023-05-04 12:00:00|7184.9|7181.9|7183.9|7180.9|7196.9|7193.9|7179.4|7176.4|898
1683205200000|2023-05-04 13:00:00|7184.4|7181.4|7192.9|7189.9|7197.4|7194.4|7173.9|7170.9|2449
1683208800000|2023-05-04 14:00:00|7192.4|7189.4|7174.9|7171.9|7195.9|7192.9|7169.4|7166.4|2038
1683212400000|2023-05-04 15:00:00|7175.4|7172.4|7167.9|7164.9|7190.9|7187.9|7167.4|7164.4|1069
1683216000000|2023-05-04 16:00:00|7168.4|7165.4|7169.9|7166.9|7173.4|7170.4|7159.9|7156.9|761
1683219600000|2023-05-04 17:00:00|7170.9|7167.9|7173.9|7170.9|7182.9|7179.9|7167.9|7164.9|589
1683223200000|2023-05-04 18:00:00|7174.4|7171.4|7170.9|7167.9|7176.4|7173.4|7164.9|7161.9|320
1683226800000|2023-05-04 19:00:00|7171.4|7168.4|7162.9|7159.9|7177.9|7174.9|7161.4|7158.4|1051
1683230400000|2023-05-04 20:00:00|7163.9|7160.9|7167.9|7164.9|7168.9|7165.9|7158.9|7155.9|345
1683234000000|2023-05-04 21:00:00|7163.7|7159.7|7165.6|7161.6|7166.5|7162.5|7162.6|7158.6|0
1683237600000|2023-05-04 22:00:00|7166|7162|7175.2|7171.2|7175.5|7171.5|7165.6|7161.6|0
1683241200000|2023-05-04 23:00:00|7175.4|7171.4|7177.4|7175.4|7180.2|7177.9|7169.4|7167.4|1497
1683244800000|2023-05-05 00:00:00|7178.4|7176.4|7192.9|7191.9|7201.9|7200.9|7165.9|7164.9|6402
1683248400000|2023-05-05 01:00:00|7191.9|7190.9|7196.7|7195.7|7197.7|7196.7|7184.9|7183.9|2815
1683252000000|2023-05-05 02:00:00|7195.7|7194.7|7206.6|7205.6|7207.6|7206.6|7195.2|7194.2|3760
1683255600000|2023-05-05 03:00:00|7207.1|7206.1|7217.6|7216.6|7218.6|7217.6|7207.1|7206.1|3549
1683259200000|2023-05-05 04:00:00|7217.1|7216.1|7218.6|7217.6|7219.1|7218.1|7209.6|7208.6|3775
1683262800000|2023-05-05 05:00:00|7218.1|7217.1|7211.6|7210.6|7218.6|7217.6|7209.6|7208.6|3913
1683266400000|2023-05-05 06:00:00|7212.1|7210.1|7227.9|7223.9|7228.4|7224.4|7211.1|7209.1|6618
1683270000000|2023-05-05 07:00:00|7227.7|7223.7|7208.6|7205.6|7230.3|7226.3|7208.6|7205.6|1316
1683273600000|2023-05-05 08:00:00|7209.1|7206.1|7219.6|7216.6|7221.6|7218.6|7201.6|7198.6|982
1683277200000|2023-05-05 09:00:00|7220.1|7217.1|7218.6|7215.6|7220.6|7217.6|7210.6|7207.6|661
1683280800000|2023-05-05 10:00:00|7219.1|7216.1|7226.6|7223.6|7229.6|7226.6|7218.6|7215.6|389
1683284400000|2023-05-05 11:00:00|7227.1|7224.1|7233.6|7230.6|7236.6|7233.6|7225.6|7222.6|631
1683288000000|2023-05-05 12:00:00|7234.1|7231.1|7231.6|7228.6|7240.6|7237.6|7222.6|7219.6|1293
1683291600000|2023-05-05 13:00:00|7232.1|7229.1|7242.6|7239.6|7249.6|7246.6|7231.1|7228.1|1655
1683295200000|2023-05-05 14:00:00|7243.6|7240.6|7262.6|7259.6|7263.6|7260.6|7240.6|7237.6|1301
1683298800000|2023-05-05 15:00:00|7263.1|7260.1|7271.6|7268.6|7272.1|7269.1|7262.6|7259.6|972
1683302400000|2023-05-05 16:00:00|7271.1|7268.1|7273.6|7270.6|7274.6|7271.6|7264.6|7261.6|509
1683306000000|2023-05-05 17:00:00|7274.1|7271.1|7283.6|7280.6|7283.6|7280.6|7273.6|7270.6|372
1683309600000|2023-05-05 18:00:00|7284.6|7281.6|7294.6|7291.6|7298.6|7295.6|7282.6|7279.6|415
1683313200000|2023-05-05 19:00:00|7295.1|7292.1|7294.6|7291.6|7301.6|7298.6|7292.6|7289.6|896
1683316800000|2023-05-05 20:00:00|7294.1|7291.1|7288.8|7284.8|7294.6|7291.6|7286.6|7283.6|215
1683496800000|2023-05-07 22:00:00|7294.1|7290.1|7285.9|7281.9|7294.7|7290.7|7285.8|7281.8|0
1683500400000|2023-05-07 23:00:00|7285.7|7281.7|7295.6|7293.6|7298.1|7296.1|7277.4|7273.4|1381
1683504000000|2023-05-08 00:00:00|7296.1|7294.1|7268.6|7267.6|7296.1|7294.1|7267.6|7266.6|6979
1683507600000|2023-05-08 01:00:00|7269.6|7268.6|7266.2|7265.2|7278.2|7277.2|7259.1|7258.1|4496
1683511200000|2023-05-08 02:00:00|7267.2|7266.2|7269.2|7268.2|7272.2|7271.2|7259.2|7258.2|3788
1683514800000|2023-05-08 03:00:00|7269.7|7268.7|7258.2|7257.2|7275.2|7274.2|7255.2|7254.2|3251
1683518400000|2023-05-08 04:00:00|7258.7|7257.7|7279.2|7278.2|7281.7|7280.7|7257.2|7256.2|3903
1683522000000|2023-05-08 05:00:00|7278.7|7277.7|7281.2|7280.2|7281.7|7280.7|7273.2|7272.2|3346
1683525600000|2023-05-08 06:00:00|7281.7|7279.7|7280.9|7276.9|7282.7|7280.7|7275.7|7272.3|4821
1683529200000|2023-05-08 07:00:00|7280.4|7276.4|7281.2|7278.2|7284.6|7280.6|7275.7|7272.7|625
1683532800000|2023-05-08 08:00:00|7280.7|7277.7|7277.2|7274.2|7284.7|7281.7|7277.2|7274.2|381
1683536400000|2023-05-08 09:00:00|7276.7|7273.7|7278.2|7275.2|7279.7|7276.7|7276.2|7273.2|164
1683540000000|2023-05-08 10:00:00|7277.2|7274.2|7286.2|7283.2|7286.2|7283.2|7277.2|7274.2|268
1683543600000|2023-05-08 11:00:00|7286.7|7283.7|7286.2|7283.2|7286.7|7283.7|7283.2|7280.2|338
1683547200000|2023-05-08 12:00:00|7286.7|7283.7|7287.2|7284.2|7291.2|7288.2|7284.2|7281.2|453
1683550800000|2023-05-08 13:00:00|7287.7|7284.7|7276.2|7273.2|7288.2|7285.2|7271.2|7268.2|1160
1683554400000|2023-05-08 14:00:00|7275.7|7272.7|7278.2|7275.2|7280.7|7277.7|7269.2|7266.2|986
1683558000000|2023-05-08 15:00:00|7279.2|7276.2|7275.2|7272.2|7280.2|7277.2|7270.2|7267.2|792
1683561600000|2023-05-08 16:00:00|7275.7|7272.7|7272.2|7269.2|7279.2|7276.2|7271.2|7268.2|639
1683565200000|2023-05-08 17:00:00|7271.2|7268.2|7275.2|7272.2|7277.2|7274.2|7270.2|7267.2|329
1683568800000|2023-05-08 18:00:00|7275.7|7272.7|7275.2|7272.2|7277.7|7274.7|7262.2|7259.2|306
1683572400000|2023-05-08 19:00:00|7275.7|7272.7|7272.2|7269.2|7275.7|7272.7|7269.2|7266.2|237
1683576000000|2023-05-08 20:00:00|7271.7|7268.7|7271.2|7268.2|7274.2|7271.2|7270.2|7267.2|73
1683579600000|2023-05-08 21:00:00|7271.6|7267.6|7269.5|7265.5|7271.6|7267.6|7268.9|7264.9|0
1683583200000|2023-05-08 22:00:00|7268.7|7264.7|7268.1|7264.1|7269.5|7265.5|7267.2|7263.2|0
1683586800000|2023-05-08 23:00:00|7268.3|7264.3|7269.2|7267.2|7274.7|7272.7|7263.7|7261.7|938
1683590400000|2023-05-09 00:00:00|7267.7|7265.7|7253.2|7252.2|7267.7|7265.7|7242.2|7241.2|5032
1683594000000|2023-05-09 01:00:00|7254.2|7253.2|7260|7259|7262.5|7261.5|7252.2|7251.2|3461
1683597600000|2023-05-09 02:00:00|7261|7260|7259|7258|7265|7264|7253|7252|2190
1683601200000|2023-05-09 03:00:00|7260|7259|7266|7265|7266.5|7265.5|7259|7258|1675
1683604800000|2023-05-09 04:00:00|7267|7266|7262|7261|7270|7269|7261|7260|2234
1683608400000|2023-05-09 05:00:00|7263|7262|7265|7264|7271|7270|7262|7261|2772
1683612000000|2023-05-09 06:00:00|7256.1|7254.1|7254.3|7250.3|7260.1|7258.1|7251.1|7249.1|4977
1683615600000|2023-05-09 07:00:00|7254.5|7250.5|7243.6|7240.6|7255.8|7251.8|7243.6|7240.6|951
1683619200000|2023-05-09 08:00:00|7244.1|7241.1|7240.6|7237.6|7249.6|7246.6|7235.6|7232.6|497
1683622800000|2023-05-09 09:00:00|7240.1|7237.1|7240.1|7237.1|7244.1|7241.1|7235.6|7232.6|267
1683626400000|2023-05-09 10:00:00|7239.6|7236.6|7237.6|7234.6|7241.6|7238.6|7235.6|7232.6|235
1683630000000|2023-05-09 11:00:00|7237.1|7234.1|7231.6|7228.6|7238.6|7235.6|7230.6|7227.6|391
1683633600000|2023-05-09 12:00:00|7230.6|7227.6|7227.6|7224.6|7236.1|7233.1|7227.6|7224.6|461
1683637200000|2023-05-09 13:00:00|7226.6|7223.6|7238.6|7235.6|7239.1|7236.1|7225.6|7222.6|1044
1683640800000|2023-05-09 14:00:00|7239.1|7236.1|7235.6|7232.6|7240.6|7237.6|7228.6|7225.6|1113
1683644400000|2023-05-09 15:00:00|7236.6|7233.6|7237.6|7234.6|7242.6|7239.6|7233.6|7230.6|891
1683648000000|2023-05-09 16:00:00|7236.6|7233.6|7242.1|7239.1|7242.6|7239.6|7234.6|7231.6|367
1683651600000|2023-05-09 17:00:00|7242.6|7239.6|7248.6|7245.6|7249.1|7246.1|7239.1|7236.1|283
1683655200000|2023-05-09 18:00:00|7249.6|7246.6|7241.6|7238.6|7251.6|7248.6|7240.6|7237.6|427
1683658800000|2023-05-09 19:00:00|7240.6|7237.6|7234.6|7231.6|7241.6|7238.6|7231.6|7228.6|1255
1683662400000|2023-05-09 20:00:00|7234.1|7231.1|7233.6|7230.6|7237.6|7234.6|7233.1|7230.1|84
1683666000000|2023-05-09 21:00:00|7234.5|7230.5|7235|7231|7235.4|7231.4|7232.7|7228.7|0
1683669600000|2023-05-09 22:00:00|7234.2|7230.2|7239.8|7235.8|7240.5|7236.5|7232.3|7228.3|0
1683673200000|2023-05-09 23:00:00|7239.6|7235.6|7238.1|7236.1|7241.4|7239.1|7229.1|7227.1|823
1683676800000|2023-05-10 00:00:00|7236.1|7234.1|7241.6|7240.6|7247.6|7246.6|7231.6|7230.6|4552
1683680400000|2023-05-10 01:00:00|7240.6|7239.6|7249.5|7248.5|7254.5|7253.5|7239.6|7238.6|3276
1683684000000|2023-05-10 02:00:00|7250.5|7249.5|7255.5|7254.5|7259.5|7258.5|7248.5|7247.5|3921
1683687600000|2023-05-10 03:00:00|7256.5|7255.5|7246.5|7245.5|7256.5|7255.5|7243.5|7242.5|2614
1683691200000|2023-05-10 04:00:00|7246|7245|7256.5|7255.5|7261.5|7260.5|7241.5|7240.5|3876
1683694800000|2023-05-10 05:00:00|7257.5|7256.5|7246.5|7245.5|7259.5|7258.5|7245.5|7244.5|4973
1683698400000|2023-05-10 06:00:00|7238.7|7236.7|7251.5|7247.5|7252.9|7250.7|7237.7|7235.7|6417
1683702000000|2023-05-10 07:00:00|7251.3|7247.3|7228.2|7225.2|7255.6|7252.2|7226.2|7223.2|1278
1683705600000|2023-05-10 08:00:00|7227.2|7224.2|7231.2|7228.2|7235.7|7232.7|7222.2|7219.2|899
1683709200000|2023-05-10 09:00:00|7230.7|7227.7|7234.2|7231.2|7236.2|7233.2|7229.2|7226.2|350
1683712800000|2023-05-10 10:00:00|7233.2|7230.2|7232.2|7229.2|7234.2|7231.2|7228.2|7225.2|321
1683716400000|2023-05-10 11:00:00|7233.2|7230.2|7232.2|7229.2|7235.2|7232.2|7231.2|7228.2|434
1683720000000|2023-05-10 12:00:00|7232.7|7229.7|7263.2|7260.2|7267.2|7264.2|7232.2|7229.2|1713
1683723600000|2023-05-10 13:00:00|7264.2|7261.2|7239.2|7236.2|7273.2|7270.2|7230.2|7227.2|1828
1683727200000|2023-05-10 14:00:00|7239.7|7236.7|7224.2|7221.2|7249.2|7246.2|7218.2|7215.2|2109
1683730800000|2023-05-10 15:00:00|7224.7|7221.7|7223.7|7220.7|7232.2|7229.2|7222.2|7219.2|1071
1683734400000|2023-05-10 16:00:00|7224.2|7221.2|7218.2|7215.2|7226.2|7223.2|7216.2|7213.2|505
1683738000000|2023-05-10 17:00:00|7217.2|7214.2|7216.2|7213.2|7217.7|7214.7|7199.2|7196.2|828
1683741600000|2023-05-10 18:00:00|7217.2|7214.2|7233.2|7230.2|7235.2|7232.2|7217.2|7214.2|491
1683745200000|2023-05-10 19:00:00|7232.2|7229.2|7238.2|7235.2|7243.7|7240.7|7231.7|7228.7|743
1683748800000|2023-05-10 20:00:00|7239.2|7236.2|7239.2|7236.2|7240.2|7237.2|7237.7|7234.7|69
1683752400000|2023-05-10 21:00:00|7238.8|7234.8|7236.7|7232.7|7239.2|7235.2|7231.8|7227.8|0
1683756000000|2023-05-10 22:00:00|7237.2|7233.2|7234.6|7230.6|7243.1|7239.1|7234|7230|0
1683759600000|2023-05-10 23:00:00|7234.7|7230.7|7248.7|7246.7|7250.7|7248.7|7229.9|7225.9|1319
1683763200000|2023-05-11 00:00:00|7248.2|7246.2|7251.2|7250.2|7253.2|7252.2|7243.2|7242.2|5780
1683766800000|2023-05-11 01:00:00|7252.7|7251.7|7235.2|7234.2|7253.2|7252.2|7230.2|7229.2|5136
1683770400000|2023-05-11 02:00:00|7234.2|7233.2|7228.2|7227.2|7235.2|7234.2|7226.2|7225.2|4629
1683774000000|2023-05-11 03:00:00|7227.2|7226.2|7241.2|7240.2|7242.2|7241.2|7227.2|7226.2|2636
1683777600000|2023-05-11 04:00:00|7242.2|7241.2|7243.2|7242.2|7245.2|7244.2|7239.2|7238.2|2923
1683781200000|2023-05-11 05:00:00|7244.2|7243.2|7245.2|7244.2|7247.2|7246.2|7240.2|7239.2|3810
1683784800000|2023-05-11 06:00:00|7245.7|7243.7|7240.6|7236.6|7250.2|7248.2|7238.2|7234.2|6640
1683788400000|2023-05-11 07:00:00|7240.2|7236.2|7255.2|7252.2|7261.2|7258.2|7240|7236|2539
1683792000000|2023-05-11 08:00:00|7256.2|7253.2|7250.2|7247.2|7262.2|7259.2|7248.7|7245.7|421
1683795600000|2023-05-11 09:00:00|7250.7|7247.7|7255.2|7252.2|7260.2|7257.2|7245.7|7242.7|568
1683799200000|2023-05-11 10:00:00|7255.7|7252.7|7250.2|7247.2|7257.2|7254.2|7250.2|7247.2|301
1683802800000|2023-05-11 11:00:00|7250.7|7247.7|7232.7|7229.7|7251.7|7248.7|7230.2|7227.2|681
1683806400000|2023-05-11 12:00:00|7232.2|7229.2|7223.2|7220.2|7242.7|7239.7|7221.2|7218.2|1429
1683810000000|2023-05-11 13:00:00|7222.2|7219.2|7204.2|7201.2|7222.2|7219.2|7202.2|7199.2|1910
1683813600000|2023-05-11 14:00:00|7203.2|7200.2|7210.2|7207.2|7211.2|7208.2|7193.2|7190.2|1805
1683817200000|2023-05-11 15:00:00|7211.2|7208.2|7221.2|7218.2|7221.2|7218.2|7210.2|7207.2|1459
1683820800000|2023-05-11 16:00:00|7222.2|7219.2|7223.2|7220.2|7225.2|7222.2|7215.7|7212.7|525
1683824400000|2023-05-11 17:00:00|7223.7|7220.7|7221.7|7218.7|7225.2|7222.2|7212.7|7209.7|486
1683828000000|2023-05-11 18:00:00|7222.2|7219.2|7234.2|7231.2|7235.2|7232.2|7219.2|7216.2|704
1683831600000|2023-05-11 19:00:00|7234.7|7231.7|7237.7|7234.7|7238.7|7235.7|7227.2|7224.2|1044
1683835200000|2023-05-11 20:00:00|7238.2|7235.2|7236.2|7233.2|7238.2|7235.2|7233.2|7230.2|166
1683838800000|2023-05-11 21:00:00|7235.8|7231.8|7233.5|7229.5|7235.9|7231.9|7233.2|7229.2|0
1683842400000|2023-05-11 22:00:00|7233.3|7229.3|7239|7235|7240.3|7236.3|7232.8|7228.8|0
1683846000000|2023-05-11 23:00:00|7239.2|7235.2|7236.7|7234.7|7239.7|7237.7|7232.7|7230.7|712
1683849600000|2023-05-12 00:00:00|7237.2|7235.2|7247.2|7246.2|7254.2|7253.2|7235.2|7234.2|4637
1683853200000|2023-05-12 01:00:00|7246.7|7245.7|7237.5|7236.5|7253.2|7252.2|7237.5|7236.5|3383
1683856800000|2023-05-12 02:00:00|7236.5|7235.5|7235.5|7234.5|7246.5|7245.5|7233.5|7232.5|2457
1683860400000|2023-05-12 03:00:00|7234.5|7233.5|7242.5|7241.5|7244.5|7243.5|7234.5|7233.5|2866
1683864000000|2023-05-12 04:00:00|7242|7241|7252.2|7251.2|7253.2|7252.2|7240.5|7239.5|2775
1683867600000|2023-05-12 05:00:00|7251.2|7250.2|7256.2|7255.2|7259.2|7258.2|7251.2|7250.2|4080
1683871200000|2023-05-12 06:00:00|7242.9|7240.9|7243.2|7239.2|7245.6|7242.9|7237.9|7235.9|4409
1683874800000|2023-05-12 07:00:00|7243|7239|7248.4|7245.4|7252.4|7249.4|7242.3|7238.3|713
1683878400000|2023-05-12 08:00:00|7247.9|7244.9|7263.9|7260.9|7266.4|7263.4|7246.4|7243.4|729
1683882000000|2023-05-12 09:00:00|7264.4|7261.4|7261.4|7258.4|7268.4|7265.4|7259.4|7256.4|394
1683885600000|2023-05-12 10:00:00|7261.9|7258.9|7261.4|7258.4|7265.4|7262.4|7257.4|7254.4|181
1683889200000|2023-05-12 11:00:00|7262.4|7259.4|7257.4|7254.4|7263.9|7260.9|7256.4|7253.4|198
1683892800000|2023-05-12 12:00:00|7256.4|7253.4|7256.4|7253.4|7260.4|7257.4|7254.4|7251.4|332
1683896400000|2023-05-12 13:00:00|7255.9|7252.9|7262.4|7259.4|7263.4|7260.4|7251.4|7248.4|1588
1683900000000|2023-05-12 14:00:00|7261.4|7258.4|7251.4|7248.4|7263.9|7260.9|7248.9|7245.9|1214
1683903600000|2023-05-12 15:00:00|7250.9|7247.9|7255.4|7252.4|7258.4|7255.4|7245.4|7242.4|931
1683907200000|2023-05-12 16:00:00|7254.9|7251.9|7235.4|7232.4|7255.4|7252.4|7234.4|7231.4|648
1683910800000|2023-05-12 17:00:00|7234.9|7231.9|7233.9|7230.9|7246.4|7243.4|7233.4|7230.4|419
1683914400000|2023-05-12 18:00:00|7233.4|7230.4|7239.4|7236.4|7240.4|7237.4|7231.4|7228.4|476
1683918000000|2023-05-12 19:00:00|7238.9|7235.9|7258.4|7255.4|7258.4|7255.4|7237.4|7234.4|855
1683921600000|2023-05-12 20:00:00|7258.9|7255.9|7254.4|7251.4|7259.4|7256.4|7251.4|7248.4|236
1684101600000|2023-05-14 22:00:00|7253.5|7249.5|7246.5|7242.5|7253.8|7249.8|7246.5|7242.5|0
1684105200000|2023-05-14 23:00:00|7246.7|7242.7|7253.9|7251.9|7256.9|7254.9|7244.9|7242.1|1226
1684108800000|2023-05-15 00:00:00|7251.9|7249.9|7239.4|7238.4|7256.4|7255.4|7233.4|7232.4|5983
1684112400000|2023-05-15 01:00:00|7238.9|7237.9|7252|7251|7256|7255|7238.4|7237.4|3693
1684116000000|2023-05-15 02:00:00|7251.5|7250.5|7244|7243|7253|7252|7243|7242|2235
1684119600000|2023-05-15 03:00:00|7244.5|7243.5|7258|7257|7259|7258|7244|7243|2675
1684123200000|2023-05-15 04:00:00|7259|7258|7265|7264|7266|7265|7258|7257|3076
1684126800000|2023-05-15 05:00:00|7265.5|7264.5|7267|7266|7269|7268|7259|7258|5068
1684130400000|2023-05-15 06:00:00|7267.5|7265.5|7278|7274|7279|7275|7266.5|7264.5|7488
1684134000000|2023-05-15 07:00:00|7277.8|7273.8|7277.4|7274.4|7283.5|7280.5|7276|7273|957
1684137600000|2023-05-15 08:00:00|7276.9|7273.9|7271.4|7268.4|7283.4|7280.4|7271.4|7268.4|778
1684141200000|2023-05-15 09:00:00|7272.4|7269.4|7279.4|7276.4|7280.4|7277.4|7271.9|7268.9|323
1684144800000|2023-05-15 10:00:00|7279.9|7276.9|7278.9|7275.9|7281.4|7278.4|7277.4|7274.4|383
1684148400000|2023-05-15 11:00:00|7279.4|7276.4|7276.4|7273.4|7280.4|7277.4|7273.4|7270.4|534
1684152000000|2023-05-15 12:00:00|7276.9|7273.9|7265.4|7262.4|7277.4|7274.4|7265.4|7262.4|661
1684155600000|2023-05-15 13:00:00|7264.4|7261.4|7258.4|7255.4|7266.4|7263.4|7254.4|7251.4|899
1684159200000|2023-05-15 14:00:00|7258.9|7255.9|7262.4|7259.4|7267.4|7264.4|7251.4|7248.4|1269
1684162800000|2023-05-15 15:00:00|7261.9|7258.9|7263.4|7260.4|7269.4|7266.4|7261.4|7258.4|1045
1684166400000|2023-05-15 16:00:00|7262.9|7259.9|7277.4|7274.4|7277.4|7274.4|7260.4|7257.4|527
1684170000000|2023-05-15 17:00:00|7277.9|7274.9|7273.9|7270.9|7281.4|7278.4|7266.4|7263.4|466
1684173600000|2023-05-15 18:00:00|7274.4|7271.4|7278.4|7275.4|7282.4|7279.4|7273.9|7270.9|441
1684177200000|2023-05-15 19:00:00|7278.9|7275.9|7278.4|7275.4|7280.4|7277.4|7275.4|7272.4|649
1684180800000|2023-05-15 20:00:00|7277.9|7274.9|7274.9|7271.9|7279.4|7276.4|7274.4|7271.4|376
1684184400000|2023-05-15 21:00:00|7274.8|7270.8|7275.6|7271.6|7276.4|7272.4|7274.5|7270.5|0
1684188000000|2023-05-15 22:00:00|7274.9|7270.9|7273.4|7269.4|7277.3|7273.3|7272.8|7268.8|0
1684191600000|2023-05-15 23:00:00|7273.5|7269.5|7272.9|7270.9|7280.4|7278.4|7268.9|7266.9|1005
1684195200000|2023-05-16 00:00:00|7271.9|7269.9|7258.4|7257.4|7271.9|7269.9|7245.4|7244.4|8249
1684198800000|2023-05-16 01:00:00|7257.9|7256.9|7258.4|7257.4|7261.4|7260.4|7248.4|7247.4|4422
1684202400000|2023-05-16 02:00:00|7257.4|7256.4|7252.6|7251.6|7257.4|7256.4|7246.6|7245.6|3745
1684206000000|2023-05-16 03:00:00|7251.6|7250.6|7246.6|7245.6|7255.6|7254.6|7243.6|7242.6|2656
1684209600000|2023-05-16 04:00:00|7246.1|7245.1|7239.6|7238.6|7246.6|7245.6|7238.6|7237.6|3073
1684213200000|2023-05-16 05:00:00|7239.1|7238.1|7238.6|7237.6|7240.6|7239.6|7235.6|7234.6|3944
1684216800000|2023-05-16 06:00:00|7239.1|7237.1|7235.2|7231.2|7239.6|7237.6|7232.1|7229.7|5490
1684220400000|2023-05-16 07:00:00|7235.3|7231.3|7249.6|7246.6|7253.6|7250.6|7228.6|7224.6|1912
1684224000000|2023-05-16 08:00:00|7250.6|7247.6|7251.6|7248.6|7254.6|7251.6|7247.1|7244.1|749
1684227600000|2023-05-16 09:00:00|7252.6|7249.6|7246.6|7243.6|7255.1|7252.1|7245.6|7242.6|468
1684231200000|2023-05-16 10:00:00|7246.1|7243.1|7251.6|7248.6|7252.6|7249.6|7241.6|7238.6|609
1684234800000|2023-05-16 11:00:00|7252.1|7249.1|7243.6|7240.6|7253.1|7250.1|7243.6|7240.6|408
1684238400000|2023-05-16 12:00:00|7244.1|7241.1|7241.6|7238.6|7252.1|7249.1|7237.6|7234.6|854
1684242000000|2023-05-16 13:00:00|7241.1|7238.1|7226.6|7223.6|7243.6|7240.6|7224.6|7221.6|1118
1684245600000|2023-05-16 14:00:00|7225.6|7222.6|7223.6|7220.6|7227.6|7224.6|7214.6|7211.6|2038
1684249200000|2023-05-16 15:00:00|7224.6|7221.6|7219.6|7216.6|7225.6|7222.6|7212.6|7209.6|1540
1684252800000|2023-05-16 16:00:00|7219.1|7216.1|7219.6|7216.6|7221.1|7218.1|7214.1|7211.1|598
1684256400000|2023-05-16 17:00:00|7220.6|7217.6|7211.6|7208.6|7221.6|7218.6|7208.6|7205.6|353
1684260000000|2023-05-16 18:00:00|7212.1|7209.1|7206.6|7203.6|7212.6|7209.6|7201.6|7198.6|552
1684263600000|2023-05-16 19:00:00|7205.6|7202.6|7194.1|7191.1|7207.6|7204.6|7191.6|7188.6|643
1684267200000|2023-05-16 20:00:00|7193.6|7190.6|7199.1|7196.1|7203.6|7200.6|7191.6|7188.6|242
1684270800000|2023-05-16 21:00:00|7200|7196|7199.8|7195.8|7201.9|7197.9|7198|7194|0
1684274400000|2023-05-16 22:00:00|7200.3|7196.3|7202.8|7198.8|7204.4|7200.4|7198.4|7194.4|0
1684278000000|2023-05-16 23:00:00|7202.7|7198.7|7194.1|7192.1|7206.3|7202.3|7188.1|7186.1|1218
1684281600000|2023-05-17 00:00:00|7195.1|7193.1|7183.6|7182.6|7197.1|7195.6|7157.6|7156.6|9832
1684285200000|2023-05-17 01:00:00|7185.6|7184.6|7197.6|7196.6|7197.6|7196.6|7185.1|7184.1|5978
1684288800000|2023-05-17 02:00:00|7197.1|7196.1|7198.6|7197.6|7201.6|7200.6|7194.6|7193.6|2785
1684292400000|2023-05-17 03:00:00|7199.1|7198.1|7196.6|7195.6|7201.6|7200.6|7195.6|7194.6|1713
1684296000000|2023-05-17 04:00:00|7196.1|7195.1|7204.6|7203.6|7204.6|7203.6|7191.6|7190.6|2524
1684299600000|2023-05-17 05:00:00|7205.1|7204.1|7198.6|7197.6|7210.6|7209.6|7198.6|7197.6|3705
1684303200000|2023-05-17 06:00:00|7199.1|7197.1|7201|7197|7204.4|7200.4|7196.1|7194.1|5721
1684306800000|2023-05-17 07:00:00|7201.1|7197.1|7205.1|7202.1|7210.1|7206.1|7191.6|7188.6|1155
1684310400000|2023-05-17 08:00:00|7205.6|7202.6|7216.6|7213.6|7218.1|7215.1|7204.1|7201.1|683
1684314000000|2023-05-17 09:00:00|7217.1|7214.1|7214.6|7211.6|7217.6|7214.6|7207.6|7204.6|655
1684317600000|2023-05-17 10:00:00|7215.1|7212.1|7214.6|7211.6|7215.6|7212.6|7208.6|7205.6|495
1684321200000|2023-05-17 11:00:00|7215.6|7212.6|7214.6|7211.6|7219.6|7216.6|7214.6|7211.6|517
1684324800000|2023-05-17 12:00:00|7215.1|7212.1|7218.6|7215.6|7219.1|7216.1|7209.6|7206.6|793
1684328400000|2023-05-17 13:00:00|7217.6|7214.6|7202.6|7199.6|7225.6|7222.6|7200.6|7197.6|1247
1684332000000|2023-05-17 14:00:00|7201.6|7198.6|7208.6|7205.6|7208.6|7205.6|7196.6|7193.6|1691
1684335600000|2023-05-17 15:00:00|7207.6|7204.6|7206.6|7203.6|7214.6|7211.6|7204.6|7201.6|538
1684339200000|2023-05-17 16:00:00|7216.6|7213.6|7231.1|7228.1|7233.6|7230.6|7214.6|7211.6|562
1684342800000|2023-05-17 17:00:00|7231.6|7228.6|7242.6|7239.6|7242.6|7239.6|7231.6|7228.6|641
1684346400000|2023-05-17 18:00:00|7243.1|7240.1|7238.6|7235.6|7243.1|7240.1|7237.6|7234.6|498
1684350000000|2023-05-17 19:00:00|7239.1|7236.1|7244.6|7241.6|7245.6|7242.6|7233.6|7230.6|1707
1684353600000|2023-05-17 20:00:00|7243.6|7240.6|7241.6|7238.6|7243.6|7240.6|7239.6|7236.6|792
1684357200000|2023-05-17 21:00:00|7242.8|7238.8|7243.1|7239.1|7244|7240|7241.3|7237.3|0
1684360800000|2023-05-17 22:00:00|7242.8|7238.8|7240.9|7236.9|7242.8|7238.8|7238.5|7234.5|0
1684364400000|2023-05-17 23:00:00|7240.8|7236.8|7246.1|7244.1|7246.1|7244.1|7239.6|7235.6|1239
1684368000000|2023-05-18 00:00:00|7245.6|7243.6|7240.6|7239.6|7256.6|7255.6|7237.6|7236.6|6879
1684371600000|2023-05-18 01:00:00|7241.6|7240.6|7235.6|7234.6|7246.6|7245.6|7224.6|7223.6|6076
1684375200000|2023-05-18 02:00:00|7236.1|7235.1|7244|7243|7245|7244|7235|7234|2707
1684378800000|2023-05-18 03:00:00|7245|7244|7236|7235|7247|7246|7235|7234|2234
1684382400000|2023-05-18 04:00:00|7237|7236|7235|7234|7237|7236|7233|7232|1989
1684386000000|2023-05-18 05:00:00|7234|7233|7232|7231|7236|7235|7229|7228|2691
1684389600000|2023-05-18 06:00:00|7232.5|7230.5|7237.6|7233.6|7242.2|7239.5|7230|7228|3918
1684393200000|2023-05-18 07:00:00|7238|7234|7251.5|7248.5|7252|7249|7238|7234|818
1684396800000|2023-05-18 08:00:00|7252|7249|7248|7245|7260|7257|7248|7245|1021
1684400400000|2023-05-18 09:00:00|7248.5|7245.5|7254|7251|7254|7251|7244.5|7241.5|1127
1684404000000|2023-05-18 10:00:00|7253.5|7250.5|7256|7253|7259|7256|7252|7249|535
1684407600000|2023-05-18 11:00:00|7257|7254|7252|7249|7259|7256|7252|7249|1312
1684411200000|2023-05-18 12:00:00|7251.5|7248.5|7236|7233|7253|7250|7235|7232|1386
1684414800000|2023-05-18 13:00:00|7235.5|7232.5|7232|7229|7239|7236|7230|7227|978
1684418400000|2023-05-18 14:00:00|7233|7230|7238.5|7235.5|7242|7239|7225|7222|1852
1684422000000|2023-05-18 15:00:00|7238|7235|7236|7233|7242|7239|7234|7231|1530
1684425600000|2023-05-18 16:00:00|7235.5|7232.5|7226|7223|7236|7233|7224|7221|831
1684429200000|2023-05-18 17:00:00|7226.5|7223.5|7222.5|7219.5|7234|7231|7220|7217|670
1684432800000|2023-05-18 18:00:00|7222|7219|7236.5|7233.5|7237|7234|7222|7219|424
1684436400000|2023-05-18 19:00:00|7237|7234|7257|7254|7259|7256|7233|7230|1012
1684440000000|2023-05-18 20:00:00|7256.5|7253.5|7258|7255|7259.5|7256.5|7254|7251|1642
1684443600000|2023-05-18 21:00:00|7258.4|7254.4|7261|7257|7266.6|7262.6|7258.2|7254.2|0
1684447200000|2023-05-18 22:00:00|7260.8|7256.8|7266.6|7262.6|7272.5|7268.5|7258.6|7254.6|0
1684450800000|2023-05-18 23:00:00|7266.5|7262.5|7257.5|7255.5|7266.6|7262.6|7255.5|7253.5|1127
1684454400000|2023-05-19 00:00:00|7258.5|7256.5|7269|7268|7273|7272|7256|7255|5252
1684458000000|2023-05-19 01:00:00|7270|7269|7268|7267|7273|7272|7263|7262|3648
1684461600000|2023-05-19 02:00:00|7267|7266|7283.6|7282.6|7284.6|7283.6|7265|7264|2946
1684465200000|2023-05-19 03:00:00|7283.1|7282.1|7281.6|7280.6|7294.6|7293.6|7280.6|7279.6|5198
1684468800000|2023-05-19 04:00:00|7280.6|7279.6|7286.6|7285.6|7289.6|7288.6|7277.1|7276.1|3070
1684472400000|2023-05-19 05:00:00|7287.1|7286.1|7282.6|7281.6|7287.6|7286.6|7277.6|7276.6|4141
1684476000000|2023-05-19 06:00:00|7283.1|7281.1|7277.7|7273.7|7284.1|7281.6|7277.6|7273.6|3500
1684479600000|2023-05-19 07:00:00|7278.2|7274.2|7280.6|7277.6|7282.1|7279.1|7271.6|7268.6|881
1684483200000|2023-05-19 08:00:00|7281.1|7278.1|7288.6|7285.6|7291.6|7288.6|7278.6|7275.6|421
1684486800000|2023-05-19 09:00:00|7289.6|7286.6|7286.6|7283.6|7289.6|7286.6|7279.6|7276.6|417
1684490400000|2023-05-19 10:00:00|7285.6|7282.6|7283.6|7280.6|7289.6|7286.6|7280.6|7277.6|596
1684494000000|2023-05-19 11:00:00|7283.1|7280.1|7293.6|7290.6|7294.6|7291.6|7282.6|7279.6|690
1684497600000|2023-05-19 12:00:00|7294.6|7291.6|7296.6|7293.6|7296.6|7293.6|7292.6|7289.6|602
1684501200000|2023-05-19 13:00:00|7297.1|7294.1|7291.6|7288.6|7298.1|7295.1|7285.6|7282.6|1476
1684504800000|2023-05-19 14:00:00|7292.1|7289.1|7288.6|7285.6|7292.1|7289.1|7284.6|7281.6|1143
1684508400000|2023-05-19 15:00:00|7289.1|7286.1|7267.6|7264.6|7291.6|7288.6|7258.6|7255.6|2494
1684512000000|2023-05-19 16:00:00|7267.1|7264.1|7269.6|7266.6|7274.6|7271.6|7257.6|7254.6|812
1684515600000|2023-05-19 17:00:00|7270.6|7267.6|7267.1|7264.1|7273.6|7270.6|7266.6|7263.6|315
1684519200000|2023-05-19 18:00:00|7266.6|7263.6|7274.1|7271.1|7274.6|7271.6|7263.6|7260.6|522
1684522800000|2023-05-19 19:00:00|7273.6|7270.6|7282.6|7279.6|7284.6|7281.6|7270.1|7267.1|803
1684526400000|2023-05-19 20:00:00|7282.1|7279.1|7273.1|7270.1|7282.6|7279.6|7271.6|7268.6|329
1684706400000|2023-05-21 22:00:00|7266.7|7262.7|7271.8|7267.8|7272.6|7268.6|7265.4|7261.4|0
1684710000000|2023-05-21 23:00:00|7272|7268|7280.1|7278.1|7281.1|7279.1|7266.1|7264.1|1387
1684713600000|2023-05-22 00:00:00|7281.1|7279.1|7273.6|7272.6|7286.1|7285.1|7263.6|7262.6|4597
1684717200000|2023-05-22 01:00:00|7273.1|7272.1|7258.6|7257.6|7273.1|7272.1|7257.6|7256.6|2880
1684720800000|2023-05-22 02:00:00|7258.1|7257.1|7263|7262|7263|7262|7250.6|7249.6|4094
1684724400000|2023-05-22 03:00:00|7262.5|7261.5|7268|7267|7268|7267|7261|7260|2292
1684728000000|2023-05-22 04:00:00|7268.5|7267.5|7272|7271|7272|7271|7268|7267|2263
1684731600000|2023-05-22 05:00:00|7271.5|7270.5|7268|7267|7273|7272|7267|7266|2720
1684735200000|2023-05-22 06:00:00|7268.5|7266|7265.9|7261.9|7268.5|7266.5|7261|7259|4064
1684738800000|2023-05-22 07:00:00|7265.7|7261.7|7275.5|7272.5|7277.5|7274.5|7261.3|7257.3|2981
1684742400000|2023-05-22 08:00:00|7274.5|7271.5|7276.5|7273.5|7279.5|7276.5|7269|7266|674
1684746000000|2023-05-22 09:00:00|7277.5|7274.5|7272.5|7269.5|7277.5|7274.5|7271.5|7268.5|563
1684749600000|2023-05-22 10:00:00|7272|7269|7270.5|7267.5|7275.5|7272.5|7267.5|7264.5|678
1684753200000|2023-05-22 11:00:00|7271|7268|7276|7273|7276.5|7273.5|7268.5|7265.5|593
1684756800000|2023-05-22 12:00:00|7275.5|7272.5|7272.5|7269.5|7277.5|7274.5|7270.5|7267.5|341
1684760400000|2023-05-22 13:00:00|7272|7269|7275.5|7272.5|7283.5|7280.5|7270.5|7267.5|990
1684764000000|2023-05-22 14:00:00|7274.5|7271.5|7277|7274|7280|7277|7265|7262|1726
1684767600000|2023-05-22 15:00:00|7277.5|7274.5|7280.5|7277.5|7281.5|7278.5|7275.5|7272.5|1864
1684771200000|2023-05-22 16:00:00|7281.5|7278.5|7278|7275|7284|7281|7276.5|7273.5|312
1684774800000|2023-05-22 17:00:00|7278.5|7275.5|7279|7276|7282|7279|7272|7269|446
1684778400000|2023-05-22 18:00:00|7278.5|7275.5|7284.5|7281.5|7287.5|7284.5|7276.5|7273.5|234
1684782000000|2023-05-22 19:00:00|7285|7282|7273.5|7270.5|7285.5|7282.5|7270.5|7267.5|669
1684785600000|2023-05-22 20:00:00|7273|7270|7274|7271|7276|7273|7272.5|7269.5|50
1684789200000|2023-05-22 21:00:00|7275.7|7271.7|7276.6|7272.6|7276.8|7272.8|7275|7271|0
1684792800000|2023-05-22 22:00:00|7276.1|7272.1|7278.6|7274.6|7279|7275|7274.4|7270.4|0
1684796400000|2023-05-22 23:00:00|7278.8|7274.8|7281|7279|7288.2|7284.2|7276|7272.7|564
1684800000000|2023-05-23 00:00:00|7281.5|7279.5|7274.5|7273.5|7291|7290|7271.5|7270.5|5070
1684803600000|2023-05-23 01:00:00|7274|7273|7275.2|7274.2|7286.2|7285.2|7269.5|7268.5|2614
1684807200000|2023-05-23 02:00:00|7275.7|7274.7|7288.2|7287.2|7290.2|7289.2|7274.2|7273.2|2830
1684810800000|2023-05-23 03:00:00|7289.2|7288.2|7283.2|7282.2|7290.7|7289.7|7276.2|7275.2|3188
1684814400000|2023-05-23 04:00:00|7284.2|7283.2|7275.2|7274.2|7284.2|7283.2|7272.2|7271.2|3058
1684818000000|2023-05-23 05:00:00|7274.2|7273.2|7272.2|7271.2|7275.2|7274.2|7267.2|7266.2|2579
1684821600000|2023-05-23 06:00:00|7272.7|7270.7|7261|7257|7272.7|7270.7|7256.7|7254.7|5720
1684825200000|2023-05-23 07:00:00|7261.4|7257.4|7261.2|7258.2|7262.7|7259.7|7251.2|7248.2|1921
1684828800000|2023-05-23 08:00:00|7260.2|7257.2|7257.2|7254.2|7263.2|7260.2|7256.2|7253.2|333
1684832400000|2023-05-23 09:00:00|7257.7|7254.7|7258.2|7255.2|7261.2|7258.2|7253.7|7250.7|1110
1684836000000|2023-05-23 10:00:00|7257.7|7254.7|7259.7|7256.7|7263.2|7260.2|7254.2|7251.2|677
1684839600000|2023-05-23 11:00:00|7260.2|7257.2|7256.2|7253.2|7262.2|7259.2|7255.7|7252.7|999
1684843200000|2023-05-23 12:00:00|7256.7|7253.7|7261.2|7258.2|7263.2|7260.2|7256.2|7253.2|580
1684846800000|2023-05-23 13:00:00|7260.7|7257.7|7256.2|7253.2|7261.2|7258.2|7248.2|7245.2|837
1684850400000|2023-05-23 14:00:00|7256.7|7253.7|7262.2|7259.2|7265.2|7262.2|7249.2|7246.2|1705
1684854000000|2023-05-23 15:00:00|7262.7|7259.7|7263.2|7260.2|7267.2|7264.2|7258.2|7255.2|876
1684857600000|2023-05-23 16:00:00|7263.7|7260.7|7250.2|7247.2|7265.2|7262.2|7246.2|7243.2|733
1684861200000|2023-05-23 17:00:00|7250.7|7247.7|7244.2|7241.2|7254.2|7251.2|7240.7|7237.7|502
1684864800000|2023-05-23 18:00:00|7243.7|7240.7|7236.2|7233.2|7249.2|7246.2|7227.2|7224.2|620
1684868400000|2023-05-23 19:00:00|7236.7|7233.7|7228.2|7225.2|7239.2|7236.2|7225.2|7222.2|562
1684872000000|2023-05-23 20:00:00|7228.7|7225.7|7228.7|7225.7|7230.2|7227.2|7224.2|7221.2|1380
1684875600000|2023-05-23 21:00:00|7227.6|7223.6|7231|7227|7233.7|7229.7|7227.6|7223.6|0
1684879200000|2023-05-23 22:00:00|7230.2|7226.2|7236.3|7232.3|7236.9|7232.9|7229.7|7225.7|0
1684882800000|2023-05-23 23:00:00|7236.5|7232.5|7231.7|7229.7|7239.7|7237.7|7228.7|7226.7|1724
1684886400000|2023-05-24 00:00:00|7232.2|7230.2|7237.2|7236.2|7239.7|7238.7|7226.2|7225.2|5097
1684890000000|2023-05-24 01:00:00|7237.7|7236.7|7226|7225|7240.2|7239.2|7226|7225|3104
1684893600000|2023-05-24 02:00:00|7224.5|7223.5|7225|7224|7234.5|7233.5|7222|7221|2896
1684897200000|2023-05-24 03:00:00|7226|7225|7223|7222|7231|7230|7222|7221|1610
1684900800000|2023-05-24 04:00:00|7222.5|7221.5|7221|7220|7228|7227|7221|7220|2191
1684904400000|2023-05-24 05:00:00|7220|7219|7211|7210|7224.5|7223.5|7209.5|7208.5|3438
1684908000000|2023-05-24 06:00:00|7210.5|7208.5|7211.9|7207.9|7214.5|7212.5|7202.5|7200.5|5321
1684911600000|2023-05-24 07:00:00|7211.8|7207.8|7192|7189|7211.8|7208.5|7187|7184|2118
1684915200000|2023-05-24 08:00:00|7192.5|7189.5|7205|7202|7206|7203|7188|7185|1638
1684918800000|2023-05-24 09:00:00|7204.5|7201.5|7189|7186|7207|7204|7189|7186|1368
1684922400000|2023-05-24 10:00:00|7190|7187|7184|7181|7192|7189|7179|7176|900
1684926000000|2023-05-24 11:00:00|7185|7182|7183|7180|7187|7184|7182|7179|629
1684929600000|2023-05-24 12:00:00|7184|7181|7180.5|7177.5|7192|7189|7180|7177|577
1684933200000|2023-05-24 13:00:00|7180|7177|7167|7164|7186.5|7183.5|7162|7159|1558
1684936800000|2023-05-24 14:00:00|7166.5|7163.5|7170|7167|7174.5|7171.5|7159|7156|2073
1684940400000|2023-05-24 15:00:00|7169.5|7166.5|7169|7166|7179|7176|7165|7162|1474
1684944000000|2023-05-24 16:00:00|7170|7167|7172|7169|7175.5|7172.5|7163.5|7160.5|635
1684947600000|2023-05-24 17:00:00|7172.5|7169.5|7175|7172|7177|7174|7165|7162|674
1684951200000|2023-05-24 18:00:00|7175.5|7172.5|7162|7159|7178|7175|7160.5|7157.5|642
1684954800000|2023-05-24 19:00:00|7161|7158|7166.5|7163.5|7178|7175|7160|7157|1091
1684958400000|2023-05-24 20:00:00|7166|7163|7180.5|7177.5|7181|7178|7164|7161|731
1684962000000|2023-05-24 21:00:00|7180.6|7176.6|7179.3|7175.3|7180.9|7176.9|7175.9|7171.9|0
1684965600000|2023-05-24 22:00:00|7181.5|7177.5|7172.3|7168.3|7184|7180|7160.7|7156.7|0
1684969200000|2023-05-24 23:00:00|7172.4|7168.4|7169.5|7167.5|7183.5|7181.5|7168.5|7166.5|1403
1684972800000|2023-05-25 00:00:00|7169|7167|7172|7171|7174|7173|7145.5|7144.5|10083
1684976400000|2023-05-25 01:00:00|7171|7170|7150|7149|7175|7174|7145|7144|6905
1684980000000|2023-05-25 02:00:00|7150.5|7149.5|7146|7145|7156|7155|7144|7143|4833
1684983600000|2023-05-25 03:00:00|7147.5|7146.5|7152|7151|7154|7153|7147|7146|3065
1684987200000|2023-05-25 04:00:00|7151|7150|7131|7130|7152|7151|7129|7128|5891
1684990800000|2023-05-25 05:00:00|7130.5|7129.5|7136|7135|7138|7137|7129|7128|6265
1684994400000|2023-05-25 06:00:00|7136.2|7134.2|7148.1|7144.1|7149.9|7145.9|7130.2|7128.2|5884
1684998000000|2023-05-25 07:00:00|7148.3|7144.3|7126.2|7123.2|7148.3|7144.3|7124.7|7121.7|1975
1685001600000|2023-05-25 08:00:00|7125.7|7122.7|7144.7|7141.7|7145.2|7142.2|7123.7|7120.7|883
1685005200000|2023-05-25 09:00:00|7145.7|7142.7|7143.7|7140.7|7148.7|7145.7|7139.7|7136.7|814
1685008800000|2023-05-25 10:00:00|7143.2|7140.2|7135.2|7132.2|7145.7|7142.7|7134.7|7131.7|706
1685012400000|2023-05-25 11:00:00|7135.7|7132.7|7140.2|7137.2|7140.7|7137.7|7129.7|7126.7|592
1685016000000|2023-05-25 12:00:00|7139.7|7136.7|7145.2|7142.2|7151.7|7148.7|7136.7|7133.7|1092
1685019600000|2023-05-25 13:00:00|7144.7|7141.7|7122.7|7119.7|7147.7|7144.7|7120.7|7117.7|2118
1685023200000|2023-05-25 14:00:00|7123.2|7120.2|7127.7|7124.7|7128.7|7125.7|7117.7|7114.7|2180
1685026800000|2023-05-25 15:00:00|7128.7|7125.7|7114.2|7111.2|7132.7|7129.7|7107.7|7104.7|1801
1685030400000|2023-05-25 16:00:00|7114.7|7111.7|7123.2|7120.2|7130.7|7127.7|7114.7|7111.7|1172
1685034000000|2023-05-25 17:00:00|7123.7|7120.7|7137.7|7134.7|7139.7|7136.7|7119.7|7116.7|548
1685037600000|2023-05-25 18:00:00|7138.7|7135.7|7131.7|7128.7|7147.2|7144.2|7129.2|7126.2|465
1685041200000|2023-05-25 19:00:00|7132.7|7129.7|7140.7|7137.7|7145.2|7142.2|7129.7|7126.7|923
1685044800000|2023-05-25 20:00:00|7140.2|7137.2|7137.2|7134.2|7140.7|7137.7|7136.7|7133.7|319
1685048400000|2023-05-25 21:00:00|7137.7|7133.7|7135.6|7131.6|7138.4|7134.4|7133.9|7129.9|0
1685052000000|2023-05-25 22:00:00|7135.7|7131.7|7134.2|7130.2|7139.1|7135.1|7130.9|7126.9|0
1685055600000|2023-05-25 23:00:00|7134.1|7130.1|7121.7|7119.7|7134.7|7130.7|7120.2|7118.2|1398
1685059200000|2023-05-26 00:00:00|7121.2|7119.2|7135.7|7134.7|7141.2|7140.2|7120.7|7119.2|5405
1685062800000|2023-05-26 01:00:00|7136.7|7135.7|7139.7|7138.7|7140.7|7139.7|7130.7|7129.7|2762
1685066400000|2023-05-26 02:00:00|7140.2|7139.2|7142.7|7141.7|7147.2|7146.2|7139.7|7138.7|2542
1685070000000|2023-05-26 03:00:00|7142.2|7141.2|7145.7|7144.7|7148.7|7147.7|7141.7|7140.7|1987
1685073600000|2023-05-26 04:00:00|7145.2|7144.2|7147.7|7146.7|7152.7|7151.7|7143.2|7142.2|2370
1685077200000|2023-05-26 05:00:00|7148.2|7147.2|7152.1|7151.1|7155.1|7154.1|7141.7|7140.7|4074
1685080800000|2023-05-26 06:00:00|7152.6|7150.6|7163.9|7159.9|7166.1|7164.1|7149.6|7147.6|5032
1685084400000|2023-05-26 07:00:00|7163.4|7159.4|7159.1|7156.1|7175.1|7172.1|7153.1|7150.1|1168
1685088000000|2023-05-26 08:00:00|7159.6|7156.6|7163.1|7160.1|7171.1|7168.1|7158.1|7155.1|691
1685091600000|2023-05-26 09:00:00|7163.6|7160.6|7160.1|7157.1|7164.6|7161.6|7154.1|7151.1|534
1685095200000|2023-05-26 10:00:00|7159.1|7156.1|7177.1|7174.1|7177.1|7174.1|7156.1|7153.1|507
1685098800000|2023-05-26 11:00:00|7176.6|7173.6|7180.1|7177.1|7184.1|7181.1|7175.1|7172.1|676
1685102400000|2023-05-26 12:00:00|7180.6|7177.6|7180.1|7177.1|7181.1|7178.1|7171.1|7168.1|1097
1685106000000|2023-05-26 13:00:00|7179.1|7176.1|7197.6|7194.6|7204.1|7201.1|7179.1|7176.1|1513
1685109600000|2023-05-26 14:00:00|7197.1|7194.1|7225.1|7222.1|7229.1|7226.1|7196.6|7193.6|2043
1685113200000|2023-05-26 15:00:00|7225.6|7222.6|7218.1|7215.1|7229.1|7226.1|7216.1|7213.1|1007
1685116800000|2023-05-26 16:00:00|7217.6|7214.6|7224.1|7221.1|7227.1|7224.1|7217.1|7214.1|549
1685120400000|2023-05-26 17:00:00|7223.6|7220.6|7222.1|7219.1|7225.1|7222.1|7219.1|7216.1|298
1685124000000|2023-05-26 18:00:00|7222.6|7219.6|7225.1|7222.1|7228.1|7225.1|7217.1|7214.1|338
1685127600000|2023-05-26 19:00:00|7226.1|7223.1|7232.1|7229.1|7235.1|7232.1|7224.1|7221.1|1326
1685131200000|2023-05-26 20:00:00|7232.6|7229.6|7230.6|7227.6|7234.1|7231.1|7227.1|7224.1|383
1685311200000|2023-05-28 22:00:00|7247|7243|7240.2|7236.2|7249.8|7245.8|7237.6|7233.6|0
1685314800000|2023-05-28 23:00:00|7240.4|7236.4|7243.1|7241.1|7246.6|7244.6|7236.2|7232.2|984
1685318400000|2023-05-29 00:00:00|7243.6|7241.6|7230.1|7229.1|7257.1|7256.1|7229.1|7228.1|6803
1685322000000|2023-05-29 01:00:00|7230.6|7229.6|7229.1|7228.1|7232.1|7231.1|7224.1|7223.1|3908
1685325600000|2023-05-29 02:00:00|7228.6|7227.6|7238.5|7237.5|7239.5|7238.5|7227.1|7226.1|2866
1685329200000|2023-05-29 03:00:00|7239.5|7238.5|7228.5|7227.5|7242.5|7241.5|7227.5|7226.5|3058
1685332800000|2023-05-29 04:00:00|7229|7228|7228.2|7227.2|7230.2|7229.2|7226.2|7225.2|1806
1685336400000|2023-05-29 05:00:00|7229.2|7228.2|7228.2|7227.2|7230.2|7229.2|7226.2|7225.2|2648
1685340000000|2023-05-29 06:00:00|7228.7|7226.7|7232|7228|7233.5|7229.5|7219.7|7217.7|3985
1685343600000|2023-05-29 07:00:00|7231.9|7227.9|7225.2|7222.2|7236.2|7233.2|7225.2|7221.9|698
1685347200000|2023-05-29 08:00:00|7225.7|7222.7|7221.2|7218.2|7228.2|7225.2|7221.2|7218.2|510
1685350800000|2023-05-29 09:00:00|7221.7|7218.7|7214.2|7211.2|7224.2|7221.2|7214.2|7211.2|483
1685354400000|2023-05-29 10:00:00|7213.7|7210.7|7211.2|7208.2|7215.7|7212.7|7210.7|7207.7|260
1685358000000|2023-05-29 11:00:00|7210.7|7207.7|7212.7|7209.7|7214.2|7211.2|7209.7|7206.7|209
1685361600000|2023-05-29 12:00:00|7212.2|7209.2|7210.2|7207.2|7214.2|7211.2|7206.2|7203.2|264
1685365200000|2023-05-29 13:00:00|7210.7|7207.7|7210.2|7207.2|7211.2|7208.2|7206.2|7203.2|242
1685368800000|2023-05-29 14:00:00|7210.7|7207.7|7218.2|7215.2|7220.2|7217.2|7210.7|7207.7|462
1685372400000|2023-05-29 15:00:00|7217.2|7214.2|7218.2|7215.2|7219.2|7216.2|7215.2|7212.2|160
1685376000000|2023-05-29 16:00:00|7217.2|7214.2|7217.2|7214.2|7218.2|7215.2|7217.2|7214.2|52
1685379600000|2023-05-29 17:00:00|7217.7|7214.7|7219.2|7216.2|7220.2|7217.2|7217.2|7214.2|39
1685383200000|2023-05-29 18:00:00|7218.7|7215.7|7218.7|7215.7|7218.7|7215.7|7218.7|7215.7|2
1685386800000|2023-05-29 19:00:00|7219.2|7216.2|7218.2|7215.2|7219.7|7216.7|7218.2|7215.2|16
1685390400000|2023-05-29 20:00:00|7217.7|7214.7|7215.2|7212.2|7217.7|7214.7|7215.2|7212.2|32
1685394000000|2023-05-29 21:00:00|7216.2|7212.3|7216.3|7212.3|7216.3|7212.3|7216.2|7212.2|0
1685397600000|2023-05-29 22:00:00|7214.6|7210.6|7216.1|7212.1|7220.5|7216.5|7213.2|7209.2|0
1685401200000|2023-05-29 23:00:00|7215.9|7211.9|7214.2|7212.2|7219.2|7217.2|7206.7|7204.7|970
1685404800000|2023-05-30 00:00:00|7214.7|7212.7|7226.2|7225.2|7228.2|7227.2|7212.2|7211.2|4435
1685408400000|2023-05-30 01:00:00|7226.7|7225.7|7216.2|7215.2|7229.7|7228.7|7214.7|7213.7|3257
1685412000000|2023-05-30 02:00:00|7215.7|7214.7|7216.2|7215.2|7220.2|7219.2|7211.7|7210.7|1820
1685415600000|2023-05-30 03:00:00|7217.2|7216.2|7215.2|7214.2|7224.2|7223.2|7212.2|7211.2|2460
1685419200000|2023-05-30 04:00:00|7214.7|7213.7|7217.2|7216.2|7218.2|7217.2|7209.2|7208.2|1975
1685422800000|2023-05-30 05:00:00|7216.7|7215.7|7208.2|7207.2|7217.2|7216.2|7207.2|7206.2|3175
1685426400000|2023-05-30 06:00:00|7208.7|7206.7|7210.2|7206.2|7213.7|7211.7|7207.7|7203.7|3514
1685430000000|2023-05-30 07:00:00|7210.8|7206.8|7208.2|7205.2|7211.7|7208.2|7194.2|7191.2|1009
1685433600000|2023-05-30 08:00:00|7208.7|7205.7|7208.2|7205.2|7210.2|7207.2|7203.2|7200.2|481
1685437200000|2023-05-30 09:00:00|7207.7|7204.7|7215.2|7212.2|7217.2|7214.2|7206.2|7203.2|502
1685440800000|2023-05-30 10:00:00|7214.7|7211.7|7212.7|7209.7|7218.2|7215.2|7212.2|7209.2|522
1685444400000|2023-05-30 11:00:00|7213.2|7210.2|7213.2|7210.2|7217.7|7214.7|7204.7|7201.7|780
1685448000000|2023-05-30 12:00:00|7213.7|7210.7|7211.7|7208.7|7217.2|7214.2|7211.2|7208.2|599
1685451600000|2023-05-30 13:00:00|7212.2|7209.2|7203.7|7200.7|7214.2|7211.2|7198.2|7195.2|1365
1685455200000|2023-05-30 14:00:00|7203.2|7200.2|7180.2|7177.2|7203.2|7200.2|7177.2|7174.2|1960
1685458800000|2023-05-30 15:00:00|7179.7|7176.7|7178.2|7175.2|7183.2|7180.2|7169.2|7166.2|1357
1685462400000|2023-05-30 16:00:00|7177.7|7174.7|7176.2|7173.2|7179.2|7176.2|7166.2|7163.2|628
1685466000000|2023-05-30 17:00:00|7176.7|7173.7|7161.7|7158.7|7176.7|7173.7|7160.2|7157.2|456
1685469600000|2023-05-30 18:00:00|7161.2|7158.2|7175.2|7172.2|7179.2|7176.2|7159.2|7156.2|439
1685473200000|2023-05-30 19:00:00|7174.2|7171.2|7174.2|7171.2|7178.2|7175.2|7170.2|7167.2|579
1685476800000|2023-05-30 20:00:00|7174.7|7171.7|7175.2|7172.2|7178.2|7175.2|7173.7|7170.7|322
1685480400000|2023-05-30 21:00:00|7175.6|7171.6|7172.4|7168.4|7176.7|7172.7|7172|7168|0
1685484000000|2023-05-30 22:00:00|7172.3|7168.3|7173.9|7169.9|7174.7|7170.7|7170.1|7166.1|0
1685487600000|2023-05-30 23:00:00|7174|7170|7176.7|7174.7|7184.2|7180.2|7169.2|7167.2|913
1685491200000|2023-05-31 00:00:00|7177.7|7175.7|7159.2|7158.2|7179.2|7178.2|7154.2|7153.2|8040
1685494800000|2023-05-31 01:00:00|7158.7|7157.7|7132.1|7131.1|7159.2|7158.2|7127.2|7126.2|6860
1685498400000|2023-05-31 02:00:00|7132.6|7131.6|7123.6|7122.6|7132.6|7131.6|7113.1|7112.1|5463
1685502000000|2023-05-31 03:00:00|7124.1|7123.1|7124.1|7123.1|7125.1|7124.1|7115.1|7114.1|3117
1685505600000|2023-05-31 04:00:00|7123.6|7122.6|7120.1|7119.1|7128.1|7127.1|7120.1|7119.1|3910
1685509200000|2023-05-31 05:00:00|7119.1|7118.1|7112.1|7111.1|7119.1|7118.1|7104.1|7103.1|6821
1685512800000|2023-05-31 06:00:00|7112.6|7110.6|7087.4|7083.4|7112.6|7110.6|7085.6|7082.6|17065
1685516400000|2023-05-31 07:00:00|7087.3|7083.3|7107.1|7104.1|7110.6|7107.6|7081.2|7077.2|2162
1685520000000|2023-05-31 08:00:00|7106.6|7103.6|7108.1|7105.1|7113.1|7110.1|7098.1|7095.1|1093
1685523600000|2023-05-31 09:00:00|7107.1|7104.1|7100.1|7097.1|7116.1|7113.1|7099.1|7096.1|1062
1685527200000|2023-05-31 10:00:00|7100.6|7097.6|7100.1|7097.1|7103.1|7100.1|7087.1|7084.1|1134
1685530800000|2023-05-31 11:00:00|7100.6|7097.6|7091.1|7088.1|7102.6|7099.6|7088.1|7085.1|849
1685534400000|2023-05-31 12:00:00|7090.6|7087.6|7089.1|7086.1|7092.6|7089.6|7086.1|7083.1|885
1685538000000|2023-05-31 13:00:00|7088.6|7085.6|7083.1|7080.1|7092.6|7089.6|7079.1|7076.1|1719
1685541600000|2023-05-31 14:00:00|7082.1|7079.1|7067.1|7064.1|7085.1|7082.1|7055.1|7052.1|2431
1685545200000|2023-05-31 15:00:00|7066.6|7063.6|7072.1|7069.1|7076.1|7073.1|7060.1|7057.1|1461
1685548800000|2023-05-31 16:00:00|7072.6|7069.6|7074.6|7071.6|7079.1|7076.1|7069.1|7066.1|628
1685552400000|2023-05-31 17:00:00|7075.1|7072.1|7083.1|7080.1|7083.1|7080.1|7073.6|7070.6|643
1685556000000|2023-05-31 18:00:00|7082.6|7079.6|7080.1|7077.1|7085.1|7082.1|7076.6|7073.6|421
1685559600000|2023-05-31 19:00:00|7081.1|7078.1|7085.1|7082.1|7090.1|7087.1|7075.6|7072.6|1346
1685563200000|2023-05-31 20:00:00|7086.1|7083.1|7079.1|7076.1|7087.1|7084.1|7078.6|7075.6|223
1685566800000|2023-05-31 21:00:00|7078.3|7074.3|7080.2|7076.2|7080.7|7076.7|7078.3|7074.3|0
1685570400000|2023-05-31 22:00:00|7080|7076|7087.6|7083.6|7088.9|7084.9|7079.4|7075.4|0
1685574000000|2023-05-31 23:00:00|7087.7|7083.7|7092.1|7090.1|7095.6|7093.6|7085.6|7081.6|1600
1685577600000|2023-06-01 00:00:00|7091.6|7089.6|7079.1|7078.1|7095.1|7094.1|7075.1|7074.1|8137
1685581200000|2023-06-01 01:00:00|7080.1|7079.1|7110.3|7109.3|7132.1|7131.1|7080.1|7079.1|8684
1685584800000|2023-06-01 02:00:00|7109.8|7108.8|7111.8|7110.8|7119.8|7118.8|7102.8|7101.8|5366
1685588400000|2023-06-01 03:00:00|7111.3|7110.3|7117.8|7116.8|7118.8|7117.8|7107.8|7106.8|3784
1685592000000|2023-06-01 04:00:00|7117.3|7116.3|7112.8|7111.8|7121.3|7120.3|7107.8|7106.8|5110
1685595600000|2023-06-01 05:00:00|7113.3|7112.3|7110.8|7109.8|7117.3|7116.3|7109.8|7108.8|5991
1685599200000|2023-06-01 06:00:00|7111.3|7109.3|7116.3|7112.3|7118.7|7114.7|7104.3|7102.3|4958
1685602800000|2023-06-01 07:00:00|7116.8|7112.8|7118.8|7115.8|7125.8|7122.8|7111.6|7107.6|1083
1685606400000|2023-06-01 08:00:00|7119.3|7116.3|7120.8|7117.8|7123.8|7120.8|7112.8|7109.8|786
1685610000000|2023-06-01 09:00:00|7119.8|7116.8|7125.3|7122.3|7126.8|7123.8|7115.8|7112.8|864
1685613600000|2023-06-01 10:00:00|7124.8|7121.8|7120.8|7117.8|7126.8|7123.8|7120.8|7117.8|445
1685617200000|2023-06-01 11:00:00|7119.8|7116.8|7118.8|7115.8|7123.8|7120.8|7117.8|7114.8|634
1685620800000|2023-06-01 12:00:00|7118.3|7115.3|7106.8|7103.8|7123.3|7120.3|7105.8|7102.8|1199
1685624400000|2023-06-01 13:00:00|7105.8|7102.8|7103.8|7100.8|7113.8|7110.8|7100.3|7097.3|1647
1685628000000|2023-06-01 14:00:00|7105.8|7102.8|7134.8|7131.8|7135.8|7132.8|7103.8|7100.8|2496
1685631600000|2023-06-01 15:00:00|7134.3|7131.3|7152.8|7149.8|7152.8|7149.8|7129.8|7126.8|2043
1685635200000|2023-06-01 16:00:00|7153.3|7150.3|7157.8|7154.8|7157.8|7154.8|7149.8|7146.8|623
1685638800000|2023-06-01 17:00:00|7156.8|7153.8|7159.8|7156.8|7160.3|7157.3|7154.8|7151.8|491
1685642400000|2023-06-01 18:00:00|7160.3|7157.3|7160.8|7157.8|7162.3|7159.3|7157.8|7154.8|440
1685646000000|2023-06-01 19:00:00|7161.3|7158.3|7159.8|7156.8|7165.8|7162.8|7154.8|7151.8|1469
1685649600000|2023-06-01 20:00:00|7159.3|7156.3|7162.3|7159.3|7162.8|7159.8|7159.3|7156.3|493
1685653200000|2023-06-01 21:00:00|7162.8|7158.8|7162.3|7158.3|7165.7|7161.7|7162.3|7158.3|0
1685656800000|2023-06-01 22:00:00|7161.6|7157.6|7160|7156|7162.6|7158.6|7158.2|7154.2|0
1685660400000|2023-06-01 23:00:00|7159.8|7155.8|7158.3|7156.3|7162.3|7160.3|7154.3|7152.3|1347
1685664000000|2023-06-02 00:00:00|7157.3|7155.3|7148.8|7147.8|7166.8|7165.8|7147.8|7146.8|7746
1685667600000|2023-06-02 01:00:00|7149.8|7148.8|7135.5|7134.5|7161.8|7160.8|7132.5|7131.5|6219
1685671200000|2023-06-02 02:00:00|7135|7134|7130.5|7129.5|7135|7134|7126.5|7125.5|4218
1685674800000|2023-06-02 03:00:00|7129.5|7128.5|7137.5|7136.5|7139.5|7138.5|7127.5|7126.5|3066
1685678400000|2023-06-02 04:00:00|7138|7137|7140.5|7139.5|7143.5|7142.5|7130|7129|3728
1685682000000|2023-06-02 05:00:00|7140|7139|7145.5|7144.5|7147.5|7146.5|7135.5|7134.5|4566
1685685600000|2023-06-02 06:00:00|7146|7144|7143.7|7139.7|7148.5|7146.5|7142.5|7139.7|4874
1685689200000|2023-06-02 07:00:00|7143.5|7139.5|7158.5|7155.5|7158.5|7155.5|7140.9|7136.9|858
1685692800000|2023-06-02 08:00:00|7158|7155|7164|7161|7164.5|7161.5|7152.5|7149.5|539
1685696400000|2023-06-02 09:00:00|7163.5|7160.5|7165|7162|7173.5|7170.5|7158.5|7155.5|589
1685700000000|2023-06-02 10:00:00|7165.5|7162.5|7172.5|7169.5|7174.5|7171.5|7163|7160|380
1685703600000|2023-06-02 11:00:00|7172|7169|7176|7173|7179.5|7176.5|7170|7167|867
1685707200000|2023-06-02 12:00:00|7175.5|7172.5|7179.5|7176.5|7181.5|7178.5|7164|7161|1229
1685710800000|2023-06-02 13:00:00|7179|7176|7182.5|7179.5|7191.5|7188.5|7173|7170|1885
1685714400000|2023-06-02 14:00:00|7182|7179|7206.5|7203.5|7206.5|7203.5|7177.5|7174.5|1849
1685718000000|2023-06-02 15:00:00|7207|7204|7213.5|7210.5|7217.5|7214.5|7206.5|7203.5|1291
1685721600000|2023-06-02 16:00:00|7214|7211|7222.5|7219.5|7223.5|7220.5|7212.5|7209.5|561
1685725200000|2023-06-02 17:00:00|7222|7219|7230.5|7227.5|7231|7228|7220.5|7217.5|399
1685728800000|2023-06-02 18:00:00|7229.5|7226.5|7229.5|7226.5|7232.5|7229.5|7224.5|7221.5|338
1685732400000|2023-06-02 19:00:00|7230.5|7227.5|7226|7223|7236.5|7233.5|7225.5|7222.5|1467
1685736000000|2023-06-02 20:00:00|7226.5|7223.5|7222.5|7219.5|7227.5|7224.5|7221.5|7218.5|256
1685916000000|2023-06-04 22:00:00|7218.7|7214.7|7223.7|7219.7|7226.4|7222.4|7217.8|7213.8|0
1685919600000|2023-06-04 23:00:00|7223.6|7219.6|7233.5|7231.5|7245|7243|7213.5|7211.5|2789
1685923200000|2023-06-05 00:00:00|7234|7232|7227.5|7226.5|7237.5|7236.5|7216.5|7215.5|6524
1685926800000|2023-06-05 01:00:00|7227|7226|7220.5|7219.5|7232.5|7231.5|7220.5|7219.5|4779
1685930400000|2023-06-05 02:00:00|7219.5|7218.5|7230.6|7229.6|7230.6|7229.6|7219.5|7218.5|3297
1685934000000|2023-06-05 03:00:00|7229.6|7228.6|7225.6|7224.6|7235.6|7234.6|7225.6|7224.6|2933
1685937600000|2023-06-05 04:00:00|7226.6|7225.6|7223.6|7222.6|7228.6|7227.6|7221.6|7220.6|2579
1685941200000|2023-06-05 05:00:00|7222.6|7221.6|7215.6|7214.6|7222.6|7221.6|7210.1|7209.1|4221
1685944800000|2023-06-05 06:00:00|7216.1|7214.1|7227|7223|7227|7223.1|7216.1|7214.1|4380
1685948400000|2023-06-05 07:00:00|7226.8|7222.8|7231.6|7228.6|7239.6|7236.6|7218.8|7214.8|1291
1685952000000|2023-06-05 08:00:00|7231.1|7228.1|7230.6|7227.6|7234.1|7231.1|7224.6|7221.6|651
1685955600000|2023-06-05 09:00:00|7230.1|7227.1|7228.6|7225.6|7233.1|7230.1|7228.6|7225.6|245
1685959200000|2023-06-05 10:00:00|7228.1|7225.1|7233.6|7230.6|7233.6|7230.6|7226.6|7223.6|260
1685962800000|2023-06-05 11:00:00|7233.1|7230.1|7229.1|7226.1|7234.6|7231.6|7227.6|7224.6|319
1685966400000|2023-06-05 12:00:00|7228.6|7225.6|7223.6|7220.6|7232.6|7229.6|7222.6|7219.6|699
1685970000000|2023-06-05 13:00:00|7223.1|7220.1|7211.6|7208.6|7226.6|7223.6|7209.6|7206.6|1124
1685973600000|2023-06-05 14:00:00|7212.1|7209.1|7187.6|7184.6|7216.6|7213.6|7183.6|7180.6|2916
1685977200000|2023-06-05 15:00:00|7188.1|7185.1|7198.6|7195.6|7200.6|7197.6|7186.6|7183.6|985
1685980800000|2023-06-05 16:00:00|7199.1|7196.1|7210.6|7207.6|7210.6|7207.6|7197.6|7194.6|857
1685984400000|2023-06-05 17:00:00|7210.1|7207.1|7195.6|7192.6|7210.6|7207.6|7193.6|7190.6|825
1685988000000|2023-06-05 18:00:00|7195.1|7192.1|7189.1|7186.1|7198.1|7195.1|7178.1|7175.1|659
1685991600000|2023-06-05 19:00:00|7189.6|7186.6|7181.6|7178.6|7189.6|7186.6|7180.6|7177.6|678
1685995200000|2023-06-05 20:00:00|7181.1|7178.1|7182.6|7179.6|7186.6|7183.6|7180.6|7177.6|316
1685998800000|2023-06-05 21:00:00|7182.4|7178.6|7184.2|7180.2|7184.8|7180.8|7182.3|7178.3|0
1686002400000|2023-06-05 22:00:00|7182.9|7178.9|7179.5|7175.5|7184.5|7180.5|7179.2|7175.2|0
1686006000000|2023-06-05 23:00:00|7179.7|7175.7|7178.1|7176.1|7183.1|7181.1|7172.1|7170.1|954
1686009600000|2023-06-06 00:00:00|7179.1|7177.1|7166.1|7165.1|7181.6|7180.6|7163.6|7162.6|5611
1686013200000|2023-06-06 01:00:00|7166.6|7165.6|7169.6|7168.6|7174.6|7173.6|7162.6|7161.6|3610
1686016800000|2023-06-06 02:00:00|7169.1|7168.1|7182.6|7181.6|7186.6|7185.6|7165.6|7164.6|3339
1686020400000|2023-06-06 03:00:00|7182.1|7181.1|7183.4|7182.4|7187.4|7186.4|7179.4|7178.4|2795
1686024000000|2023-06-06 04:00:00|7182.4|7181.4|7142.4|7141.4|7183.4|7182.4|7125.9|7124.9|8099
1686027600000|2023-06-06 05:00:00|7141.4|7140.4|7144.4|7143.4|7151.4|7150.4|7136.4|7135.4|4743
1686031200000|2023-06-06 06:00:00|7144.9|7142.9|7130|7126|7144.9|7142.9|7124.9|7122.9|6921
1686034800000|2023-06-06 07:00:00|7130.2|7126.2|7141.4|7138.4|7142.4|7139.4|7128.9|7125.9|1294
1686038400000|2023-06-06 08:00:00|7140.9|7137.9|7127.4|7124.4|7144.9|7141.9|7125.4|7122.4|909
1686042000000|2023-06-06 09:00:00|7127.9|7124.9|7133.4|7130.4|7138.4|7135.4|7126.4|7123.4|681
1686045600000|2023-06-06 10:00:00|7133.9|7130.9|7131.4|7128.4|7133.9|7130.9|7128.4|7125.4|679
1686049200000|2023-06-06 11:00:00|7130.4|7127.4|7131.4|7128.4|7133.4|7130.4|7129.4|7126.4|437
1686052800000|2023-06-06 12:00:00|7131.9|7128.9|7129.4|7126.4|7134.4|7131.4|7128.4|7125.4|651
1686056400000|2023-06-06 13:00:00|7128.9|7125.9|7139.4|7136.4|7141.4|7138.4|7122.4|7119.4|998
1686060000000|2023-06-06 14:00:00|7139.9|7136.9|7151.4|7148.4|7156.4|7153.4|7137.9|7134.9|1260
1686063600000|2023-06-06 15:00:00|7151.9|7148.9|7160.4|7157.4|7161.4|7158.4|7144.9|7141.9|920
1686067200000|2023-06-06 16:00:00|7160.9|7157.9|7153.4|7150.4|7162.9|7159.9|7150.4|7147.4|458
1686070800000|2023-06-06 17:00:00|7152.9|7149.9|7153.4|7150.4|7159.4|7156.4|7150.4|7147.4|342
1686074400000|2023-06-06 18:00:00|7152.9|7149.9|7158.4|7155.4|7161.9|7158.9|7150.9|7147.9|240
1686078000000|2023-06-06 19:00:00|7159.4|7156.4|7167.4|7164.4|7171.4|7168.4|7156.9|7153.9|492
1686081600000|2023-06-06 20:00:00|7166.9|7163.9|7159.9|7156.9|7167.4|7164.4|7157.4|7154.4|370
1686085200000|2023-06-06 21:00:00|7159.4|7155.4|7160.2|7156.2|7161.2|7157.2|7158.2|7154.2|0
1686088800000|2023-06-06 22:00:00|7159.8|7155.8|7156.7|7152.7|7159.8|7155.8|7154.4|7150.4|0
1686092400000|2023-06-06 23:00:00|7156.6|7152.6|7155.9|7153.9|7165.9|7163.9|7151.9|7149.9|1267
1686096000000|2023-06-07 00:00:00|7156.4|7154.4|7147.4|7146.4|7169.4|7168.4|7143.4|7142.4|5805
1686099600000|2023-06-07 01:00:00|7147.9|7146.9|7137.4|7136.4|7151.4|7150.4|7135.4|7134.4|3344
1686103200000|2023-06-07 02:00:00|7136.4|7135.4|7138.4|7137.4|7138.4|7137.4|7128.4|7127.4|3167
1686106800000|2023-06-07 03:00:00|7138.9|7137.9|7147|7146|7147|7146|7135.4|7134.4|3148
1686110400000|2023-06-07 04:00:00|7146.5|7145.5|7142|7141|7148|7147|7137|7136|3240
1686114000000|2023-06-07 05:00:00|7142.5|7141.5|7129.5|7128.5|7143|7142|7124|7123|3268
1686117600000|2023-06-07 06:00:00|7130|7128|7122.3|7118.3|7131|7129|7117.5|7115.5|5161
1686121200000|2023-06-07 07:00:00|7122.8|7118.8|7111|7108|7123.6|7119.6|7109|7106|935
1686124800000|2023-06-07 08:00:00|7111.5|7108.5|7118|7115|7121.5|7118.5|7110|7107|552
1686128400000|2023-06-07 09:00:00|7118.5|7115.5|7117.5|7114.5|7123|7120|7113|7110|568
1686132000000|2023-06-07 10:00:00|7117|7114|7122|7119|7127|7124|7117|7114|558
1686135600000|2023-06-07 11:00:00|7123|7120|7125|7122|7126|7123|7119.5|7116.5|749
1686139200000|2023-06-07 12:00:00|7124.5|7121.5|7116|7113|7125|7122|7114|7111|806
1686142800000|2023-06-07 13:00:00|7115|7112|7132|7129|7133|7130|7112|7109|1439
1686146400000|2023-06-07 14:00:00|7131|7128|7120|7117|7132|7129|7111.5|7108.5|2286
1686150000000|2023-06-07 15:00:00|7119.5|7116.5|7115|7112|7128|7125|7113|7110|1168
1686153600000|2023-06-07 16:00:00|7116|7113|7115|7112|7122|7119|7114|7111|621
1686157200000|2023-06-07 17:00:00|7114.5|7111.5|7117|7114|7120|7117|7112|7109|655
1686160800000|2023-06-07 18:00:00|7116|7113|7118|7115|7121.5|7118.5|7112|7109|511
1686164400000|2023-06-07 19:00:00|7117.5|7114.5|7107|7104|7124|7121|7106|7103|2183
1686168000000|2023-06-07 20:00:00|7107.5|7104.5|7113.5|7110.5|7114.5|7111.5|7107.5|7104.5|453
1686171600000|2023-06-07 21:00:00|7113.4|7109.4|7114.7|7110.7|7114.9|7110.9|7111.4|7107.4|0
1686175200000|2023-06-07 22:00:00|7114.6|7110.6|7113.8|7109.8|7118.3|7114.3|7113.7|7109.7|0
1686178800000|2023-06-07 23:00:00|7113.7|7109.7|7112.5|7110.5|7117|7115|7108.5|7105.2|1334
1686182400000|2023-06-08 00:00:00|7113.5|7111.5|7115|7114|7121.5|7120.5|7100|7099|6894
1686186000000|2023-06-08 01:00:00|7114.5|7113.5|7112.7|7111.7|7118.7|7117.7|7106|7105|4221
1686189600000|2023-06-08 02:00:00|7113.2|7112.2|7117.7|7116.7|7120.7|7119.7|7113.2|7112.2|3754
1686193200000|2023-06-08 03:00:00|7118.7|7117.7|7105.7|7104.7|7120.7|7119.7|7103.7|7102.7|3150
1686196800000|2023-06-08 04:00:00|7105.2|7104.2|7095.7|7094.7|7105.2|7104.2|7093.7|7092.7|4330
1686200400000|2023-06-08 05:00:00|7096.2|7095.2|7097.7|7096.7|7098.7|7097.7|7091.7|7090.7|4414
1686204000000|2023-06-08 06:00:00|7097.9|7095.9|7099.9|7095.9|7103.6|7099.6|7091.9|7089.9|4857
1686207600000|2023-06-08 07:00:00|7100.1|7096.1|7103.4|7100.4|7110.4|7107.4|7098.1|7094.1|1128
1686211200000|2023-06-08 08:00:00|7104.4|7101.4|7104.4|7101.4|7112.4|7109.4|7100.9|7097.9|501
1686214800000|2023-06-08 09:00:00|7104.9|7101.9|7108.4|7105.4|7110.4|7107.4|7104.4|7101.4|454
1686218400000|2023-06-08 10:00:00|7108.9|7105.9|7108.4|7105.4|7112.4|7109.4|7106.4|7103.4|583
1686222000000|2023-06-08 11:00:00|7108.9|7105.9|7112.4|7109.4|7113.4|7110.4|7105.4|7102.4|305
1686225600000|2023-06-08 12:00:00|7113.4|7110.4|7106.4|7103.4|7114.9|7111.9|7104.4|7101.4|687
1686229200000|2023-06-08 13:00:00|7106.9|7103.9|7092.9|7089.9|7108.4|7105.4|7084.9|7081.9|1161
1686232800000|2023-06-08 14:00:00|7093.4|7090.4|7105.4|7102.4|7105.4|7102.4|7089.4|7086.4|1243
1686236400000|2023-06-08 15:00:00|7105.9|7102.9|7103.4|7100.4|7109.9|7106.9|7099.4|7096.4|958
1686240000000|2023-06-08 16:00:00|7103.9|7100.9|7118.4|7115.4|7119.9|7116.9|7101.4|7098.4|569
1686243600000|2023-06-08 17:00:00|7117.4|7114.4|7110.4|7107.4|7118.4|7115.4|7107.4|7104.4|371
1686247200000|2023-06-08 18:00:00|7111.4|7108.4|7124.4|7121.4|7125.4|7122.4|7110.4|7107.4|283
1686250800000|2023-06-08 19:00:00|7124.9|7121.9|7133.4|7130.4|7135.4|7132.4|7123.4|7120.4|937
1686254400000|2023-06-08 20:00:00|7132.9|7129.9|7129.9|7126.9|7133.4|7130.4|7127.4|7124.4|272
1686258000000|2023-06-08 21:00:00|7129.3|7125.3|7127.9|7123.9|7129.8|7125.8|7126.4|7122.4|0
1686261600000|2023-06-08 22:00:00|7127.8|7123.8|7126.9|7122.9|7128|7124|7124.8|7120.8|0
1686265200000|2023-06-08 23:00:00|7126.7|7122.7|7104.9|7102.9|7128.2|7124.9|7103.9|7101.9|1652
1686268800000|2023-06-09 00:00:00|7103.9|7101.9|7116.4|7115.4|7122.4|7121.4|7101.9|7099.9|4564
1686272400000|2023-06-09 01:00:00|7116.9|7115.9|7117.4|7116.4|7125.4|7124.4|7116.4|7115.4|2969
1686276000000|2023-06-09 02:00:00|7117.9|7116.9|7127.2|7126.2|7128.2|7127.2|7115.4|7114.4|2598
1686279600000|2023-06-09 03:00:00|7127.7|7126.7|7126.2|7125.2|7130.2|7129.2|7121.2|7120.2|1983
1686283200000|2023-06-09 04:00:00|7126.7|7125.7|7126.2|7125.2|7129.2|7128.2|7123.2|7122.2|1991
1686286800000|2023-06-09 05:00:00|7127.2|7126.2|7120.2|7119.2|7128.2|7127.2|7120.2|7119.2|2904
1686290400000|2023-06-09 06:00:00|7120.6|7118.6|7120.6|7116.6|7124.6|7122.6|7117.1|7114.9|4949
1686294000000|2023-06-09 07:00:00|7121|7117|7116.1|7113.1|7124.1|7121.1|7103.1|7100.1|1217
1686297600000|2023-06-09 08:00:00|7115.6|7112.6|7118.1|7115.1|7118.6|7115.6|7109.1|7106.1|462
1686301200000|2023-06-09 09:00:00|7117.6|7114.6|7113.1|7110.1|7124.1|7121.1|7110.1|7107.1|672
1686304800000|2023-06-09 10:00:00|7112.1|7109.1|7109.1|7106.1|7116.1|7113.1|7107.1|7104.1|319
1686308400000|2023-06-09 11:00:00|7109.6|7106.6|7113.1|7110.1|7116.1|7113.1|7107.1|7104.1|556
1686312000000|2023-06-09 12:00:00|7112.1|7109.1|7113.1|7110.1|7117.6|7114.6|7104.1|7101.1|653
1686315600000|2023-06-09 13:00:00|7112.6|7109.6|7115.1|7112.1|7117.6|7114.6|7104.1|7101.1|1064
1686319200000|2023-06-09 14:00:00|7114.6|7111.6|7117.1|7114.1|7122.1|7119.1|7112.1|7109.1|1070
1686322800000|2023-06-09 15:00:00|7116.6|7113.6|7096.6|7093.6|7121.1|7118.1|7095.1|7092.1|1240
1686326400000|2023-06-09 16:00:00|7096.1|7093.1|7099.1|7096.1|7100.6|7097.6|7091.6|7088.6|424
1686330000000|2023-06-09 17:00:00|7098.6|7095.6|7106.1|7103.1|7106.1|7103.1|7097.6|7094.6|370
1686333600000|2023-06-09 18:00:00|7105.6|7102.6|7098.6|7095.6|7105.6|7102.6|7093.1|7090.1|223
1686337200000|2023-06-09 19:00:00|7099.1|7096.1|7097.1|7094.1|7101.6|7098.6|7094.1|7091.1|523
1686340800000|2023-06-09 20:00:00|7097.6|7094.6|7094.6|7091.6|7102.6|7099.6|7092.6|7089.6|117
1686520800000|2023-06-11 22:00:00|7096.3|7092.3|7106|7102|7107.2|7103.2|7096.3|7092.3|0
1686524400000|2023-06-11 23:00:00|7106.2|7102.2|7107.1|7103.1|7109.6|7105.6|7104.5|7100.5|0
1686528000000|2023-06-12 00:00:00|7107.2|7103.2|7110.8|7106.8|7112.3|7108.3|7105.4|7101.4|0
1686531600000|2023-06-12 01:00:00|7110.6|7106.6|7105.2|7101.2|7111.9|7107.9|7104.2|7100.2|0
1686535200000|2023-06-12 02:00:00|7105.3|7101.3|7105.4|7101.4|7107.8|7103.8|7104.8|7100.8|0
1686538800000|2023-06-12 03:00:00|7105.5|7101.5|7106.1|7102.1|7107.5|7103.5|7105|7101|0
1686542400000|2023-06-12 04:00:00|7106|7102|7104.7|7100.7|7106.1|7102.1|7103.1|7099.1|0
1686546000000|2023-06-12 05:00:00|7104.8|7100.8|7106.9|7102.9|7108.4|7104.4|7103.8|7099.8|0
1686549600000|2023-06-12 06:00:00|7106.1|7102.1|7111.8|7107.8|7112.4|7108.4|7105.6|7101.6|0
1686553200000|2023-06-12 07:00:00|7112.2|7108.2|7100.1|7097.1|7116.1|7112.1|7091.1|7088.1|1630
1686556800000|2023-06-12 08:00:00|7101.1|7098.1|7100.6|7097.6|7106.1|7103.1|7097.1|7094.1|613
1686560400000|2023-06-12 09:00:00|7101.1|7098.1|7096.1|7093.1|7102.1|7099.1|7094.1|7091.1|356
1686564000000|2023-06-12 10:00:00|7095.6|7092.6|7092.1|7089.1|7096.1|7093.1|7086.1|7083.1|390
1686567600000|2023-06-12 11:00:00|7091.6|7088.6|7099.1|7096.1|7100.1|7097.1|7089.1|7086.1|242
1686571200000|2023-06-12 12:00:00|7099.6|7096.6|7100.1|7097.1|7100.1|7097.1|7092.6|7089.6|329
1686574800000|2023-06-12 13:00:00|7099.6|7096.6|7100.1|7097.1|7103.1|7100.1|7090.1|7087.1|726
1686578400000|2023-06-12 14:00:00|7099.6|7096.6|7097.6|7094.6|7100.1|7097.1|7089.1|7086.1|702
1686582000000|2023-06-12 15:00:00|7098.1|7095.1|7097.1|7094.1|7101.1|7098.1|7092.6|7089.6|589
1686585600000|2023-06-12 16:00:00|7096.6|7093.6|7103.1|7100.1|7103.6|7100.6|7095.1|7092.1|253
1686589200000|2023-06-12 17:00:00|7103.6|7100.6|7105.1|7102.1|7106.1|7103.1|7099.1|7096.1|224
1686592800000|2023-06-12 18:00:00|7105.6|7102.6|7110.1|7107.1|7110.6|7107.6|7104.1|7101.1|202
1686596400000|2023-06-12 19:00:00|7109.1|7106.1|7120.1|7117.1|7121.1|7118.1|7109.1|7106.1|393
1686600000000|2023-06-12 20:00:00|7119.1|7116.1|7121.6|7118.6|7122.6|7119.6|7116.1|7113.1|107
1686603600000|2023-06-12 21:00:00|7122.3|7118.3|7131.6|7127.6|7136.8|7132.8|7122.1|7118.1|0
1686607200000|2023-06-12 22:00:00|7131.4|7127.4|7132.9|7128.9|7133.8|7129.8|7127.8|7123.8|0
1686610800000|2023-06-12 23:00:00|7133.3|7129.3|7116.6|7114.6|7143.6|7141.6|7115.6|7113.6|1229
1686614400000|2023-06-13 00:00:00|7117.6|7115.6|7104.1|7103.1|7123.1|7122.1|7100.1|7099.1|6434
1686618000000|2023-06-13 01:00:00|7105.1|7104.1|7125.1|7124.1|7128.1|7127.1|7101.1|7100.1|5130
1686621600000|2023-06-13 02:00:00|7125.6|7124.6|7124.3|7123.3|7130.1|7129.1|7116.3|7115.3|3341
1686625200000|2023-06-13 03:00:00|7123.8|7122.8|7130.3|7129.3|7134.3|7133.3|7120.3|7119.3|2560
1686628800000|2023-06-13 04:00:00|7130.8|7129.8|7133.3|7132.3|7141.3|7140.3|7130.3|7129.3|2644
1686632400000|2023-06-13 05:00:00|7132.3|7131.3|7139.3|7138.3|7141.3|7140.3|7132.3|7131.3|3053
1686636000000|2023-06-13 06:00:00|7139.8|7137.8|7145.1|7141.1|7152.8|7150.8|7136.8|7134.8|3182
1686639600000|2023-06-13 07:00:00|7144.7|7140.7|7154.8|7151.8|7159.3|7156.3|7141.3|7137.3|1596
1686643200000|2023-06-13 08:00:00|7154.3|7151.3|7155.3|7152.3|7157.8|7154.8|7150.8|7147.8|605
1686646800000|2023-06-13 09:00:00|7155.8|7152.8|7149.3|7146.3|7159.3|7156.3|7149.3|7146.3|306
1686650400000|2023-06-13 10:00:00|7148.3|7145.3|7143.3|7140.3|7148.3|7145.3|7141.8|7138.8|334
1686654000000|2023-06-13 11:00:00|7142.8|7139.8|7149.3|7146.3|7149.3|7146.3|7139.3|7136.3|331
1686657600000|2023-06-13 12:00:00|7149.8|7146.8|7174.8|7171.8|7174.8|7171.8|7144.3|7141.3|755
1686661200000|2023-06-13 13:00:00|7174.3|7171.3|7179.8|7176.8|7194.3|7191.3|7170.8|7167.8|1005
1686664800000|2023-06-13 14:00:00|7180.3|7177.3|7181.8|7178.8|7190.8|7187.8|7177.8|7174.8|1165
1686668400000|2023-06-13 15:00:00|7182.3|7179.3|7176.3|7173.3|7186.8|7183.8|7175.3|7172.3|907
1686672000000|2023-06-13 16:00:00|7176.8|7173.8|7182.3|7179.3|7184.8|7181.8|7172.3|7169.3|363
1686675600000|2023-06-13 17:00:00|7182.8|7179.8|7188.8|7185.8|7190.3|7187.3|7181.3|7178.3|206
1686679200000|2023-06-13 18:00:00|7188.3|7185.3|7184.3|7181.3|7190.3|7187.3|7178.3|7175.3|219
1686682800000|2023-06-13 19:00:00|7183.8|7180.8|7189.3|7186.3|7190.3|7187.3|7180.3|7177.3|419
1686686400000|2023-06-13 20:00:00|7188.8|7185.8|7186.3|7183.3|7190.3|7187.3|7185.3|7182.3|216
1686690000000|2023-06-13 21:00:00|7185.6|7181.6|7185.7|7181.7|7187.9|7183.9|7185.3|7181.3|0
1686693600000|2023-06-13 22:00:00|7184.9|7180.9|7187.3|7183.3|7188.2|7184.2|7181.9|7177.9|0
1686697200000|2023-06-13 23:00:00|7187.5|7183.5|7178.8|7176.8|7187.9|7185.8|7166.8|7164.8|637
1686700800000|2023-06-14 00:00:00|7176.8|7174.8|7159.3|7158.3|7179.8|7178.8|7155.3|7154.3|1897
1686704400000|2023-06-14 01:00:00|7158.8|7157.8|7154.3|7153.3|7168.3|7167.3|7153.3|7152.3|1229
1686708000000|2023-06-14 02:00:00|7153.8|7152.8|7162.3|7161.3|7165.3|7164.3|7153.3|7152.3|705
1686711600000|2023-06-14 03:00:00|7161.3|7160.3|7151.3|7150.3|7168.3|7167.3|7150.3|7149.3|352
1686715200000|2023-06-14 04:00:00|7151.8|7150.8|7161.3|7160.3|7164.3|7163.3|7149.3|7148.3|790
1686718800000|2023-06-14 05:00:00|7162.3|7161.3|7164.3|7163.3|7168.8|7167.8|7162.3|7161.3|990
1686722400000|2023-06-14 06:00:00|7164.1|7162.1|7168.7|7164.7|7172.6|7170.6|7162.1|7160.1|2360
1686726000000|2023-06-14 07:00:00|7168.8|7164.8|7179.1|7176.1|7185.6|7182.6|7167.6|7163.6|954
1686729600000|2023-06-14 08:00:00|7179.6|7176.6|7191.6|7188.6|7191.6|7188.6|7177.6|7174.6|641
1686733200000|2023-06-14 09:00:00|7192.6|7189.6|7189.6|7186.6|7197.6|7194.6|7187.6|7184.6|843
1686736800000|2023-06-14 10:00:00|7188.6|7185.6|7201.1|7198.1|7202.1|7199.1|7187.6|7184.6|695
1686740400000|2023-06-14 11:00:00|7201.6|7198.6|7197.6|7194.6|7202.6|7199.6|7195.6|7192.6|671
1686744000000|2023-06-14 12:00:00|7197.1|7194.1|7196.1|7193.1|7204.6|7201.6|7195.6|7192.6|416
1686747600000|2023-06-14 13:00:00|7196.6|7193.6|7191.6|7188.6|7199.6|7196.6|7188.6|7185.6|1224
1686751200000|2023-06-14 14:00:00|7192.1|7189.1|7189.1|7186.1|7198.6|7195.6|7187.6|7184.6|999
1686754800000|2023-06-14 15:00:00|7188.6|7185.6|7192.6|7189.6|7201.6|7198.6|7188.6|7185.6|793
1686758400000|2023-06-14 16:00:00|7191.6|7188.6|7195.1|7192.1|7195.6|7192.6|7187.6|7184.6|553
1686762000000|2023-06-14 17:00:00|7195.6|7192.6|7186.1|7183.1|7195.6|7192.6|7184.6|7181.6|503
1686765600000|2023-06-14 18:00:00|7185.6|7182.6|7182.6|7179.6|7190.1|7187.1|7170.6|7167.6|1502
1686769200000|2023-06-14 19:00:00|7183.1|7180.1|7186.6|7183.6|7193.1|7190.1|7175.6|7172.6|998
1686772800000|2023-06-14 20:00:00|7186.1|7183.1|7189.1|7186.1|7191.6|7188.6|7184.6|7181.6|311
1686776400000|2023-06-14 21:00:00|7190.6|7186.6|7187.3|7183.3|7190.9|7186.9|7186.7|7182.7|0
1686780000000|2023-06-14 22:00:00|7186.3|7182.3|7184.9|7180.9|7188.4|7184.4|7184|7180|0
1686783600000|2023-06-14 23:00:00|7184.7|7180.7|7188.6|7186.6|7199.1|7197.1|7179.1|7175.1|1686
1686787200000|2023-06-15 00:00:00|7189.1|7187.1|7188.6|7187.6|7193.6|7192.6|7177.6|7176.6|6672
1686790800000|2023-06-15 01:00:00|7189.1|7188.1|7171.8|7170.8|7194.8|7193.8|7165.8|7164.8|5027
1686794400000|2023-06-15 02:00:00|7171.3|7170.3|7184.8|7183.8|7188.8|7187.8|7165.8|7164.8|3146
1686798000000|2023-06-15 03:00:00|7184.3|7183.3|7184.8|7183.8|7187.8|7186.8|7182.8|7181.8|2240
1686801600000|2023-06-15 04:00:00|7184.3|7183.3|7183.8|7182.8|7187.8|7186.8|7181.8|7180.8|2279
1686805200000|2023-06-15 05:00:00|7184.8|7183.8|7183.8|7182.8|7190.8|7189.8|7180.8|7179.8|4167
1686808800000|2023-06-15 06:00:00|7184.3|7182.3|7181.5|7177.5|7184.3|7182.3|7175.6|7171.6|5177
1686812400000|2023-06-15 07:00:00|7181.7|7177.7|7182.8|7179.8|7183.8|7180.8|7173.3|7170.3|1300
1686816000000|2023-06-15 08:00:00|7183.3|7180.3|7176.8|7173.8|7186.8|7183.8|7172.8|7169.8|820
1686819600000|2023-06-15 09:00:00|7176.3|7173.3|7179.8|7176.8|7181.8|7178.8|7175.8|7172.8|505
1686823200000|2023-06-15 10:00:00|7180.3|7177.3|7175.8|7172.8|7182.8|7179.8|7173.3|7170.3|498
1686826800000|2023-06-15 11:00:00|7175.3|7172.3|7178.8|7175.8|7180.3|7177.3|7173.8|7170.8|461
1686830400000|2023-06-15 12:00:00|7178.3|7175.3|7182.3|7179.3|7185.3|7182.3|7166.3|7163.3|931
1686834000000|2023-06-15 13:00:00|7181.8|7178.8|7190.8|7187.8|7191.8|7188.8|7178.8|7175.8|1371
1686837600000|2023-06-15 14:00:00|7191.3|7188.3|7195.8|7192.8|7201.8|7198.8|7188.8|7185.8|1234
1686841200000|2023-06-15 15:00:00|7196.3|7193.3|7200.8|7197.8|7207.8|7204.8|7191.8|7188.8|1429
1686844800000|2023-06-15 16:00:00|7201.8|7198.8|7203.8|7200.8|7204.8|7201.8|7198.8|7195.8|632
1686848400000|2023-06-15 17:00:00|7203.3|7200.3|7204.8|7201.8|7205.8|7202.8|7197.8|7194.8|537
1686852000000|2023-06-15 18:00:00|7205.8|7202.8|7212.8|7209.8|7214.8|7211.8|7201.8|7198.8|616
1686855600000|2023-06-15 19:00:00|7213.8|7210.8|7210.8|7207.8|7214.8|7211.8|7204.8|7201.8|1112
1686859200000|2023-06-15 20:00:00|7209.8|7206.8|7207.8|7204.8|7212.8|7209.8|7206.3|7203.3|294
1686862800000|2023-06-15 21:00:00|7206.2|7202.2|7209.8|7205.8|7211.1|7207.1|7206.2|7202.2|0
1686866400000|2023-06-15 22:00:00|7209|7205|7205.8|7201.8|7209.7|7205.7|7205.5|7201.5|0
1686870000000|2023-06-15 23:00:00|7205.7|7201.7|7204.8|7202.8|7209.3|7207.3|7197.8|7195.8|1199
1686873600000|2023-06-16 00:00:00|7206.3|7204.3|7219.8|7218.8|7220.8|7219.8|7203.8|7202.8|5201
1686877200000|2023-06-16 01:00:00|7218.8|7217.8|7219.8|7218.8|7226.8|7225.8|7218.8|7217.8|4344
1686880800000|2023-06-16 02:00:00|7220.8|7219.8|7222.8|7221.8|7226.8|7225.8|7216.8|7215.8|2719
1686884400000|2023-06-16 03:00:00|7223.8|7222.8|7236.8|7235.8|7236.8|7235.8|7223.8|7222.8|2523
1686888000000|2023-06-16 04:00:00|7237.8|7236.8|7253.1|7252.1|7267.1|7266.1|7235.1|7234.1|6403
1686891600000|2023-06-16 05:00:00|7252.1|7251.1|7262.1|7261.1|7268.1|7267.1|7249.1|7248.1|5400
1686895200000|2023-06-16 06:00:00|7262.6|7260.6|7264.2|7260.2|7270.6|7268.6|7251.6|7249.6|9095
1686898800000|2023-06-16 07:00:00|7263.8|7259.8|7268.1|7265.1|7268.1|7265.1|7255.1|7251.3|1272
1686902400000|2023-06-16 08:00:00|7267.6|7264.6|7281.1|7278.1|7281.6|7278.6|7265.1|7262.1|766
1686906000000|2023-06-16 09:00:00|7282.1|7279.1|7274.1|7271.1|7282.6|7279.6|7267.6|7264.6|1159
1686909600000|2023-06-16 10:00:00|7273.6|7270.6|7276.1|7273.1|7276.1|7273.1|7269.1|7266.1|586
1686913200000|2023-06-16 11:00:00|7275.1|7272.1|7286.1|7283.1|7289.1|7286.1|7274.1|7271.1|1041
1686916800000|2023-06-16 12:00:00|7285.1|7282.1|7309.1|7306.1|7310.1|7307.1|7285.1|7282.1|1409
1686920400000|2023-06-16 13:00:00|7308.6|7305.6|7296.1|7293.1|7310.1|7307.1|7287.1|7284.1|1650
1686924000000|2023-06-16 14:00:00|7296.6|7293.6|7305.1|7302.1|7310.1|7307.1|7293.6|7290.6|2265
1686927600000|2023-06-16 15:00:00|7304.1|7301.1|7295.1|7292.1|7309.1|7306.1|7288.1|7285.1|1557
1686931200000|2023-06-16 16:00:00|7295.6|7292.6|7304.1|7301.1|7304.6|7301.6|7293.1|7290.1|303
1686934800000|2023-06-16 17:00:00|7303.1|7300.1|7301.1|7298.1|7305.1|7302.1|7295.1|7292.1|254
1686938400000|2023-06-16 18:00:00|7300.1|7297.1|7289.1|7286.1|7300.1|7297.1|7288.1|7285.1|389
1686942000000|2023-06-16 19:00:00|7290.1|7287.1|7266.1|7263.1|7291.1|7288.1|7263.6|7260.6|1686
1686945600000|2023-06-16 20:00:00|7265.6|7262.6|7270.6|7267.6|7277.1|7274.1|7265.6|7262.6|237
1687125600000|2023-06-18 22:00:00|7273.8|7269.8|7270.9|7266.9|7276.2|7272.2|7270.2|7266.2|0
1687129200000|2023-06-18 23:00:00|7271|7267|7274.6|7272.6|7284.6|7282.6|7262.1|7260.1|1827
1687132800000|2023-06-19 00:00:00|7275.6|7273.6|7284.1|7283.1|7284.6|7283.6|7269.1|7268.1|5726
1687136400000|2023-06-19 01:00:00|7283.6|7282.6|7288.9|7287.9|7291.9|7290.9|7271.1|7270.1|4908
1687140000000|2023-06-19 02:00:00|7289.4|7288.4|7306.9|7305.9|7311.9|7310.9|7287.9|7286.9|5659
1687143600000|2023-06-19 03:00:00|7306.4|7305.4|7303.9|7302.9|7309.9|7308.9|7300.9|7299.9|2627
1687147200000|2023-06-19 04:00:00|7302.9|7301.9|7300.9|7299.9|7309.9|7308.9|7297.9|7296.9|3122
1687150800000|2023-06-19 05:00:00|7301.9|7300.9|7299.9|7298.9|7302.9|7301.9|7296.9|7295.9|3560
1687154400000|2023-06-19 06:00:00|7300.2|7298.2|7310.1|7306.1|7311.2|7307.7|7296.2|7294.2|4791
1687158000000|2023-06-19 07:00:00|7310.3|7306.3|7310.7|7307.7|7318.7|7315.7|7301.7|7298.7|1592
1687161600000|2023-06-19 08:00:00|7311.2|7308.2|7318.7|7315.7|7318.7|7315.7|7310.7|7307.7|525
1687165200000|2023-06-19 09:00:00|7318.2|7315.2|7329.7|7326.7|7330.7|7327.7|7316.7|7313.7|692
1687168800000|2023-06-19 10:00:00|7329.2|7326.2|7329.2|7326.2|7332.7|7329.7|7326.7|7323.7|569
1687172400000|2023-06-19 11:00:00|7329.7|7326.7|7332.7|7329.7|7334.2|7331.2|7328.2|7325.2|480
1687176000000|2023-06-19 12:00:00|7332.2|7329.2|7333.2|7330.2|7334.7|7331.7|7330.2|7327.2|673
1687179600000|2023-06-19 13:00:00|7332.7|7329.7|7318.7|7315.7|7333.2|7330.2|7318.7|7315.7|573
1687183200000|2023-06-19 14:00:00|7319.2|7316.2|7314.7|7311.7|7319.7|7316.7|7314.7|7311.7|393
1687186800000|2023-06-19 15:00:00|7315.2|7312.2|7317.7|7314.7|7318.2|7315.2|7314.7|7311.7|654
1687190400000|2023-06-19 16:00:00|7316.7|7313.7|7320.7|7317.7|7321.7|7318.7|7316.7|7313.7|209
1687194000000|2023-06-19 17:00:00|7320.2|7317.2|7321.7|7318.7|7321.7|7318.7|7318.7|7315.7|38
1687197600000|2023-06-19 18:00:00|7321.2|7318.2|7320.7|7317.7|7323.7|7320.7|7320.7|7317.7|65
1687201200000|2023-06-19 19:00:00|7320.2|7317.2|7321.7|7318.7|7322.2|7319.2|7319.7|7316.7|71
1687204800000|2023-06-19 20:00:00|7322.2|7319.2|7324.2|7321.2|7327.2|7324.2|7322.2|7319.2|49
1687208400000|2023-06-19 21:00:00|7325.3|7321.3|7325.4|7321.4|7325.5|7321.5|7325.2|7321.2|0
1687212000000|2023-06-19 22:00:00|7325.8|7321.8|7322.6|7318.6|7328.7|7324.7|7320.7|7316.7|0
1687215600000|2023-06-19 23:00:00|7322.7|7318.7|7321.7|7319.7|7337.2|7335.2|7311.7|7309.7|1278
1687219200000|2023-06-20 00:00:00|7321.2|7319.2|7320.7|7319.7|7329.7|7328.7|7313.7|7312.7|5563
1687222800000|2023-06-20 01:00:00|7321.7|7320.7|7335.7|7334.7|7340.7|7339.7|7315.7|7314.7|5740
1687226400000|2023-06-20 02:00:00|7336.7|7335.7|7358.8|7357.8|7360.8|7359.8|7334.7|7333.7|5124
1687230000000|2023-06-20 03:00:00|7359.8|7358.8|7367.8|7366.8|7375.8|7374.8|7359.8|7358.8|5836
1687233600000|2023-06-20 04:00:00|7368.8|7367.8|7374.8|7373.8|7378.8|7377.8|7367.8|7366.8|4397
1687237200000|2023-06-20 05:00:00|7374.3|7373.3|7374.8|7373.8|7377.8|7376.8|7363.8|7362.8|5556
1687240800000|2023-06-20 06:00:00|7375.3|7373.3|7374.2|7370.2|7379.3|7377.3|7367.3|7365.3|5941
1687244400000|2023-06-20 07:00:00|7374.6|7370.6|7381.8|7378.8|7382.8|7379.8|7365.8|7362.8|1014
1687248000000|2023-06-20 08:00:00|7382.3|7379.3|7368.8|7365.8|7384.8|7381.8|7362.8|7359.8|1364
1687251600000|2023-06-20 09:00:00|7368.3|7365.3|7369.3|7366.3|7376.8|7373.8|7363.8|7360.8|650
1687255200000|2023-06-20 10:00:00|7369.8|7366.8|7371.8|7368.8|7375.8|7372.8|7368.3|7365.3|529
1687258800000|2023-06-20 11:00:00|7371.3|7368.3|7378.3|7375.3|7379.3|7376.3|7368.8|7365.8|531
1687262400000|2023-06-20 12:00:00|7377.8|7374.8|7391.8|7388.8|7391.8|7388.8|7377.8|7374.8|810
1687266000000|2023-06-20 13:00:00|7392.3|7389.3|7380.8|7377.8|7392.8|7389.8|7375.8|7372.8|1743
1687269600000|2023-06-20 14:00:00|7379.8|7376.8|7362.8|7359.8|7381.8|7378.8|7359.8|7356.8|2068
1687273200000|2023-06-20 15:00:00|7363.3|7360.3|7358.8|7355.8|7368.8|7365.8|7352.8|7349.8|1401
1687276800000|2023-06-20 16:00:00|7359.3|7356.3|7368.8|7365.8|7369.8|7366.8|7356.8|7353.8|616
1687280400000|2023-06-20 17:00:00|7369.3|7366.3|7365.8|7362.8|7372.3|7369.3|7364.3|7361.3|432
1687284000000|2023-06-20 18:00:00|7366.3|7363.3|7365.8|7362.8|7372.8|7369.8|7365.8|7362.8|352
1687287600000|2023-06-20 19:00:00|7366.3|7363.3|7350.8|7347.8|7367.3|7364.3|7348.8|7345.8|1280
1687291200000|2023-06-20 20:00:00|7351.8|7348.8|7349.3|7346.3|7355.3|7352.3|7348.8|7345.8|252
1687294800000|2023-06-20 21:00:00|7350.2|7346.2|7352.6|7348.6|7352.8|7348.8|7350.2|7346.2|0
1687298400000|2023-06-20 22:00:00|7352.2|7348.2|7355|7351|7358.3|7354.3|7352|7348|0
1687302000000|2023-06-20 23:00:00|7355.1|7351.1|7357.3|7355.3|7367.3|7365.3|7352.8|7350.8|1490
1687305600000|2023-06-21 00:00:00|7358.3|7356.3|7354.8|7353.8|7359.8|7358.8|7345.8|7344.8|7248
1687309200000|2023-06-21 01:00:00|7354.3|7353.3|7353|7352|7357.8|7356.8|7346.8|7345.8|4550
1687312800000|2023-06-21 02:00:00|7352|7351|7346.5|7345.5|7354|7353|7346|7345|3412
1687316400000|2023-06-21 03:00:00|7347|7346|7347|7346|7350|7349|7345|7344|3125
1687320000000|2023-06-21 04:00:00|7348|7347|7349|7348|7352|7351|7347|7346|3908
1687323600000|2023-06-21 05:00:00|7349.5|7348.5|7339|7338|7350|7349|7334|7333|4864
1687327200000|2023-06-21 06:00:00|7339.5|7337.5|7324.9|7320.9|7339.5|7337.5|7322|7320|8179
1687330800000|2023-06-21 07:00:00|7324.4|7320.4|7333|7330|7338|7335|7320.6|7316.6|1418
1687334400000|2023-06-21 08:00:00|7333.5|7330.5|7340|7337|7342|7339|7333|7330|551
1687338000000|2023-06-21 09:00:00|7340.5|7337.5|7335.5|7332.5|7344.5|7341.5|7335.5|7332.5|474
1687341600000|2023-06-21 10:00:00|7336|7333|7332|7329|7338|7335|7330|7327|640
1687345200000|2023-06-21 11:00:00|7331.5|7328.5|7327|7324|7331.5|7328.5|7323.5|7320.5|513
1687348800000|2023-06-21 12:00:00|7326.5|7323.5|7316|7313|7327|7324|7315|7312|787
1687352400000|2023-06-21 13:00:00|7315.5|7312.5|7312.5|7309.5|7323.5|7320.5|7310.5|7307.5|1654
1687356000000|2023-06-21 14:00:00|7312|7309|7303|7300|7313|7310|7296|7293|2570
1687359600000|2023-06-21 15:00:00|7304|7301|7321|7318|7323.5|7320.5|7301|7298|2705
1687363200000|2023-06-21 16:00:00|7320.5|7317.5|7320|7317|7330|7327|7318.5|7315.5|954
1687366800000|2023-06-21 17:00:00|7319.5|7316.5|7322|7319|7322|7319|7310|7307|325
1687370400000|2023-06-21 18:00:00|7322.5|7319.5|7326|7323|7330.5|7327.5|7321.5|7318.5|264
1687374000000|2023-06-21 19:00:00|7325.5|7322.5|7316.5|7313.5|7326|7323|7315|7312|815
1687377600000|2023-06-21 20:00:00|7317|7314|7316.5|7313.5|7320.5|7317.5|7316|7313|180
1687381200000|2023-06-21 21:00:00|7319.9|7315.9|7319.7|7315.7|7320.4|7316.4|7319.1|7315.1|0
1687384800000|2023-06-21 22:00:00|7319.8|7315.8|7318.8|7314.8|7323.2|7319.2|7317.4|7313.4|0
1687388400000|2023-06-21 23:00:00|7319|7315|7306.5|7304.5|7322.2|7318.2|7303.5|7301.5|1145
1687392000000|2023-06-22 00:00:00|7307|7305|7263|7262|7314|7313|7256|7255|8814
1687395600000|2023-06-22 01:00:00|7263.5|7262.5|7223.8|7222.8|7265|7264|7222.8|7221.8|8092
1687399200000|2023-06-22 02:00:00|7221.8|7220.8|7212.8|7211.8|7223.8|7222.8|7207.8|7206.8|6882
1687402800000|2023-06-22 03:00:00|7213.3|7212.3|7205.8|7204.8|7217.8|7216.8|7198.8|7197.8|5260
1687406400000|2023-06-22 04:00:00|7206.3|7205.3|7210.1|7209.1|7211.1|7210.1|7202.1|7201.1|4806
1687410000000|2023-06-22 05:00:00|7209.1|7208.1|7203.1|7202.1|7209.1|7208.1|7194.1|7193.1|6521
1687413600000|2023-06-22 06:00:00|7203.6|7201.6|7197.4|7193.4|7207.6|7205.6|7193.7|7189.7|7683
1687417200000|2023-06-22 07:00:00|7197.2|7193.2|7182.1|7179.1|7199.6|7196.6|7175.1|7172.1|2237
1687420800000|2023-06-22 08:00:00|7182.6|7179.6|7191.6|7188.6|7197.1|7194.1|7179.1|7176.1|1070
1687424400000|2023-06-22 09:00:00|7191.1|7188.1|7180.1|7177.1|7194.1|7191.1|7178.1|7175.1|733
1687428000000|2023-06-22 10:00:00|7180.6|7177.6|7164.1|7161.1|7182.1|7179.1|7163.6|7160.6|835
1687431600000|2023-06-22 11:00:00|7162.1|7159.1|7160.1|7157.1|7169.6|7166.6|7158.6|7155.6|1022
1687435200000|2023-06-22 12:00:00|7160.6|7157.6|7159.1|7156.1|7163.1|7160.1|7154.1|7151.1|1744
1687438800000|2023-06-22 13:00:00|7158.1|7155.1|7162.1|7159.1|7166.1|7163.1|7157.1|7154.1|1385
1687442400000|2023-06-22 14:00:00|7162.6|7159.6|7171.1|7168.1|7179.1|7176.1|7154.1|7151.1|2315
1687446000000|2023-06-22 15:00:00|7170.1|7167.1|7192.1|7189.1|7192.6|7189.6|7170.1|7167.1|1713
1687449600000|2023-06-22 16:00:00|7192.6|7189.6|7194.1|7191.1|7199.1|7196.1|7190.1|7187.1|1191
1687453200000|2023-06-22 17:00:00|7193.1|7190.1|7191.1|7188.1|7193.1|7190.1|7186.6|7183.6|381
1687456800000|2023-06-22 18:00:00|7192.1|7189.1|7193.1|7190.1|7194.1|7191.1|7188.1|7185.1|374
1687460400000|2023-06-22 19:00:00|7192.6|7189.6|7192.1|7189.1|7194.1|7191.1|7179.1|7176.1|800
1687464000000|2023-06-22 20:00:00|7191.6|7188.6|7190.1|7187.1|7192.1|7189.1|7188.1|7185.1|697
1687467600000|2023-06-22 21:00:00|7187.9|7183.9|7190.1|7186.1|7190.1|7186.1|7187|7183|0
1687471200000|2023-06-22 22:00:00|7189.3|7185.3|7189.9|7185.9|7190.1|7186.1|7186.9|7182.9|0
1687474800000|2023-06-22 23:00:00|7190|7186|7180.6|7178.6|7205.1|7203.1|7178.6|7176.6|1609
1687478400000|2023-06-23 00:00:00|7180.1|7178.1|7172.1|7171.1|7194.1|7193.1|7144.1|7143.1|8793
1687482000000|2023-06-23 01:00:00|7172.6|7171.6|7138.1|7137.1|7173.1|7172.1|7126.1|7125.1|6554
1687485600000|2023-06-23 02:00:00|7139.1|7138.1|7121.8|7120.8|7146.1|7145.1|7116.8|7115.8|5091
1687489200000|2023-06-23 03:00:00|7121.3|7120.3|7118.8|7117.8|7128.8|7127.8|7109.8|7108.8|4553
1687492800000|2023-06-23 04:00:00|7119.8|7118.8|7096.8|7095.8|7119.8|7118.8|7094.8|7093.8|5773
1687496400000|2023-06-23 05:00:00|7097.3|7096.3|7104.8|7103.8|7108.8|7107.8|7094.8|7093.8|6674
1687500000000|2023-06-23 06:00:00|7105.2|7103.2|7107|7103|7115.2|7113.2|7101.2|7099.2|6971
1687503600000|2023-06-23 07:00:00|7107.5|7103.5|7109.7|7106.7|7119.7|7116.7|7091.7|7088.7|1927
1687507200000|2023-06-23 08:00:00|7109.2|7106.2|7113.7|7110.7|7119.7|7116.7|7109.2|7106.2|707
1687510800000|2023-06-23 09:00:00|7113.2|7110.2|7119.7|7116.7|7120.7|7117.7|7110.7|7107.7|742
1687514400000|2023-06-23 10:00:00|7118.7|7115.7|7104.7|7101.7|7119.7|7116.7|7103.7|7100.7|665
1687518000000|2023-06-23 11:00:00|7105.2|7102.2|7102.7|7099.7|7115.7|7112.7|7101.7|7098.7|731
1687521600000|2023-06-23 12:00:00|7103.2|7100.2|7073.7|7070.7|7104.7|7101.7|7072.7|7069.7|1132
1687525200000|2023-06-23 13:00:00|7073.2|7070.2|7082.7|7079.7|7086.7|7083.7|7063.7|7060.7|2314
1687528800000|2023-06-23 14:00:00|7083.2|7080.2|7094.7|7091.7|7101.2|7098.2|7081.7|7078.7|1304
1687532400000|2023-06-23 15:00:00|7095.2|7092.2|7090.7|7087.7|7096.2|7093.2|7084.2|7081.2|845
1687536000000|2023-06-23 16:00:00|7091.2|7088.2|7098.7|7095.7|7100.7|7097.7|7090.7|7087.7|403
1687539600000|2023-06-23 17:00:00|7099.7|7096.7|7097.7|7094.7|7102.7|7099.7|7094.7|7091.7|378
1687543200000|2023-06-23 18:00:00|7098.2|7095.2|7082.2|7079.2|7098.2|7095.2|7082.2|7079.2|340
1687546800000|2023-06-23 19:00:00|7081.7|7078.7|7092.7|7089.7|7095.7|7092.7|7078.7|7075.7|930
1687550400000|2023-06-23 20:00:00|7093.2|7090.2|7091.2|7088.2|7096.2|7093.2|7086.2|7083.2|391
1687730400000|2023-06-25 22:00:00|7096.1|7092.1|7112.7|7108.7|7113.1|7109.1|7096.1|7092.1|0
1687734000000|2023-06-25 23:00:00|7112.9|7108.9|7090.2|7088.2|7116.8|7112.8|7078.7|7076.7|1948
1687737600000|2023-06-26 00:00:00|7091.2|7089.2|7085.7|7084.7|7094.2|7093.2|7066.7|7065.7|8125
1687741200000|2023-06-26 01:00:00|7085.2|7084.2|7080.7|7079.7|7094.7|7093.7|7066.7|7065.7|4489
1687744800000|2023-06-26 02:00:00|7081.2|7080.2|7070.7|7069.7|7088.7|7087.7|7069.7|7068.7|3524
1687748400000|2023-06-26 03:00:00|7071.7|7070.7|7082.5|7081.5|7084|7083|7067.7|7066.7|3730
1687752000000|2023-06-26 04:00:00|7083.5|7082.5|7081.5|7080.5|7084.5|7083.5|7062.5|7061.5|4039
1687755600000|2023-06-26 05:00:00|7082|7081|7080.5|7079.5|7085.5|7084.5|7072.5|7071.5|4366
1687759200000|2023-06-26 06:00:00|7081|7079|7087|7083|7090|7088|7072.5|7070.5|6781
1687762800000|2023-06-26 07:00:00|7086.9|7082.9|7080.5|7077.5|7087|7083|7060.5|7057.5|2251
1687766400000|2023-06-26 08:00:00|7081|7078|7065.5|7062.5|7081|7078|7061.5|7058.5|623
1687770000000|2023-06-26 09:00:00|7066|7063|7090|7087|7091.5|7088.5|7065.5|7062.5|595
1687773600000|2023-06-26 10:00:00|7089.5|7086.5|7087.5|7084.5|7097.5|7094.5|7080.5|7077.5|909
1687777200000|2023-06-26 11:00:00|7087|7084|7088|7085|7091.5|7088.5|7081.5|7078.5|415
1687780800000|2023-06-26 12:00:00|7087.5|7084.5|7086.5|7083.5|7090|7087|7083|7080|429
1687784400000|2023-06-26 13:00:00|7086|7083|7104.5|7101.5|7107.5|7104.5|7081.5|7078.5|1163
1687788000000|2023-06-26 14:00:00|7103.5|7100.5|7103.5|7100.5|7105.5|7102.5|7086.5|7083.5|1378
1687791600000|2023-06-26 15:00:00|7102.5|7099.5|7108.5|7105.5|7108.5|7105.5|7092|7089|929
1687795200000|2023-06-26 16:00:00|7108|7105|7104.5|7101.5|7109.5|7106.5|7099|7096|644
1687798800000|2023-06-26 17:00:00|7104|7101|7105.5|7102.5|7108.5|7105.5|7102.5|7099.5|291
1687802400000|2023-06-26 18:00:00|7105|7102|7110.5|7107.5|7114.5|7111.5|7101.5|7098.5|270
1687806000000|2023-06-26 19:00:00|7110|7107|7105.5|7102.5|7113.5|7110.5|7102.5|7099.5|708
1687809600000|2023-06-26 20:00:00|7106|7103|7102.5|7099.5|7106.5|7103.5|7101.5|7098.5|128
1687813200000|2023-06-26 21:00:00|7102.2|7098.2|7101.8|7097.8|7102.3|7098.3|7101.3|7097.3|0
1687816800000|2023-06-26 22:00:00|7102.7|7098.7|7104.8|7100.8|7104.8|7100.8|7100.9|7096.9|0
1687820400000|2023-06-26 23:00:00|7104.6|7100.6|7115|7113|7120|7118|7100|7098|1471
1687824000000|2023-06-27 00:00:00|7116|7114|7114.5|7113.5|7127.5|7126.5|7101.5|7100.5|7009
1687827600000|2023-06-27 01:00:00|7115.5|7114.5|7131.5|7130.5|7132|7131|7107.5|7106.5|5602
1687831200000|2023-06-27 02:00:00|7130.5|7129.5|7123.5|7122.5|7132.5|7131.5|7119.5|7118.5|4383
1687834800000|2023-06-27 03:00:00|7124|7123|7122.5|7121.5|7130.5|7129.5|7118.5|7117.5|4173
1687838400000|2023-06-27 04:00:00|7121.5|7120.5|7125.5|7124.5|7126.5|7125.5|7118.5|7117.5|3920
1687842000000|2023-06-27 05:00:00|7125|7124|7128.5|7127.5|7131.5|7130.5|7117.5|7116.5|4703
1687845600000|2023-06-27 06:00:00|7129|7127|7124.8|7120.8|7135|7133|7119.5|7116.6|6112
1687849200000|2023-06-27 07:00:00|7124.6|7120.6|7116.5|7113.5|7132.1|7128.1|7114.5|7111.5|1490
1687852800000|2023-06-27 08:00:00|7117|7114|7121.5|7118.5|7128.5|7125.5|7115.5|7112.5|718
1687856400000|2023-06-27 09:00:00|7120.5|7117.5|7109.5|7106.5|7120.5|7117.5|7109.5|7106.5|609
1687860000000|2023-06-27 10:00:00|7110|7107|7123.5|7120.5|7125.5|7122.5|7108.5|7105.5|498
1687863600000|2023-06-27 11:00:00|7123|7120|7107.5|7104.5|7123.5|7120.5|7103.5|7100.5|328
1687867200000|2023-06-27 12:00:00|7107|7104|7099.5|7096.5|7111.5|7108.5|7099.5|7096.5|1006
1687870800000|2023-06-27 13:00:00|7099|7096|7104.5|7101.5|7110.5|7107.5|7097.5|7094.5|1712
1687874400000|2023-06-27 14:00:00|7104|7101|7123.5|7120.5|7124.5|7121.5|7100.5|7097.5|1218
1687878000000|2023-06-27 15:00:00|7122.5|7119.5|7129.5|7126.5|7132|7129|7117.5|7114.5|836
1687881600000|2023-06-27 16:00:00|7129|7126|7138.5|7135.5|7140.5|7137.5|7128.5|7125.5|362
1687885200000|2023-06-27 17:00:00|7139|7136|7149.5|7146.5|7150.5|7147.5|7137|7134|417
1687888800000|2023-06-27 18:00:00|7148.5|7145.5|7150.5|7147.5|7156.5|7153.5|7146.5|7143.5|604
1687892400000|2023-06-27 19:00:00|7151|7148|7147.5|7144.5|7153.5|7150.5|7144.5|7141.5|673
1687896000000|2023-06-27 20:00:00|7147|7144|7144.5|7141.5|7147.5|7144.5|7143.5|7140.5|398
1687899600000|2023-06-27 21:00:00|7145.8|7141.8|7145.3|7141.3|7147.1|7143.1|7144.8|7140.8|0
1687903200000|2023-06-27 22:00:00|7145.2|7141.2|7142.4|7138.4|7146.3|7142.3|7141.9|7137.9|0
1687906800000|2023-06-27 23:00:00|7142.3|7138.3|7147|7145|7160|7158|7136.5|7134.5|1475
1687910400000|2023-06-28 00:00:00|7149|7147|7173.2|7172.2|7177.5|7176.5|7142|7141|7936
1687914000000|2023-06-28 01:00:00|7173.7|7172.7|7195.2|7194.2|7222.2|7221.2|7153.2|7152.2|8716
1687917600000|2023-06-28 02:00:00|7195.7|7194.7|7199.8|7198.8|7207.9|7206.9|7187.2|7186.2|4602
1687921200000|2023-06-28 03:00:00|7200.3|7199.3|7205.8|7204.8|7206.8|7205.8|7188.8|7187.8|4441
1687924800000|2023-06-28 04:00:00|7205.3|7204.3|7196.8|7195.8|7205.3|7204.3|7193.3|7192.3|3034
1687928400000|2023-06-28 05:00:00|7197.8|7196.8|7211.8|7210.8|7213.8|7212.8|7193.3|7192.3|4350
1687932000000|2023-06-28 06:00:00|7201.4|7199.4|7194.3|7190.3|7202.4|7200.4|7187.4|7185.4|5496
1687935600000|2023-06-28 07:00:00|7193.8|7189.8|7173.9|7170.9|7196.8|7192.8|7171.9|7168.9|1305
1687939200000|2023-06-28 08:00:00|7174.4|7171.4|7176.9|7173.9|7187.9|7184.9|7172.4|7169.4|466
1687942800000|2023-06-28 09:00:00|7175.9|7172.9|7175.9|7172.9|7178.4|7175.4|7170.9|7167.9|649
1687946400000|2023-06-28 10:00:00|7176.4|7173.4|7178.9|7175.9|7185.4|7182.4|7176.4|7173.4|193
1687950000000|2023-06-28 11:00:00|7178.4|7175.4|7167.9|7164.9|7181.9|7178.9|7165.9|7162.9|859
1687953600000|2023-06-28 12:00:00|7168.9|7165.9|7171.9|7168.9|7175.4|7172.4|7165.9|7162.9|537
1687957200000|2023-06-28 13:00:00|7172.4|7169.4|7167.9|7164.9|7174.9|7171.9|7158.9|7155.9|903
1687960800000|2023-06-28 14:00:00|7166.9|7163.9|7178.9|7175.9|7183.9|7180.9|7165.9|7162.9|1236
1687964400000|2023-06-28 15:00:00|7179.4|7176.4|7184.9|7181.9|7188.9|7185.9|7175.9|7172.9|787
1687968000000|2023-06-28 16:00:00|7184.4|7181.4|7171.4|7168.4|7189.9|7186.9|7166.9|7163.9|620
1687971600000|2023-06-28 17:00:00|7170.9|7167.9|7176.9|7173.9|7181.9|7178.9|7168.9|7165.9|188
1687975200000|2023-06-28 18:00:00|7177.9|7174.9|7182.9|7179.9|7184.9|7181.9|7175.9|7172.9|293
1687978800000|2023-06-28 19:00:00|7183.9|7180.9|7184.9|7181.9|7184.9|7181.9|7174.9|7171.9|742
1687982400000|2023-06-28 20:00:00|7184.4|7181.4|7186.9|7183.9|7190.4|7187.4|7183.9|7180.9|229
1687986000000|2023-06-28 21:00:00|7186.6|7182.6|7188.1|7184.1|7188.4|7184.4|7186.6|7182.6|0
1687989600000|2023-06-28 22:00:00|7188.2|7184.2|7194.3|7190.3|7196.6|7192.6|7187.5|7183.5|0
1687993200000|2023-06-28 23:00:00|7194.4|7190.4|7200.4|7198.4|7202.4|7200.4|7191.4|7188.3|1330
1687996800000|2023-06-29 00:00:00|7199.9|7198.9|7216.4|7215.4|7225.9|7224.9|7188.9|7187.9|7711
1688000400000|2023-06-29 01:00:00|7215.9|7214.9|7211.1|7210.1|7231.9|7230.9|7210.1|7209.1|4588
1688004000000|2023-06-29 02:00:00|7211.6|7210.6|7212.1|7211.1|7215.1|7214.1|7204.6|7203.6|3398
1688007600000|2023-06-29 03:00:00|7211.1|7210.1|7203.1|7202.1|7212.1|7211.1|7196.1|7195.1|2304
1688011200000|2023-06-29 04:00:00|7203.6|7202.6|7203.1|7202.1|7210.1|7209.1|7198.1|7197.1|3254
1688014800000|2023-06-29 05:00:00|7202.1|7201.1|7197.1|7196.1|7203.1|7202.1|7193.1|7192.1|4347
1688018400000|2023-06-29 06:00:00|7197.5|7195.5|7192.6|7188.6|7198.5|7196.5|7188.5|7186.5|6281
1688022000000|2023-06-29 07:00:00|7192.1|7188.1|7182|7179|7196|7193|7181|7178|903
1688025600000|2023-06-29 08:00:00|7182.5|7179.5|7193|7190|7195|7192|7181|7178|530
1688029200000|2023-06-29 09:00:00|7194|7191|7201|7198|7204|7201|7187|7184|563
1688032800000|2023-06-29 10:00:00|7200.5|7197.5|7197|7194|7200.5|7197.5|7184|7181|877
1688036400000|2023-06-29 11:00:00|7197.5|7194.5|7195|7192|7200|7197|7193.5|7190.5|303
1688040000000|2023-06-29 12:00:00|7195.5|7192.5|7189|7186|7200.5|7197.5|7188|7185|694
1688043600000|2023-06-29 13:00:00|7190|7187|7197|7194|7200.5|7197.5|7182|7179|810
1688047200000|2023-06-29 14:00:00|7196.5|7193.5|7183|7180|7197|7194|7180|7177|969
1688050800000|2023-06-29 15:00:00|7183.5|7180.5|7190|7187|7193|7190|7183|7180|721
1688054400000|2023-06-29 16:00:00|7190.5|7187.5|7196|7193|7198.5|7195.5|7189|7186|305
1688058000000|2023-06-29 17:00:00|7195|7192|7195|7192|7197.5|7194.5|7191|7188|321
1688061600000|2023-06-29 18:00:00|7195.5|7192.5|7201|7198|7201|7198|7193|7190|262
1688065200000|2023-06-29 19:00:00|7200.5|7197.5|7204|7201|7207|7204|7198|7195|1029
1688068800000|2023-06-29 20:00:00|7203.5|7200.5|7204.5|7201.5|7206|7203|7202.5|7199.5|97
1688072400000|2023-06-29 21:00:00|7204.9|7200.9|7204.8|7200.8|7206|7202|7204.7|7200.7|0
1688076000000|2023-06-29 22:00:00|7204|7200|7200.1|7196.1|7204|7200|7198.2|7194.2|0
1688079600000|2023-06-29 23:00:00|7200.2|7196.2|7203|7201|7205.5|7203.5|7195.5|7193.5|855
1688083200000|2023-06-30 00:00:00|7202.5|7200.5|7168|7167|7202.5|7201|7165|7164|4450
1688086800000|2023-06-30 01:00:00|7169|7168|7197|7196|7199|7198|7167|7166|3525
1688090400000|2023-06-30 02:00:00|7197.5|7196.5|7199|7198|7211|7210|7194.5|7193.5|3170
1688094000000|2023-06-30 03:00:00|7198.5|7197.5|7194|7193|7201|7200|7185|7184|2547
1688097600000|2023-06-30 04:00:00|7195|7194|7198|7197|7201|7200|7194|7193|3192
1688101200000|2023-06-30 05:00:00|7197.5|7196.5|7210|7209|7212.5|7211.5|7196|7195|4888
1688104800000|2023-06-30 06:00:00|7210.5|7208.5|7195.6|7191.6|7221.5|7219.5|7194.5|7191.5|12093
1688108400000|2023-06-30 07:00:00|7195.2|7191.2|7191|7188|7200|7197|7183.5|7180.5|1672
1688112000000|2023-06-30 08:00:00|7192|7189|7198.5|7195.5|7201|7198|7188.5|7185.5|588
1688115600000|2023-06-30 09:00:00|7199|7196|7208|7205|7211|7208|7198|7195|457
1688119200000|2023-06-30 10:00:00|7208.5|7205.5|7213|7210|7215|7212|7208|7205|234
1688122800000|2023-06-30 11:00:00|7213.5|7210.5|7209.5|7206.5|7214|7211|7207|7204|260
1688126400000|2023-06-30 12:00:00|7209|7206|7218.5|7215.5|7221|7218|7209|7206|643
1688130000000|2023-06-30 13:00:00|7218|7215|7228|7225|7229|7226|7215|7212|1088
1688133600000|2023-06-30 14:00:00|7227.5|7224.5|7231|7228|7242|7239|7227.5|7224.5|1332
1688137200000|2023-06-30 15:00:00|7232|7229|7221|7218|7238|7235|7216|7213|1092
1688140800000|2023-06-30 16:00:00|7220|7217|7228|7225|7229|7226|7215|7212|918
1688144400000|2023-06-30 17:00:00|7227.5|7224.5|7228|7225|7230|7227|7223|7220|257
1688148000000|2023-06-30 18:00:00|7227.5|7224.5|7230|7227|7231.5|7228.5|7227|7224|202
1688151600000|2023-06-30 19:00:00|7230.5|7227.5|7229|7226|7232|7229|7223|7220|584
1688155200000|2023-06-30 20:00:00|7228.5|7225.5|7226.5|7223.5|7229|7226|7222|7219|454
1688335200000|2023-07-02 22:00:00|7233.6|7229.6|7231.1|7227.1|7237.3|7233.3|7229.6|7225.6|0
1688338800000|2023-07-02 23:00:00|7231.2|7227.2|7221.5|7219.5|7241|7239|7217.5|7215.5|1497
1688342400000|2023-07-03 00:00:00|7222.5|7220.5|7208|7207|7224|7223|7201|7200|4674
1688346000000|2023-07-03 01:00:00|7209|7208|7233.8|7232.8|7234.3|7233.3|7209|7208|3687
1688349600000|2023-07-03 02:00:00|7234.8|7233.8|7238.8|7237.8|7238.8|7237.8|7226.8|7225.8|3457
1688353200000|2023-07-03 03:00:00|7237.8|7236.8|7244.8|7243.8|7247.8|7246.8|7232.8|7231.8|2990
1688356800000|2023-07-03 04:00:00|7245.3|7244.3|7248.8|7247.8|7253.8|7252.8|7244.8|7243.8|2596
1688360400000|2023-07-03 05:00:00|7248.3|7247.3|7256.8|7255.8|7257.8|7256.8|7246.8|7245.8|3584
1688364000000|2023-07-03 06:00:00|7257.3|7255.3|7252.5|7248.5|7259|7256.3|7249.3|7247.3|5320
1688367600000|2023-07-03 07:00:00|7253|7249|7255.3|7252.3|7262.8|7259.8|7253|7249|745
1688371200000|2023-07-03 08:00:00|7254.8|7251.8|7256.8|7253.8|7256.8|7253.8|7247.3|7244.3|540
1688374800000|2023-07-03 09:00:00|7255.8|7252.8|7255.8|7252.8|7256.8|7253.8|7250.8|7247.8|343
1688378400000|2023-07-03 10:00:00|7255.3|7252.3|7254.8|7251.8|7259.8|7256.8|7252.8|7249.8|339
1688382000000|2023-07-03 11:00:00|7255.3|7252.3|7259.3|7256.3|7260.3|7257.3|7254.8|7251.8|370
1688385600000|2023-07-03 12:00:00|7258.8|7255.8|7251.8|7248.8|7260.8|7257.8|7251.8|7248.8|420
1688389200000|2023-07-03 13:00:00|7250.8|7247.8|7247.3|7244.3|7257.8|7254.8|7245.8|7242.8|977
1688392800000|2023-07-03 14:00:00|7247.8|7244.8|7247.3|7244.3|7254.8|7251.8|7243.8|7240.8|1419
1688396400000|2023-07-03 15:00:00|7247.8|7244.8|7254.8|7251.8|7256.8|7253.8|7243.8|7240.8|1576
1688400000000|2023-07-03 16:00:00|7255.3|7252.3|7253.8|7250.8|7260.8|7257.8|7253.8|7250.8|862
1688403600000|2023-07-03 17:00:00|7254.8|7251.8|7255.3|7252.3|7256.8|7253.8|7252.8|7249.8|107
1688407200000|2023-07-03 18:00:00|7255.8|7252.8|7254.3|7251.3|7255.8|7252.8|7252.8|7249.8|52
1688410800000|2023-07-03 19:00:00|7253.8|7250.8|7255.3|7252.3|7255.3|7252.3|7253.8|7250.8|30
1688414400000|2023-07-03 20:00:00|7255.8|7252.8|7256.3|7253.3|7258.8|7255.8|7255.8|7252.8|58
1688418000000|2023-07-03 21:00:00|7259.3|7255.3|7255.8|7251.8|7259.3|7255.3|7255.8|7251.8|0
1688421600000|2023-07-03 22:00:00|7254.7|7250.7|7252.5|7248.5|7254.7|7250.7|7250.2|7246.2|0
1688425200000|2023-07-03 23:00:00|7252.4|7248.4|7255.3|7253.3|7259.8|7257.8|7248.8|7245.8|1119
1688428800000|2023-07-04 00:00:00|7256.3|7254.3|7260.8|7259.8|7272.8|7271.8|7239.8|7238.8|5633
1688432400000|2023-07-04 01:00:00|7259.8|7258.8|7258.1|7257.1|7260.8|7259.8|7251.8|7250.8|2171
1688436000000|2023-07-04 02:00:00|7259.1|7258.1|7247.1|7246.1|7259.1|7258.1|7246.1|7245.1|1834
1688439600000|2023-07-04 03:00:00|7247.6|7246.6|7244.1|7243.1|7249.1|7248.1|7239.1|7238.1|1786
1688443200000|2023-07-04 04:00:00|7243.6|7242.6|7282.1|7281.1|7294.1|7293.1|7238.1|7237.1|6081
1688446800000|2023-07-04 05:00:00|7281.6|7280.6|7285.1|7284.1|7289.1|7288.1|7280.1|7279.1|4020
1688450400000|2023-07-04 06:00:00|7285.5|7283.5|7287.3|7283.3|7287.3|7284.5|7277.5|7275.5|3780
1688454000000|2023-07-04 07:00:00|7287.5|7283.5|7277.5|7274.5|7289.9|7285.9|7274.5|7271.5|621
1688457600000|2023-07-04 08:00:00|7278|7275|7272|7269|7278|7275|7267.5|7264.5|621
1688461200000|2023-07-04 09:00:00|7272.5|7269.5|7277|7274|7278|7275|7269|7266|319
1688464800000|2023-07-04 10:00:00|7276.5|7273.5|7273|7270|7276.5|7273.5|7265|7262|363
1688468400000|2023-07-04 11:00:00|7272.5|7269.5|7276|7273|7277|7274|7271|7268|328
1688472000000|2023-07-04 12:00:00|7276.5|7273.5|7276|7273|7281|7278|7274|7271|415
1688475600000|2023-07-04 13:00:00|7275.5|7272.5|7272|7269|7276|7273|7271|7268|352
1688479200000|2023-07-04 14:00:00|7271.5|7268.5|7269|7266|7274|7271|7269|7266|570
1688482800000|2023-07-04 15:00:00|7270|7267|7271|7268|7272|7269|7269|7266|646
1688486400000|2023-07-04 16:00:00|7272|7269|7270|7267|7272|7269|7268|7265|414
1688490000000|2023-07-04 17:00:00|7269.5|7266.5|7267.5|7264.5|7269.5|7266.5|7267|7264|44
1688493600000|2023-07-04 18:00:00|7268|7265|7268|7265|7268.5|7265.5|7268|7265|15
1688497200000|2023-07-04 19:00:00|7268.5|7265.5|7268.5|7265.5|7270|7267|7268|7265|69
1688500800000|2023-07-04 20:00:00|7268|7265|7276|7273|7276|7273|7268|7265|20
1688504400000|2023-07-04 21:00:00|7271.1|7267.1|7271.5|7267.5|7271.5|7267.5|7271.1|7267.1|0
1688508000000|2023-07-04 22:00:00|7272.3|7268.3|7270.5|7266.5|7273.3|7269.3|7270.2|7266.2|0
1688511600000|2023-07-04 23:00:00|7270.3|7266.3|7268|7266|7280|7278|7262|7260|802
1688515200000|2023-07-05 00:00:00|7268.5|7266.5|7268|7267|7287|7286|7263|7262|3907
1688518800000|2023-07-05 01:00:00|7267|7266|7262.5|7261.5|7275|7274|7261.5|7260.5|2745
1688522400000|2023-07-05 02:00:00|7262|7261|7262.5|7261.5|7267.5|7266.5|7256.5|7255.5|1984
1688526000000|2023-07-05 03:00:00|7261|7260|7255.5|7254.5|7262.5|7261.5|7251.5|7250.5|1669
1688529600000|2023-07-05 04:00:00|7253.5|7252.5|7255.5|7254.5|7261.5|7260.5|7252.5|7251.5|2123
1688533200000|2023-07-05 05:00:00|7256|7255|7260.5|7259.5|7263|7262|7255.5|7254.5|2363
1688536800000|2023-07-05 06:00:00|7261|7259|7254|7250|7263|7261|7253.2|7249.2|4203
1688540400000|2023-07-05 07:00:00|7254.1|7250.1|7249.5|7246.5|7258.5|7255.5|7247.5|7244.5|686
1688544000000|2023-07-05 08:00:00|7249|7246|7249.5|7246.5|7255.5|7252.5|7244.5|7241.5|636
1688547600000|2023-07-05 09:00:00|7249|7246|7242.5|7239.5|7249.5|7246.5|7235.5|7232.5|1898
1688551200000|2023-07-05 10:00:00|7241.5|7238.5|7242.5|7239.5|7246|7243|7236.5|7233.5|549
1688554800000|2023-07-05 11:00:00|7243|7240|7241.5|7238.5|7243.5|7240.5|7238.5|7235.5|559
1688558400000|2023-07-05 12:00:00|7240.5|7237.5|7242.5|7239.5|7244.5|7241.5|7240|7237|590
1688562000000|2023-07-05 13:00:00|7241.5|7238.5|7240.5|7237.5|7246.5|7243.5|7239.5|7236.5|977
1688565600000|2023-07-05 14:00:00|7241.5|7238.5|7240.5|7237.5|7246.5|7243.5|7239.5|7236.5|1238
1688569200000|2023-07-05 15:00:00|7241|7238|7235.5|7232.5|7245|7242|7234.5|7231.5|1123
1688572800000|2023-07-05 16:00:00|7235|7232|7232.5|7229.5|7236.5|7233.5|7229.5|7226.5|545
1688576400000|2023-07-05 17:00:00|7231.5|7228.5|7228.5|7225.5|7232.5|7229.5|7226|7223|376
1688580000000|2023-07-05 18:00:00|7229.5|7226.5|7231.5|7228.5|7232.5|7229.5|7226|7223|540
1688583600000|2023-07-05 19:00:00|7231|7228|7233.5|7230.5|7236.5|7233.5|7224.5|7221.5|1228
1688587200000|2023-07-05 20:00:00|7233|7230|7227.5|7224.5|7233|7230|7226|7223|136
1688590800000|2023-07-05 21:00:00|7227.4|7223.4|7225.1|7221.1|7227.4|7223.4|7225.1|7221.1|0
1688594400000|2023-07-05 22:00:00|7225|7221|7225.4|7221.4|7227.2|7223.2|7224.7|7220.7|0
1688598000000|2023-07-05 23:00:00|7225.3|7221.3|7214|7212|7230|7228|7203.5|7201.5|1974
1688601600000|2023-07-06 00:00:00|7212|7210|7198.5|7197.5|7212|7210|7182.5|7181.5|8076
1688605200000|2023-07-06 01:00:00|7199|7198|7178.5|7177.5|7199.5|7198.5|7170.5|7169.5|5730
1688608800000|2023-07-06 02:00:00|7179|7178|7177.4|7176.4|7191.5|7190.5|7173.5|7172.5|4137
1688612400000|2023-07-06 03:00:00|7178.4|7177.4|7154.4|7153.4|7178.4|7177.4|7153.4|7152.4|5248
1688616000000|2023-07-06 04:00:00|7153.4|7152.4|7168.4|7167.4|7169.9|7168.9|7147.4|7146.4|5330
1688619600000|2023-07-06 05:00:00|7166.4|7165.4|7163.4|7162.4|7171.4|7170.4|7158.9|7157.9|4903
1688623200000|2023-07-06 06:00:00|7163.9|7161.9|7166.7|7162.7|7167.9|7165.9|7159.6|7155.6|4007
1688626800000|2023-07-06 07:00:00|7166.5|7162.5|7139.4|7136.4|7167.3|7163.3|7137.4|7134.4|1574
1688630400000|2023-07-06 08:00:00|7140.4|7137.4|7137.4|7134.4|7144.4|7141.4|7134.4|7131.4|852
1688634000000|2023-07-06 09:00:00|7136.9|7133.9|7131.4|7128.4|7138.4|7135.4|7129.4|7126.4|585
1688637600000|2023-07-06 10:00:00|7130.9|7127.9|7123.4|7120.4|7132.4|7129.4|7122.4|7119.4|859
1688641200000|2023-07-06 11:00:00|7124.4|7121.4|7117.4|7114.4|7130.4|7127.4|7116.4|7113.4|2381
1688644800000|2023-07-06 12:00:00|7117.9|7114.9|7105.4|7102.4|7118.4|7115.4|7100.9|7097.9|1134
1688648400000|2023-07-06 13:00:00|7104.9|7101.9|7095.9|7092.9|7109.4|7106.4|7093.4|7090.4|1715
1688652000000|2023-07-06 14:00:00|7096.4|7093.4|7069.9|7066.9|7098.4|7095.4|7066.4|7063.4|2311
1688655600000|2023-07-06 15:00:00|7070.4|7067.4|7072.9|7069.9|7075.4|7072.4|7057.4|7054.4|1306
1688659200000|2023-07-06 16:00:00|7073.4|7070.4|7079.4|7076.4|7079.9|7076.9|7070.4|7067.4|376
1688662800000|2023-07-06 17:00:00|7078.9|7075.9|7079.4|7076.4|7084.4|7081.4|7077.4|7074.4|445
1688666400000|2023-07-06 18:00:00|7079.9|7076.9|7082.4|7079.4|7083.4|7080.4|7076.4|7073.4|428
1688670000000|2023-07-06 19:00:00|7082.9|7079.9|7077.4|7074.4|7085.4|7082.4|7071.4|7068.4|1420
1688673600000|2023-07-06 20:00:00|7077.9|7074.9|7075.4|7072.4|7082.9|7079.9|7069.4|7066.4|402
1688677200000|2023-07-06 21:00:00|7077|7073|7076.8|7072.8|7077.6|7073.6|7076.1|7072.1|0
1688680800000|2023-07-06 22:00:00|7075.4|7071.4|7079.5|7075.5|7080.1|7076.1|7074.3|7070.3|0
1688684400000|2023-07-06 23:00:00|7079.4|7075.4|7066.4|7064.4|7083.6|7079.6|7050.9|7048.9|2627
1688688000000|2023-07-07 00:00:00|7064.9|7062.9|7039.7|7038.7|7065.4|7064.4|7019.4|7018.4|12646
1688691600000|2023-07-07 01:00:00|7040.2|7039.2|7048.6|7047.6|7049.7|7048.7|7028.6|7027.6|7270
1688695200000|2023-07-07 02:00:00|7049.1|7048.1|7057.6|7056.6|7058.6|7057.6|7045.6|7044.6|4957
1688698800000|2023-07-07 03:00:00|7056.6|7055.6|7060.6|7059.6|7066.1|7065.1|7056.6|7055.6|3666
1688702400000|2023-07-07 04:00:00|7059.6|7058.6|7053.6|7052.6|7059.6|7058.6|7047.6|7046.6|4042
1688706000000|2023-07-07 05:00:00|7052.6|7051.6|7039.6|7038.6|7057.6|7056.6|7039.6|7038.6|5587
1688709600000|2023-07-07 06:00:00|7040|7038|7029.5|7025.5|7046|7044|7028.9|7024.9|6042
1688713200000|2023-07-07 07:00:00|7029.9|7025.9|7022.5|7019.5|7037|7034|7014|7011|1356
1688716800000|2023-07-07 08:00:00|7021.5|7018.5|7020.5|7017.5|7026|7023|7013.5|7010.5|786
1688720400000|2023-07-07 09:00:00|7021|7018|7032.5|7029.5|7035.5|7032.5|7020.5|7017.5|558
1688724000000|2023-07-07 10:00:00|7032|7029|7033.5|7030.5|7036.5|7033.5|7030.5|7027.5|471
1688727600000|2023-07-07 11:00:00|7034.5|7031.5|7029.5|7026.5|7038.5|7035.5|7029.5|7026.5|731
1688731200000|2023-07-07 12:00:00|7030|7027|7043.5|7040.5|7057.5|7054.5|7025|7022|2195
1688734800000|2023-07-07 13:00:00|7044|7041|7049|7046|7050.5|7047.5|7030.5|7027.5|1082
1688738400000|2023-07-07 14:00:00|7049.5|7046.5|7061.5|7058.5|7061.5|7058.5|7047.5|7044.5|1504
1688742000000|2023-07-07 15:00:00|7060.5|7057.5|7068.5|7065.5|7070|7067|7059.5|7056.5|1980
1688745600000|2023-07-07 16:00:00|7068|7065|7087|7084|7087.5|7084.5|7066.5|7063.5|1063
1688749200000|2023-07-07 17:00:00|7086.5|7083.5|7084.5|7081.5|7089.5|7086.5|7083.5|7080.5|333
1688752800000|2023-07-07 18:00:00|7085|7082|7080|7077|7085|7082|7077|7074|522
1688756400000|2023-07-07 19:00:00|7079.5|7076.5|7067|7064|7081|7078|7063.5|7060.5|974
1688760000000|2023-07-07 20:00:00|7067.5|7064.5|7064.5|7061.5|7070|7067|7061|7058|176
1688940000000|2023-07-09 22:00:00|7060.3|7056.3|7070.7|7066.7|7071.3|7067.3|7054.7|7050.7|0
1688943600000|2023-07-09 23:00:00|7070.9|7066.9|7074.9|7072.9|7074.9|7072.9|7053.4|7051.4|1333
1688947200000|2023-07-10 00:00:00|7073.9|7071.9|7065.9|7064.9|7087.9|7086.9|7055.9|7054.9|6021
1688950800000|2023-07-10 01:00:00|7066.4|7065.4|7049.9|7048.9|7071.9|7070.9|7048.4|7047.4|3217
1688954400000|2023-07-10 02:00:00|7050.4|7049.4|7042.9|7041.9|7055.9|7054.9|7041.9|7040.9|2520
1688958000000|2023-07-10 03:00:00|7044.9|7043.9|7011.4|7010.4|7047.9|7046.9|7008.4|7007.4|4775
1688961600000|2023-07-10 04:00:00|7010.9|7009.9|7028.9|7027.9|7031.9|7030.9|6998.9|6997.9|4674
1688965200000|2023-07-10 05:00:00|7029.4|7028.4|7013.9|7012.9|7031.9|7030.9|7008.9|7007.9|5467
1688968800000|2023-07-10 06:00:00|7014.4|7012.4|7018.5|7014.5|7019.6|7015.9|7005.4|7003.4|5529
1688972400000|2023-07-10 07:00:00|7018.9|7014.9|7034.4|7031.4|7037.9|7034.9|7018.4|7014.4|2358
1688976000000|2023-07-10 08:00:00|7034.9|7031.9|7038.9|7035.9|7044.9|7041.9|7032.9|7029.9|920
1688979600000|2023-07-10 09:00:00|7039.4|7036.4|7039.9|7036.9|7050.9|7047.9|7038.9|7035.9|737
1688983200000|2023-07-10 10:00:00|7038.9|7035.9|7042.9|7039.9|7045.9|7042.9|7036.9|7033.9|636
1688986800000|2023-07-10 11:00:00|7043.4|7040.4|7047.9|7044.9|7048.4|7045.4|7041.9|7038.9|615
1688990400000|2023-07-10 12:00:00|7047.4|7044.4|7044.9|7041.9|7051.9|7048.9|7038.9|7035.9|1161
1688994000000|2023-07-10 13:00:00|7045.4|7042.4|7054.9|7051.9|7057.4|7054.4|7040.9|7037.9|1407
1688997600000|2023-07-10 14:00:00|7054.4|7051.4|7056.9|7053.9|7065.9|7062.9|7050.4|7047.4|1090
1689001200000|2023-07-10 15:00:00|7057.9|7054.9|7050.9|7047.9|7057.9|7054.9|7046.9|7043.9|2162
1689004800000|2023-07-10 16:00:00|7050.4|7047.4|7056.9|7053.9|7057.9|7054.9|7043.9|7040.9|366
1689008400000|2023-07-10 17:00:00|7056.4|7053.4|7059.9|7056.9|7060.9|7057.9|7055.9|7052.9|265
1689012000000|2023-07-10 18:00:00|7060.4|7057.4|7056.9|7053.9|7060.9|7057.9|7053.9|7050.9|523
1689015600000|2023-07-10 19:00:00|7057.4|7054.4|7056.9|7053.9|7057.9|7054.9|7049.9|7046.9|774
1689019200000|2023-07-10 20:00:00|7055.9|7052.9|7055.9|7052.9|7059.9|7056.9|7055.4|7052.4|108
1689022800000|2023-07-10 21:00:00|7056.6|7052.6|7057.2|7053.2|7057.3|7053.3|7056.2|7052.2|0
1689026400000|2023-07-10 22:00:00|7057.3|7053.3|7059.9|7055.9|7060.7|7056.7|7054.6|7050.6|0
1689030000000|2023-07-10 23:00:00|7059.7|7055.7|7064.2|7062.2|7071.7|7069.7|7043.7|7041.7|1300
1689033600000|2023-07-11 00:00:00|7066.2|7064.2|7077.7|7076.7|7081.2|7080.2|7060.7|7059.7|7149
1689037200000|2023-07-11 01:00:00|7075.7|7074.7|7076.7|7075.7|7083.7|7082.7|7073.7|7072.7|3652
1689040800000|2023-07-11 02:00:00|7077.2|7076.2|7086.7|7085.7|7092.7|7091.7|7074.2|7073.2|3732
1689044400000|2023-07-11 03:00:00|7087.7|7086.7|7089.7|7088.7|7095.7|7094.7|7085.7|7084.7|2957
1689048000000|2023-07-11 04:00:00|7090.2|7089.2|7093.2|7092.2|7093.7|7092.7|7083.7|7082.7|2847
1689051600000|2023-07-11 05:00:00|7093.7|7092.7|7098.7|7097.7|7099.7|7098.7|7085.7|7084.7|4249
1689055200000|2023-07-11 06:00:00|7099.2|7097.2|7109.6|7105.6|7116.7|7114.7|7098.2|7096.2|6810
1689058800000|2023-07-11 07:00:00|7109.4|7105.4|7097.2|7094.2|7113.1|7109.2|7096.7|7093.7|1434
1689062400000|2023-07-11 08:00:00|7097.7|7094.7|7099.7|7096.7|7100.7|7097.7|7092.7|7089.7|998
1689066000000|2023-07-11 09:00:00|7099.2|7096.2|7111.7|7108.7|7113.7|7110.7|7096.7|7093.7|828
1689069600000|2023-07-11 10:00:00|7112.2|7109.2|7110.7|7107.7|7114.7|7111.7|7109.7|7106.7|570
1689073200000|2023-07-11 11:00:00|7111.7|7108.7|7118.7|7115.7|7118.7|7115.7|7110.7|7107.7|525
1689076800000|2023-07-11 12:00:00|7118.2|7115.2|7118.7|7115.7|7124.7|7121.7|7115.7|7112.7|852
1689080400000|2023-07-11 13:00:00|7119.2|7116.2|7118.7|7115.7|7123.7|7120.7|7111.2|7108.2|877
1689084000000|2023-07-11 14:00:00|7119.2|7116.2|7124.7|7121.7|7125.7|7122.7|7109.7|7106.7|535
1689087600000|2023-07-11 15:00:00|7125.2|7122.2|7132.7|7129.7|7132.7|7129.7|7123.2|7120.2|1951
1689091200000|2023-07-11 16:00:00|7133.2|7130.2|7134.7|7131.7|7135.7|7132.7|7127.7|7124.7|1479
1689094800000|2023-07-11 17:00:00|7135.2|7132.2|7136.7|7133.7|7137.7|7134.7|7130.7|7127.7|330
1689098400000|2023-07-11 18:00:00|7136.2|7133.2|7140.7|7137.7|7141.7|7138.7|7131.7|7128.7|353
1689102000000|2023-07-11 19:00:00|7140.2|7137.2|7147.7|7144.7|7148.7|7145.7|7137.7|7134.7|818
1689105600000|2023-07-11 20:00:00|7147.2|7144.2|7146.2|7143.2|7147.2|7144.2|7141.7|7138.7|409
1689109200000|2023-07-11 21:00:00|7147.1|7143.1|7147.7|7143.7|7148.5|7144.5|7146.3|7142.3|0
1689112800000|2023-07-11 22:00:00|7146.8|7142.8|7150.8|7146.8|7151.1|7147.1|7145.3|7141.3|0
1689116400000|2023-07-11 23:00:00|7151|7147|7150.2|7148.2|7153.9|7151.7|7143.2|7139.2|1018
1689120000000|2023-07-12 00:00:00|7150.7|7148.7|7149.7|7148.7|7161.7|7160.7|7139.7|7138.7|7529
1689123600000|2023-07-12 01:00:00|7151.7|7150.7|7142.2|7141.2|7153.7|7152.7|7141.7|7140.7|3398
1689127200000|2023-07-12 02:00:00|7142.7|7141.7|7139.7|7138.7|7142.7|7141.7|7133.7|7132.7|2732
1689130800000|2023-07-12 03:00:00|7139.2|7138.2|7140.7|7139.7|7142.7|7141.7|7136.7|7135.7|2812
1689134400000|2023-07-12 04:00:00|7140.2|7139.2|7136.7|7135.7|7140.7|7139.7|7135.7|7134.7|2460
1689138000000|2023-07-12 05:00:00|7137.2|7136.2|7147.7|7146.7|7147.7|7146.7|7136.7|7135.7|3253
1689141600000|2023-07-12 06:00:00|7148.2|7146.2|7144.1|7140.1|7152.2|7150.2|7142|7138|4752
1689145200000|2023-07-12 07:00:00|7143.7|7139.7|7155.7|7152.7|7156.7|7153.7|7141.2|7137.2|765
1689148800000|2023-07-12 08:00:00|7155.2|7152.2|7160.7|7157.7|7165.7|7162.7|7154.7|7151.7|547
1689152400000|2023-07-12 09:00:00|7161.2|7158.2|7164.7|7161.7|7168.7|7165.7|7161.2|7158.2|428
1689156000000|2023-07-12 10:00:00|7164.2|7161.2|7164.2|7161.2|7165.7|7162.7|7159.7|7156.7|216
1689159600000|2023-07-12 11:00:00|7163.7|7160.7|7174.7|7171.7|7175.7|7172.7|7162.7|7159.7|382
1689163200000|2023-07-12 12:00:00|7174.2|7171.2|7188.2|7185.2|7195.2|7192.2|7173.2|7170.2|1405
1689166800000|2023-07-12 13:00:00|7187.7|7184.7|7179.7|7176.7|7194.2|7191.2|7174.7|7171.7|1655
1689170400000|2023-07-12 14:00:00|7180.7|7177.7|7192.7|7189.7|7204.7|7201.7|7176.7|7173.7|2791
1689174000000|2023-07-12 15:00:00|7193.7|7190.7|7188.2|7185.2|7204.7|7201.7|7184.7|7181.7|1320
1689177600000|2023-07-12 16:00:00|7188.7|7185.7|7195.2|7192.2|7196.7|7193.7|7184.7|7181.7|537
1689181200000|2023-07-12 17:00:00|7194.7|7191.7|7200.2|7197.2|7200.7|7197.7|7189.7|7186.7|333
1689184800000|2023-07-12 18:00:00|7199.7|7196.7|7202.7|7199.7|7204.7|7201.7|7198.2|7195.2|325
1689188400000|2023-07-12 19:00:00|7202.2|7199.2|7205.7|7202.7|7205.7|7202.7|7194.7|7191.7|598
1689192000000|2023-07-12 20:00:00|7205.2|7202.2|7208.7|7205.7|7209.7|7206.7|7204.7|7201.7|616
1689195600000|2023-07-12 21:00:00|7207.2|7203.2|7207|7203|7208.4|7204.4|7206.3|7202.3|0
1689199200000|2023-07-12 22:00:00|7207.3|7203.3|7210.4|7206.4|7214.7|7210.7|7206.5|7202.5|0
1689202800000|2023-07-12 23:00:00|7210.5|7206.5|7212.2|7210.2|7221.2|7219.2|7208.2|7205.3|1461
1689206400000|2023-07-13 00:00:00|7213.2|7211.2|7236.2|7235.2|7246.7|7245.7|7211.7|7210.7|8623
1689210000000|2023-07-13 01:00:00|7236.7|7235.7|7229.8|7228.8|7238.7|7237.7|7224.7|7223.7|4073
1689213600000|2023-07-13 02:00:00|7230.8|7229.8|7246.8|7245.8|7246.8|7245.8|7229.8|7228.8|4239
1689217200000|2023-07-13 03:00:00|7245.8|7244.8|7243.8|7242.8|7246.8|7245.8|7238.8|7237.8|2769
1689220800000|2023-07-13 04:00:00|7244.3|7243.3|7252.8|7251.8|7266.3|7265.3|7244.3|7243.3|5349
1689224400000|2023-07-13 05:00:00|7252.3|7251.3|7258.8|7257.8|7261.8|7260.8|7249.8|7248.8|4705
1689228000000|2023-07-13 06:00:00|7259.3|7257.3|7253|7249|7259.3|7257.3|7248.8|7246|5536
1689231600000|2023-07-13 07:00:00|7252.8|7248.8|7252.8|7249.8|7252.8|7249.8|7240.8|7237.8|843
1689235200000|2023-07-13 08:00:00|7251.8|7248.8|7254.8|7251.8|7256.8|7253.8|7249.8|7246.8|700
1689238800000|2023-07-13 09:00:00|7254.3|7251.3|7253.8|7250.8|7258.8|7255.8|7252.3|7249.3|721
1689242400000|2023-07-13 10:00:00|7253.3|7250.3|7259.8|7256.8|7261.8|7258.8|7252.8|7249.8|478
1689246000000|2023-07-13 11:00:00|7260.8|7257.8|7263.8|7260.8|7265.3|7262.3|7256.8|7253.8|611
1689249600000|2023-07-13 12:00:00|7264.8|7261.8|7257.3|7254.3|7264.8|7261.8|7253.3|7250.3|791
1689253200000|2023-07-13 13:00:00|7255.8|7252.8|7271.8|7268.8|7271.8|7268.8|7254.8|7251.8|1108
1689256800000|2023-07-13 14:00:00|7272.3|7269.3|7270.8|7267.8|7276.8|7273.8|7265.8|7262.8|1424
1689260400000|2023-07-13 15:00:00|7271.8|7268.8|7276.8|7273.8|7277.3|7274.3|7266.8|7263.8|1140
1689264000000|2023-07-13 16:00:00|7276.3|7273.3|7281.8|7278.8|7282.8|7279.8|7275.8|7272.8|303
1689267600000|2023-07-13 17:00:00|7281.3|7278.3|7281.8|7278.8|7282.8|7279.8|7275.8|7272.8|327
1689271200000|2023-07-13 18:00:00|7281.3|7278.3|7286.8|7283.8|7288.3|7285.3|7281.3|7278.3|281
1689274800000|2023-07-13 19:00:00|7286.3|7283.3|7288.8|7285.8|7298.3|7295.3|7285.8|7282.8|1285
1689278400000|2023-07-13 20:00:00|7289.3|7286.3|7291.8|7288.8|7292.8|7289.8|7285.8|7282.8|443
1689282000000|2023-07-13 21:00:00|7289.9|7285.9|7288.9|7284.9|7290.4|7286.4|7288.6|7284.6|0
1689285600000|2023-07-13 22:00:00|7288.1|7284.1|7291.6|7287.6|7292.7|7288.7|7287.6|7283.6|0
1689289200000|2023-07-13 23:00:00|7291.4|7287.4|7285.1|7283.1|7294.7|7290.7|7278.1|7276.1|1103
1689292800000|2023-07-14 00:00:00|7284.1|7282.1|7275.6|7274.6|7293.6|7292.6|7272.6|7271.6|6540
1689296400000|2023-07-14 01:00:00|7276.6|7275.6|7294.6|7293.6|7294.6|7293.6|7269.6|7268.6|4640
1689300000000|2023-07-14 02:00:00|7295.1|7294.1|7301.8|7300.8|7309.3|7308.3|7293.1|7292.1|5980
1689303600000|2023-07-14 03:00:00|7301.3|7300.3|7312.8|7311.8|7318.8|7317.8|7300.8|7299.8|4748
1689307200000|2023-07-14 04:00:00|7313.8|7312.8|7312.8|7311.8|7317.8|7316.8|7309.3|7308.3|3315
1689310800000|2023-07-14 05:00:00|7311.8|7310.8|7313.8|7312.8|7317.8|7316.8|7307.8|7306.8|4691
1689314400000|2023-07-14 06:00:00|7314.3|7312.3|7310.3|7306.3|7317.3|7315.3|7308.3|7305.7|6298
1689318000000|2023-07-14 07:00:00|7310.5|7306.5|7314.8|7311.8|7318.5|7314.5|7309.8|7306.5|728
1689321600000|2023-07-14 08:00:00|7314.3|7311.3|7316.8|7313.8|7319.8|7316.8|7313.3|7310.3|1599
1689325200000|2023-07-14 09:00:00|7315.8|7312.8|7318.3|7315.3|7318.8|7315.8|7314.3|7311.3|2102
1689328800000|2023-07-14 10:00:00|7318.8|7315.8|7327.8|7324.8|7328.8|7325.8|7317.8|7314.8|1081
1689332400000|2023-07-14 11:00:00|7328.3|7325.3|7331.8|7328.8|7333.3|7330.3|7326.8|7323.8|529
1689336000000|2023-07-14 12:00:00|7332.3|7329.3|7339.3|7336.3|7340.3|7337.3|7331.8|7328.8|490
1689339600000|2023-07-14 13:00:00|7338.8|7335.8|7335.3|7332.3|7342.8|7339.8|7331.8|7328.8|1047
1689343200000|2023-07-14 14:00:00|7333.8|7330.8|7318.3|7315.3|7336.8|7333.8|7314.8|7311.8|1379
1689346800000|2023-07-14 15:00:00|7318.8|7315.8|7321.8|7318.8|7326.8|7323.8|7318.8|7315.8|740
1689350400000|2023-07-14 16:00:00|7321.3|7318.3|7315.8|7312.8|7322.8|7319.8|7313.8|7310.8|293
1689354000000|2023-07-14 17:00:00|7314.8|7311.8|7320.8|7317.8|7320.8|7317.8|7311.3|7308.3|213
1689357600000|2023-07-14 18:00:00|7321.3|7318.3|7319.3|7316.3|7323.8|7320.8|7318.8|7315.8|265
1689361200000|2023-07-14 19:00:00|7318.8|7315.8|7317.8|7314.8|7322.8|7319.8|7310.8|7307.8|941
1689364800000|2023-07-14 20:00:00|7316.3|7313.3|7314.3|7311.3|7317.8|7314.8|7313.8|7310.8|524
1689544800000|2023-07-16 22:00:00|7314|7310|7304.4|7300.4|7314.3|7310.3|7303.9|7299.9|0
1689548400000|2023-07-16 23:00:00|7304.6|7300.6|7307.9|7305.9|7307.9|7305.9|7294.9|7292.9|845
1689552000000|2023-07-17 00:00:00|7307.4|7306.4|7304.4|7303.4|7311.4|7310.4|7285.4|7284.4|5381
1689555600000|2023-07-17 01:00:00|7304.9|7303.9|7310.4|7309.4|7311.4|7310.4|7296.4|7295.4|2493
1689559200000|2023-07-17 02:00:00|7309.9|7308.9|7307.4|7306.4|7316.4|7315.4|7300.4|7299.4|2735
1689562800000|2023-07-17 03:00:00|7307.9|7306.9|7309.4|7308.4|7309.4|7308.4|7301.4|7300.4|2261
1689566400000|2023-07-17 04:00:00|7310.4|7309.4|7309.4|7308.4|7314.4|7313.4|7307.4|7306.4|2264
1689570000000|2023-07-17 05:00:00|7310.4|7309.4|7303.4|7302.4|7311.4|7310.4|7300.4|7299.4|3514
1689573600000|2023-07-17 06:00:00|7303.5|7301.5|7303.9|7299.9|7309.5|7307.5|7300.5|7298.5|4782
1689577200000|2023-07-17 07:00:00|7304.4|7300.4|7310|7307|7314|7311|7299.8|7295.8|1263
1689580800000|2023-07-17 08:00:00|7309|7306|7300|7297|7309|7306|7298|7295|652
1689584400000|2023-07-17 09:00:00|7300.5|7297.5|7293|7290|7304|7301|7291|7288|712
1689588000000|2023-07-17 10:00:00|7293.5|7290.5|7293|7290|7297|7294|7292.5|7289.5|278
1689591600000|2023-07-17 11:00:00|7292.5|7289.5|7288|7285|7298|7295|7286.5|7283.5|379
1689595200000|2023-07-17 12:00:00|7288.5|7285.5|7290|7287|7293.5|7290.5|7287|7284|462
1689598800000|2023-07-17 13:00:00|7290.5|7287.5|7295|7292|7298|7295|7288|7285|1377
1689602400000|2023-07-17 14:00:00|7295.5|7292.5|7299|7296|7301|7298|7293|7290|1295
1689606000000|2023-07-17 15:00:00|7298.5|7295.5|7299|7296|7300|7297|7294.5|7291.5|678
1689609600000|2023-07-17 16:00:00|7298.5|7295.5|7299|7296|7301|7298|7294|7291|425
1689613200000|2023-07-17 17:00:00|7298|7295|7297|7294|7300|7297|7295|7292|449
1689616800000|2023-07-17 18:00:00|7298|7295|7297|7294|7298.5|7295.5|7295|7292|353
1689620400000|2023-07-17 19:00:00|7297.5|7294.5|7297|7294|7303|7300|7294|7291|756
1689624000000|2023-07-17 20:00:00|7296.5|7293.5|7292.5|7289.5|7296.5|7293.5|7291|7288|219
1689627600000|2023-07-17 21:00:00|7293|7289|7298|7294|7298.1|7294.1|7293|7289|0
1689631200000|2023-07-17 22:00:00|7297.8|7293.8|7296.1|7292.1|7299.6|7295.6|7296|7292|0
1689634800000|2023-07-17 23:00:00|7296.3|7292.3|7288.5|7286.5|7297.5|7295.5|7288.5|7286.5|711
1689638400000|2023-07-18 00:00:00|7287.5|7285.5|7291|7290|7297|7296|7282|7280.5|4058
1689642000000|2023-07-18 01:00:00|7290|7289|7271|7270|7294|7293|7266|7265|3842
1689645600000|2023-07-18 02:00:00|7272|7271|7282.5|7281.5|7283.5|7282.5|7267|7266|2701
1689649200000|2023-07-18 03:00:00|7283|7282|7274.5|7273.5|7284|7283|7273.5|7272.5|1988
1689652800000|2023-07-18 04:00:00|7275|7274|7287.5|7286.5|7287.5|7286.5|7274.5|7273.5|1726
1689656400000|2023-07-18 05:00:00|7287|7286|7287.5|7286.5|7288.5|7287.5|7281.5|7280.5|2484
1689660000000|2023-07-18 06:00:00|7288|7286|7286.3|7282.3|7293.5|7291.5|7285.9|7281.9|3319
1689663600000|2023-07-18 07:00:00|7286.7|7282.7|7302.5|7299.5|7305.5|7302.5|7283.6|7279.6|756
1689667200000|2023-07-18 08:00:00|7303|7300|7300.5|7297.5|7307.5|7304.5|7297.5|7294.5|544
1689670800000|2023-07-18 09:00:00|7299.5|7296.5|7299.5|7296.5|7305.5|7302.5|7298.5|7295.5|483
1689674400000|2023-07-18 10:00:00|7300|7297|7301.5|7298.5|7305.5|7302.5|7296.5|7293.5|395
1689678000000|2023-07-18 11:00:00|7300.5|7297.5|7295.5|7292.5|7301.5|7298.5|7295|7292|411
1689681600000|2023-07-18 12:00:00|7295|7292|7294.5|7291.5|7296.5|7293.5|7287|7284|570
1689685200000|2023-07-18 13:00:00|7295|7292|7319.5|7316.5|7319.5|7316.5|7292.5|7289.5|1031
1689688800000|2023-07-18 14:00:00|7319|7316|7328.5|7325.5|7328.5|7325.5|7316.5|7313.5|1132
1689692400000|2023-07-18 15:00:00|7329.5|7326.5|7326.5|7323.5|7332.5|7329.5|7326.5|7323.5|678
1689696000000|2023-07-18 16:00:00|7327|7324|7325|7322|7328.5|7325.5|7323|7320|432
1689699600000|2023-07-18 17:00:00|7324.5|7321.5|7324.5|7321.5|7327.5|7324.5|7323.5|7320.5|231
1689703200000|2023-07-18 18:00:00|7325|7322|7329.5|7326.5|7329.5|7326.5|7324.5|7321.5|324
1689706800000|2023-07-18 19:00:00|7329|7326|7334.5|7331.5|7336.5|7333.5|7328.5|7325.5|662
1689710400000|2023-07-18 20:00:00|7334|7331|7331|7328|7334|7331|7330|7327|112
1689714000000|2023-07-18 21:00:00|7331.2|7327.2|7329.5|7325.5|7331.8|7327.8|7329.5|7325.5|0
1689717600000|2023-07-18 22:00:00|7329.4|7325.4|7332.5|7328.5|7333.5|7329.5|7328.8|7324.8|0
1689721200000|2023-07-18 23:00:00|7332.6|7328.6|7339|7337|7345|7343|7332.6|7328.6|1207
1689724800000|2023-07-19 00:00:00|7338|7336|7338.9|7337.9|7343.5|7342.5|7331.5|7330.5|4659
1689728400000|2023-07-19 01:00:00|7339.4|7338.4|7331.9|7330.9|7339.4|7338.4|7329.9|7328.9|2756
1689732000000|2023-07-19 02:00:00|7332.4|7331.4|7330|7329|7333.5|7332.5|7319.5|7318.5|3148
1689735600000|2023-07-19 03:00:00|7329.5|7328.5|7326|7325|7330|7329|7322.5|7321.5|1764
1689739200000|2023-07-19 04:00:00|7325.5|7324.5|7323|7322|7337|7336|7323|7322|2892
1689742800000|2023-07-19 05:00:00|7323.5|7322.5|7330|7329|7331|7330|7322|7321|3182
1689746400000|2023-07-19 06:00:00|7330.5|7328.5|7335.1|7331.1|7340|7338|7330.5|7327.1|6043
1689750000000|2023-07-19 07:00:00|7335.3|7331.3|7332|7329|7349|7346|7330.1|7326.1|1253
1689753600000|2023-07-19 08:00:00|7332.5|7329.5|7346|7343|7348|7345|7330|7327|522
1689757200000|2023-07-19 09:00:00|7345|7342|7342|7339|7347|7344|7339|7336|373
1689760800000|2023-07-19 10:00:00|7341|7338|7346|7343|7346|7343|7337|7334|369
1689764400000|2023-07-19 11:00:00|7345.5|7342.5|7340|7337|7347|7344|7335.5|7332.5|497
1689768000000|2023-07-19 12:00:00|7339.5|7336.5|7339|7336|7341|7338|7336|7333|563
1689771600000|2023-07-19 13:00:00|7338.5|7335.5|7347|7344|7348|7345|7337.5|7334.5|1055
1689775200000|2023-07-19 14:00:00|7346|7343|7337|7334|7348|7345|7334|7331|1351
1689778800000|2023-07-19 15:00:00|7338|7335|7339|7336|7345|7342|7336|7333|1278
1689782400000|2023-07-19 16:00:00|7339.5|7336.5|7334|7331|7342.5|7339.5|7331|7328|607
1689786000000|2023-07-19 17:00:00|7333.5|7330.5|7332|7329|7336|7333|7330|7327|301
1689789600000|2023-07-19 18:00:00|7332.5|7329.5|7336|7333|7336|7333|7326|7323|350
1689793200000|2023-07-19 19:00:00|7336.5|7333.5|7335.5|7332.5|7340|7337|7333|7330|833
1689796800000|2023-07-19 20:00:00|7335|7332|7337.5|7334.5|7340.5|7337.5|7333.5|7330.5|150
1689800400000|2023-07-19 21:00:00|7338|7334|7337|7333|7338.3|7334.3|7336.5|7332.5|0
1689804000000|2023-07-19 22:00:00|7336|7332|7326.2|7322.2|7336.5|7332.5|7324.9|7320.9|0
1689807600000|2023-07-19 23:00:00|7326.4|7322.4|7340.5|7338.5|7341.5|7339.5|7317.5|7315.5|1635
1689811200000|2023-07-20 00:00:00|7341|7339|7385.5|7384.5|7390|7389|7337|7335|8036
1689814800000|2023-07-20 01:00:00|7385|7384|7346.9|7345.9|7388|7387|7339.9|7338.9|5366
1689818400000|2023-07-20 02:00:00|7347.4|7346.4|7331.4|7330.4|7350.9|7349.9|7330.9|7329.9|3953
1689822000000|2023-07-20 03:00:00|7331.9|7330.9|7341.9|7340.9|7349.9|7348.9|7328.9|7327.9|2179
1689825600000|2023-07-20 04:00:00|7342.9|7341.9|7340.9|7339.9|7354.9|7353.9|7337.4|7336.4|2944
1689829200000|2023-07-20 05:00:00|7340.4|7339.4|7334.9|7333.9|7340.4|7339.4|7331.4|7330.4|3421
1689832800000|2023-07-20 06:00:00|7335.4|7333.4|7326.1|7322.1|7340.4|7338.4|7322.5|7318.5|4315
1689836400000|2023-07-20 07:00:00|7325.9|7321.9|7337.4|7334.4|7339.4|7336.4|7324.7|7320.7|1846
1689840000000|2023-07-20 08:00:00|7336.9|7333.9|7339.9|7336.9|7341.9|7338.9|7330.9|7327.9|845
1689843600000|2023-07-20 09:00:00|7340.4|7337.4|7341.9|7338.9|7341.9|7338.9|7336.4|7333.4|510
1689847200000|2023-07-20 10:00:00|7340.9|7337.9|7346.4|7343.4|7348.9|7345.9|7340.9|7337.9|530
1689850800000|2023-07-20 11:00:00|7345.9|7342.9|7345.9|7342.9|7346.9|7343.9|7341.9|7338.9|220
1689854400000|2023-07-20 12:00:00|7345.4|7342.4|7337.9|7334.9|7345.9|7342.9|7334.9|7331.9|974
1689858000000|2023-07-20 13:00:00|7338.4|7335.4|7350.9|7347.9|7350.9|7347.9|7329.9|7326.9|1572
1689861600000|2023-07-20 14:00:00|7351.4|7348.4|7338.9|7335.9|7352.9|7349.9|7334.9|7331.9|2260
1689865200000|2023-07-20 15:00:00|7339.4|7336.4|7341.9|7338.9|7346.9|7343.9|7338.9|7335.9|997
1689868800000|2023-07-20 16:00:00|7342.9|7339.9|7340.9|7337.9|7348.9|7345.9|7339.4|7336.4|581
1689872400000|2023-07-20 17:00:00|7341.4|7338.4|7340.4|7337.4|7342.9|7339.9|7337.9|7334.9|277
1689876000000|2023-07-20 18:00:00|7339.9|7336.9|7336.9|7333.9|7341.9|7338.9|7331.9|7328.9|431
1689879600000|2023-07-20 19:00:00|7337.4|7334.4|7333.9|7330.9|7338.4|7335.4|7325.9|7322.9|930
1689883200000|2023-07-20 20:00:00|7333.4|7330.4|7334.9|7331.9|7335.4|7332.4|7332.4|7329.4|129
1689886800000|2023-07-20 21:00:00|7334.8|7330.8|7333.9|7329.9|7335.6|7331.6|7333.5|7329.5|0
1689890400000|2023-07-20 22:00:00|7333.5|7329.5|7331.1|7327.1|7335.3|7331.3|7330.3|7326.3|0
1689894000000|2023-07-20 23:00:00|7331.2|7327.2|7322.4|7320.4|7337.9|7335.9|7320.4|7318.4|993
1689897600000|2023-07-21 00:00:00|7322.9|7320.9|7303.9|7302.9|7324.9|7323.9|7302.9|7301.9|5200
1689901200000|2023-07-21 01:00:00|7303.4|7302.4|7305.4|7304.4|7310.9|7309.9|7293.9|7292.9|3408
1689904800000|2023-07-21 02:00:00|7304.9|7303.9|7312.4|7311.4|7312.4|7311.4|7302.9|7301.9|2295
1689908400000|2023-07-21 03:00:00|7311.4|7310.4|7311.4|7310.4|7313.4|7312.4|7306.4|7305.4|1850
1689912000000|2023-07-21 04:00:00|7312.4|7311.4|7320.4|7319.4|7322.4|7321.4|7311.4|7310.4|2202
1689915600000|2023-07-21 05:00:00|7319.4|7318.4|7323.4|7322.4|7325.4|7324.4|7316.4|7315.4|2379
1689919200000|2023-07-21 06:00:00|7323.9|7321.9|7326.3|7322.3|7327.9|7325.9|7319.9|7317.9|3650
1689922800000|2023-07-21 07:00:00|7326.5|7322.5|7333.4|7330.4|7340.4|7337.4|7322.6|7318.6|999
1689926400000|2023-07-21 08:00:00|7332.9|7329.9|7338.4|7335.4|7339.4|7336.4|7332.4|7329.4|625
1689930000000|2023-07-21 09:00:00|7338.9|7335.9|7336.4|7333.4|7340.4|7337.4|7332.9|7329.9|365
1689933600000|2023-07-21 10:00:00|7335.9|7332.9|7339.4|7336.4|7340.4|7337.4|7335.4|7332.4|257
1689937200000|2023-07-21 11:00:00|7338.4|7335.4|7338.4|7335.4|7341.4|7338.4|7337.4|7334.4|348
1689940800000|2023-07-21 12:00:00|7338.9|7335.9|7359.4|7356.4|7359.4|7356.4|7338.4|7335.4|578
1689944400000|2023-07-21 13:00:00|7359.9|7356.9|7347.9|7344.9|7362.9|7359.9|7346.4|7343.4|868
1689948000000|2023-07-21 14:00:00|7347.4|7344.4|7348.4|7345.4|7356.4|7353.4|7345.4|7342.4|1040
1689951600000|2023-07-21 15:00:00|7349.4|7346.4|7357.4|7354.4|7358.4|7355.4|7346.4|7343.4|934
1689955200000|2023-07-21 16:00:00|7356.9|7353.9|7352.4|7349.4|7356.9|7353.9|7347.4|7344.4|437
1689958800000|2023-07-21 17:00:00|7351.9|7348.9|7359.4|7356.4|7359.4|7356.4|7351.9|7348.9|182
1689962400000|2023-07-21 18:00:00|7358.9|7355.9|7355.4|7352.4|7360.4|7357.4|7354.4|7351.4|212
1689966000000|2023-07-21 19:00:00|7355.9|7352.9|7356.9|7353.9|7359.4|7356.4|7350.4|7347.4|677
1689969600000|2023-07-21 20:00:00|7357.4|7354.4|7354.9|7351.9|7358.9|7355.9|7352.4|7349.4|250
1690149600000|2023-07-23 22:00:00|7355.2|7351.2|7345.6|7341.6|7355.8|7351.8|7345.3|7341.3|0
1690153200000|2023-07-23 23:00:00|7345.5|7341.5|7337.9|7335.9|7349.4|7346.4|7333.4|7331.4|1104
1690156800000|2023-07-24 00:00:00|7338.9|7336.9|7324.4|7323.4|7343.4|7342.4|7315.4|7314.4|5071
1690160400000|2023-07-24 01:00:00|7323.9|7322.9|7331.4|7330.4|7337.4|7336.4|7315.9|7314.9|3105
1690164000000|2023-07-24 02:00:00|7332.4|7331.4|7337.9|7336.9|7339.9|7338.9|7323.9|7322.9|2227
1690167600000|2023-07-24 03:00:00|7338.4|7337.4|7326.9|7325.9|7341.9|7340.9|7325.9|7324.9|1931
1690171200000|2023-07-24 04:00:00|7327.9|7326.9|7324.4|7323.4|7331.9|7330.9|7322.9|7321.9|2047
1690174800000|2023-07-24 05:00:00|7324.9|7323.9|7320.9|7319.9|7328.9|7327.9|7318.9|7317.9|2586
1690178400000|2023-07-24 06:00:00|7321.4|7319.4|7316.2|7312.2|7322.9|7320.9|7314.4|7311.6|3764
1690182000000|2023-07-24 07:00:00|7316.4|7312.4|7328.9|7325.9|7330.9|7327.9|7316.1|7312.1|1521
1690185600000|2023-07-24 08:00:00|7329.4|7326.4|7330.9|7327.9|7333.9|7330.9|7319.9|7316.9|656
1690189200000|2023-07-24 09:00:00|7331.4|7328.4|7340.4|7337.4|7340.9|7337.9|7330.9|7327.9|756
1690192800000|2023-07-24 10:00:00|7339.9|7336.9|7333.9|7330.9|7341.9|7338.9|7332.9|7329.9|538
1690196400000|2023-07-24 11:00:00|7333.4|7330.4|7333.9|7330.9|7336.4|7333.4|7329.9|7326.9|370
1690200000000|2023-07-24 12:00:00|7334.4|7331.4|7335.4|7332.4|7335.9|7332.9|7330.9|7327.9|363
1690203600000|2023-07-24 13:00:00|7335.9|7332.9|7342.9|7339.9|7347.9|7344.9|7332.9|7329.9|1013
1690207200000|2023-07-24 14:00:00|7343.4|7340.4|7351.9|7348.9|7352.9|7349.9|7338.4|7335.4|917
1690210800000|2023-07-24 15:00:00|7352.4|7349.4|7358.9|7355.9|7360.4|7357.4|7350.9|7347.9|561
1690214400000|2023-07-24 16:00:00|7358.4|7355.4|7364.9|7361.9|7365.9|7362.9|7355.9|7352.9|532
1690218000000|2023-07-24 17:00:00|7364.4|7361.4|7363.9|7360.9|7365.9|7362.9|7359.9|7356.9|359
1690221600000|2023-07-24 18:00:00|7364.4|7361.4|7359.9|7356.9|7364.9|7361.9|7358.9|7355.9|259
1690225200000|2023-07-24 19:00:00|7360.4|7357.4|7358.4|7355.4|7360.4|7357.4|7353.9|7350.9|367
1690228800000|2023-07-24 20:00:00|7358.9|7355.9|7357.4|7354.4|7358.9|7355.9|7356.9|7353.9|139
1690232400000|2023-07-24 21:00:00|7357|7353|7356.7|7352.7|7358.2|7354.2|7356.6|7352.6|0
1690236000000|2023-07-24 22:00:00|7356.2|7352.2|7353|7349|7356.3|7352.3|7352.4|7348.4|0
1690239600000|2023-07-24 23:00:00|7352.8|7348.8|7351.5|7349.5|7359|7356.4|7346|7344|830
1690243200000|2023-07-25 00:00:00|7352.5|7350.5|7337.8|7336.8|7352.5|7351.5|7329.5|7328.5|4351
1690246800000|2023-07-25 01:00:00|7336.8|7335.8|7341.3|7340.3|7342.8|7341.8|7325.8|7324.8|3017
1690250400000|2023-07-25 02:00:00|7341.8|7340.8|7348.8|7347.8|7350.8|7349.8|7335.8|7334.8|2034
1690254000000|2023-07-25 03:00:00|7348.3|7347.3|7354.8|7353.8|7354.8|7353.8|7345.8|7344.8|1462
1690257600000|2023-07-25 04:00:00|7355.8|7354.8|7346.8|7345.8|7356.8|7355.8|7345.8|7344.8|1965
1690261200000|2023-07-25 05:00:00|7345.8|7344.8|7345.8|7344.8|7348.8|7347.8|7342.8|7341.8|2182
1690264800000|2023-07-25 06:00:00|7346.3|7344.3|7352.1|7348.1|7354.3|7352.3|7343.3|7341.3|3955
1690268400000|2023-07-25 07:00:00|7352.2|7348.2|7353.8|7350.8|7360.8|7357.8|7345.3|7341.3|1000
1690272000000|2023-07-25 08:00:00|7354.8|7351.8|7358.8|7355.8|7360.8|7357.8|7351.8|7348.8|485
1690275600000|2023-07-25 09:00:00|7358.3|7355.3|7359.8|7356.8|7361.3|7358.3|7356.8|7353.8|269
1690279200000|2023-07-25 10:00:00|7360.3|7357.3|7364.8|7361.8|7364.8|7361.8|7354.8|7351.8|403
1690282800000|2023-07-25 11:00:00|7363.8|7360.8|7369.8|7366.8|7370.3|7367.3|7361.8|7358.8|992
1690286400000|2023-07-25 12:00:00|7368.8|7365.8|7363.8|7360.8|7369.8|7366.8|7361.8|7358.8|1067
1690290000000|2023-07-25 13:00:00|7362.8|7359.8|7361.8|7358.8|7363.8|7360.8|7352.8|7349.8|1332
1690293600000|2023-07-25 14:00:00|7361.3|7358.3|7361.8|7358.8|7366.8|7363.8|7358.8|7355.8|1536
1690297200000|2023-07-25 15:00:00|7360.8|7357.8|7362.8|7359.8|7365.8|7362.8|7358.8|7355.8|1198
1690300800000|2023-07-25 16:00:00|7361.8|7358.8|7369.8|7366.8|7369.8|7366.8|7361.8|7358.8|451
1690304400000|2023-07-25 17:00:00|7370.3|7367.3|7367.8|7364.8|7371.8|7368.8|7367.8|7364.8|348
1690308000000|2023-07-25 18:00:00|7368.8|7365.8|7368.8|7365.8|7375.8|7372.8|7367.8|7364.8|224
1690311600000|2023-07-25 19:00:00|7368.3|7365.3|7368.8|7365.8|7372.8|7369.8|7368.3|7365.3|618
1690315200000|2023-07-25 20:00:00|7369.3|7366.3|7367.3|7364.3|7371.8|7368.8|7366.8|7363.8|239
1690318800000|2023-07-25 21:00:00|7371.8|7367.8|7368.3|7364.3|7372.6|7368.6|7367.2|7363.2|0
1690322400000|2023-07-25 22:00:00|7368.7|7364.7|7359.8|7355.8|7371.9|7367.9|7357.2|7353.2|0
1690326000000|2023-07-25 23:00:00|7359.5|7355.5|7372.4|7370.4|7375.9|7373.9|7357.9|7354.2|859
1690329600000|2023-07-26 00:00:00|7371.9|7369.9|7352.4|7351.4|7389.9|7388.9|7345.9|7344.9|6411
1690333200000|2023-07-26 01:00:00|7352.9|7351.9|7401.9|7400.9|7416.4|7415.4|7352.4|7351.4|7929
1690336800000|2023-07-26 02:00:00|7402.4|7401.4|7422.4|7421.4|7431.4|7430.4|7400.4|7399.4|4494
1690340400000|2023-07-26 03:00:00|7422.9|7421.9|7415.4|7414.4|7425.4|7424.4|7414.4|7413.4|2381
1690344000000|2023-07-26 04:00:00|7414.9|7413.9|7407.4|7406.4|7421.4|7420.4|7407.4|7406.4|2978
1690347600000|2023-07-26 05:00:00|7408.9|7407.9|7408.4|7407.4|7415.4|7414.4|7403.4|7402.4|3504
1690351200000|2023-07-26 06:00:00|7408.9|7406.9|7416.7|7412.7|7419.9|7417.9|7405.9|7403.9|3627
1690354800000|2023-07-26 07:00:00|7416.6|7412.6|7416.4|7413.4|7419.9|7416.9|7412.4|7409.1|1003
1690358400000|2023-07-26 08:00:00|7416.9|7413.9|7413.4|7410.4|7418.4|7415.4|7410.4|7407.4|811
1690362000000|2023-07-26 09:00:00|7412.9|7409.9|7412.4|7409.4|7416.9|7413.9|7407.4|7404.4|715
1690365600000|2023-07-26 10:00:00|7411.9|7408.9|7406.4|7403.4|7413.4|7410.4|7404.4|7401.4|914
1690369200000|2023-07-26 11:00:00|7407.4|7404.4|7411.4|7408.4|7414.4|7411.4|7404.9|7401.9|482
1690372800000|2023-07-26 12:00:00|7410.9|7407.9|7408.4|7405.4|7412.4|7409.4|7407.9|7404.9|714
1690376400000|2023-07-26 13:00:00|7407.9|7404.9|7414.9|7411.9|7419.4|7416.4|7404.4|7401.4|1141
1690380000000|2023-07-26 14:00:00|7414.4|7411.4|7409.4|7406.4|7419.4|7416.4|7406.4|7403.4|1570
1690383600000|2023-07-26 15:00:00|7410.4|7407.4|7421.4|7418.4|7422.4|7419.4|7410.4|7407.4|780
1690387200000|2023-07-26 16:00:00|7421.9|7418.9|7423.4|7420.4|7424.9|7421.9|7421.4|7418.4|270
1690390800000|2023-07-26 17:00:00|7422.9|7419.9|7415.4|7412.4|7423.4|7420.4|7415.4|7412.4|333
1690394400000|2023-07-26 18:00:00|7414.9|7411.9|7424.9|7421.9|7431.4|7428.4|7411.4|7408.4|553
1690398000000|2023-07-26 19:00:00|7425.4|7422.4|7416.4|7413.4|7426.4|7423.4|7405.9|7402.9|681
1690401600000|2023-07-26 20:00:00|7415.9|7412.9|7415.9|7412.9|7421.4|7418.4|7414.4|7411.4|171
1690405200000|2023-07-26 21:00:00|7416|7411.9|7416.7|7412.7|7416.9|7412.9|7415.5|7411.5|0
1690408800000|2023-07-26 22:00:00|7417.6|7413.6|7417.8|7413.8|7419|7415|7414.6|7410.6|0
1690412400000|2023-07-26 23:00:00|7418|7414|7418.9|7416.9|7422.9|7420.9|7411.9|7409.9|918
1690416000000|2023-07-27 00:00:00|7419.9|7417.9|7453.4|7452.4|7465.4|7464.4|7410.4|7409.4|9237
1690419600000|2023-07-27 01:00:00|7452.9|7451.9|7465.4|7464.4|7474.4|7473.4|7448.9|7447.9|3655
1690423200000|2023-07-27 02:00:00|7464.9|7463.9|7462.4|7461.4|7476.4|7475.4|7462.4|7461.4|3096
1690426800000|2023-07-27 03:00:00|7464.4|7463.4|7473.4|7472.4|7475.4|7474.4|7463.4|7462.4|2212
1690430400000|2023-07-27 04:00:00|7472.9|7471.9|7479.4|7478.4|7483.4|7482.4|7471.9|7470.9|2896
1690434000000|2023-07-27 05:00:00|7478.9|7477.9|7469.9|7468.9|7481.4|7480.4|7468.9|7467.9|3436
1690437600000|2023-07-27 06:00:00|7470.4|7468.4|7472.4|7468.4|7481.9|7479.9|7466.9|7464.9|5152
1690441200000|2023-07-27 07:00:00|7472.8|7468.8|7477.9|7474.9|7480.9|7477.9|7459.9|7456.9|1259
1690444800000|2023-07-27 08:00:00|7478.9|7475.9|7494.9|7491.9|7495.9|7492.9|7477.9|7474.9|948
1690448400000|2023-07-27 09:00:00|7494.4|7491.4|7489.9|7486.9|7496.4|7493.4|7488.9|7485.9|704
1690452000000|2023-07-27 10:00:00|7490.4|7487.4|7489.9|7486.9|7493.9|7490.9|7486.9|7483.9|315
1690455600000|2023-07-27 11:00:00|7490.4|7487.4|7494.9|7491.9|7495.9|7492.9|7487.9|7484.9|535
1690459200000|2023-07-27 12:00:00|7494.4|7491.4|7495.4|7492.4|7504.9|7501.9|7490.9|7487.9|1244
1690462800000|2023-07-27 13:00:00|7495.9|7492.9|7483.9|7480.9|7496.9|7493.9|7482.9|7479.9|1609
1690466400000|2023-07-27 14:00:00|7483.4|7480.4|7474.9|7471.9|7484.9|7481.9|7471.9|7468.9|1529
1690470000000|2023-07-27 15:00:00|7475.4|7472.4|7483.9|7480.9|7484.9|7481.9|7469.9|7466.9|1150
1690473600000|2023-07-27 16:00:00|7482.9|7479.9|7491.9|7488.9|7492.9|7489.9|7482.9|7479.9|352
1690477200000|2023-07-27 17:00:00|7491.4|7488.4|7463.9|7460.9|7492.4|7489.4|7461.9|7458.9|583
1690480800000|2023-07-27 18:00:00|7464.4|7461.4|7431.9|7428.9|7465.4|7462.4|7431.9|7428.9|1224
1690484400000|2023-07-27 19:00:00|7431.4|7428.4|7423.9|7420.9|7439.9|7436.9|7417.4|7414.4|1075
1690488000000|2023-07-27 20:00:00|7424.4|7421.4|7427.9|7424.9|7429.9|7426.9|7422.9|7419.9|125
1690491600000|2023-07-27 21:00:00|7426.8|7422.8|7426.8|7422.8|7427.2|7423.2|7426.2|7422.2|0
1690495200000|2023-07-27 22:00:00|7427.4|7423.4|7425.5|7421.5|7428|7424|7422.8|7418.8|0
1690498800000|2023-07-27 23:00:00|7425.4|7421.4|7430.9|7428.9|7452.9|7450.9|7423.7|7419.7|1748
1690502400000|2023-07-28 00:00:00|7428.9|7426.9|7402.5|7401.5|7435.9|7434.9|7384.9|7383.9|7818
1690506000000|2023-07-28 01:00:00|7402|7401|7406.5|7405.5|7426.5|7425.5|7400.5|7399.5|3606
1690509600000|2023-07-28 02:00:00|7406|7405|7392.5|7391.5|7409.5|7408.5|7385.5|7384.5|2872
1690513200000|2023-07-28 03:00:00|7392|7391|7384.5|7383.5|7409.5|7408.5|7371.5|7370.5|6458
1690516800000|2023-07-28 04:00:00|7385.5|7384.5|7384.5|7383.5|7387.5|7386.5|7365.5|7364.5|3805
1690520400000|2023-07-28 05:00:00|7385.5|7384.5|7417|7416|7417|7416|7385.5|7384.5|4606
1690524000000|2023-07-28 06:00:00|7417.5|7415.5|7419.3|7415.3|7424.3|7422|7408|7406|4557
1690527600000|2023-07-28 07:00:00|7420.6|7416.6|7441.5|7438.5|7451.5|7448.5|7417.9|7413.9|1586
1690531200000|2023-07-28 08:00:00|7442|7439|7436|7433|7442.5|7439.5|7427.5|7424.5|560
1690534800000|2023-07-28 09:00:00|7435.5|7432.5|7439|7436|7443|7440|7432.5|7429.5|436
1690538400000|2023-07-28 10:00:00|7439.5|7436.5|7434.5|7431.5|7439.5|7436.5|7433.5|7430.5|425
1690542000000|2023-07-28 11:00:00|7434|7431|7439.5|7436.5|7443.5|7440.5|7432.5|7429.5|690
1690545600000|2023-07-28 12:00:00|7439|7436|7449.5|7446.5|7451|7448|7438.5|7435.5|833
1690549200000|2023-07-28 13:00:00|7448.5|7445.5|7454.5|7451.5|7455|7452|7435.5|7432.5|1369
1690552800000|2023-07-28 14:00:00|7455.5|7452.5|7454.5|7451.5|7461.5|7458.5|7446.5|7443.5|1308
1690556400000|2023-07-28 15:00:00|7454|7451|7455.5|7452.5|7462.5|7459.5|7453|7450|1149
1690560000000|2023-07-28 16:00:00|7456.5|7453.5|7448.5|7445.5|7456.5|7453.5|7446.5|7443.5|441
1690563600000|2023-07-28 17:00:00|7448|7445|7441|7438|7448.5|7445.5|7432.5|7429.5|442
1690567200000|2023-07-28 18:00:00|7440.5|7437.5|7445.5|7442.5|7447.5|7444.5|7440.5|7437.5|151
1690570800000|2023-07-28 19:00:00|7446|7443|7439.5|7436.5|7448.5|7445.5|7437|7434|590
1690574400000|2023-07-28 20:00:00|7440|7437|7437.5|7434.5|7443.5|7440.5|7436.5|7433.5|319
1690754400000|2023-07-30 22:00:00|7444.6|7440.6|7450.9|7446.9|7454.8|7450.8|7442.6|7438.6|0
1690758000000|2023-07-30 23:00:00|7451.1|7447.1|7427|7425|7454.5|7450.5|7427|7425|1225
1690761600000|2023-07-31 00:00:00|7429|7427|7434.9|7433.9|7444.9|7443.9|7416.5|7415.5|3912
1690765200000|2023-07-31 01:00:00|7433.9|7432.9|7419|7418|7437.9|7436.9|7416|7415|5219
1690768800000|2023-07-31 02:00:00|7418.5|7417.5|7414|7413|7424|7423|7408|7407|3309
1690772400000|2023-07-31 03:00:00|7414.5|7413.5|7400|7399|7417|7416|7400|7399|3248
1690776000000|2023-07-31 04:00:00|7400.5|7399.5|7397|7396|7400.5|7399.5|7380|7379|3938
1690779600000|2023-07-31 05:00:00|7396.5|7395.5|7412|7411|7416|7415|7391|7390|5014
1690783200000|2023-07-31 06:00:00|7412.5|7410.5|7413.5|7409.5|7421.5|7419.5|7408.5|7406.5|6556
1690786800000|2023-07-31 07:00:00|7413.3|7409.3|7409|7406|7419.5|7416.5|7406|7403|756
1690790400000|2023-07-31 08:00:00|7409.5|7406.5|7424|7421|7426|7423|7409|7406|725
1690794000000|2023-07-31 09:00:00|7423.5|7420.5|7424|7421|7428|7425|7421.5|7418.5|488
1690797600000|2023-07-31 10:00:00|7423.5|7420.5|7427|7424|7427|7424|7422|7419|239
1690801200000|2023-07-31 11:00:00|7426|7423|7433|7430|7433|7430|7423.5|7420.5|357
1690804800000|2023-07-31 12:00:00|7432.5|7429.5|7437|7434|7441|7438|7432|7429|666
1690808400000|2023-07-31 13:00:00|7436|7433|7441|7438|7447|7444|7430|7427|907
1690812000000|2023-07-31 14:00:00|7440.5|7437.5|7441|7438|7443|7440|7435|7432|1051
1690815600000|2023-07-31 15:00:00|7440.5|7437.5|7436|7433|7446|7443|7431|7428|1294
1690819200000|2023-07-31 16:00:00|7436.5|7433.5|7436|7433|7438.5|7435.5|7433|7430|196
1690822800000|2023-07-31 17:00:00|7435.5|7432.5|7436|7433|7438|7435|7432|7429|245
1690826400000|2023-07-31 18:00:00|7436.5|7433.5|7438|7435|7438.5|7435.5|7434|7431|95
1690830000000|2023-07-31 19:00:00|7439|7436|7438|7435|7439|7436|7433|7430|842
1690833600000|2023-07-31 20:00:00|7437.5|7434.5|7443|7440|7443.5|7440.5|7437|7434|126
1690837200000|2023-07-31 21:00:00|7443.4|7439.4|7441.8|7437.8|7443.4|7439.4|7441.1|7437.1|0
1690840800000|2023-07-31 22:00:00|7441.7|7437.7|7437.4|7433.4|7443.4|7439.4|7437.2|7433.2|0
1690844400000|2023-07-31 23:00:00|7437.5|7433.5|7445.5|7443.5|7446.5|7444.5|7435|7432.6|577
1690848000000|2023-08-01 00:00:00|7446.5|7444.5|7443|7442|7449.5|7448.5|7433|7432|4495
1690851600000|2023-08-01 01:00:00|7444|7443|7441|7440|7449|7448|7437|7436|3126
1690855200000|2023-08-01 02:00:00|7441.5|7440.5|7447|7446|7453|7452|7440.5|7439.5|2162
1690858800000|2023-08-01 03:00:00|7446.5|7445.5|7448.9|7447.9|7457|7456|7446|7445|1892
1690862400000|2023-08-01 04:00:00|7449.4|7448.4|7466.4|7465.4|7482.4|7481.4|7443.9|7442.9|5480
1690866000000|2023-08-01 05:00:00|7466.9|7465.9|7459.5|7458.5|7470.4|7469.4|7456.5|7455.5|3712
1690869600000|2023-08-01 06:00:00|7460|7458|7458.7|7454.7|7467|7465|7458.2|7454.2|4168
1690873200000|2023-08-01 07:00:00|7458.9|7454.9|7464|7461|7472|7469|7457|7453|745
1690876800000|2023-08-01 08:00:00|7464.5|7461.5|7454.5|7451.5|7465|7462|7450.5|7447.5|732
1690880400000|2023-08-01 09:00:00|7454|7451|7437|7434|7454.5|7451.5|7432.5|7429.5|889
1690884000000|2023-08-01 10:00:00|7437.5|7434.5|7453.5|7450.5|7454|7451|7436.5|7433.5|266
1690887600000|2023-08-01 11:00:00|7454|7451|7445.5|7442.5|7455|7452|7442.5|7439.5|296
1690891200000|2023-08-01 12:00:00|7445|7442|7432.5|7429.5|7445.5|7442.5|7431|7428|546
1690894800000|2023-08-01 13:00:00|7432|7429|7443.5|7440.5|7443.5|7440.5|7428|7425|1191
1690898400000|2023-08-01 14:00:00|7444.5|7441.5|7428.5|7425.5|7448.5|7445.5|7426.5|7423.5|1537
1690902000000|2023-08-01 15:00:00|7429|7426|7423.5|7420.5|7429.5|7426.5|7417.5|7414.5|1028
1690905600000|2023-08-01 16:00:00|7424|7421|7420.5|7417.5|7424.5|7421.5|7414.5|7411.5|522
1690909200000|2023-08-01 17:00:00|7420|7417|7420.5|7417.5|7422.5|7419.5|7416.5|7413.5|339
1690912800000|2023-08-01 18:00:00|7421.5|7418.5|7420.5|7417.5|7425.5|7422.5|7419.5|7416.5|373
1690916400000|2023-08-01 19:00:00|7421|7418|7417.5|7414.5|7422.5|7419.5|7416.5|7413.5|517
1690920000000|2023-08-01 20:00:00|7418.5|7415.5|7421.5|7418.5|7421.5|7418.5|7417|7414|108
1690923600000|2023-08-01 21:00:00|7420.9|7416.9|7410.3|7406.3|7421.3|7417.3|7407|7403|0
1690927200000|2023-08-01 22:00:00|7404|7400|7411.6|7407.6|7412.5|7408.5|7392.4|7388.4|0
1690930800000|2023-08-01 23:00:00|7411.7|7407.7|7414.5|7412.5|7420|7418|7407.6|7403.6|771
1690934400000|2023-08-02 00:00:00|7416.5|7414.5|7415.5|7414.5|7421|7420|7394|7393|4253
1690938000000|2023-08-02 01:00:00|7416|7415|7408|7407|7425.5|7424.5|7407.5|7406.5|2173
1690941600000|2023-08-02 02:00:00|7408.5|7407.5|7396.6|7395.6|7412.6|7411.6|7394.6|7393.6|2113
1690945200000|2023-08-02 03:00:00|7395.6|7394.6|7396.7|7395.7|7403.7|7402.7|7390.6|7389.6|2100
1690948800000|2023-08-02 04:00:00|7397.2|7396.2|7373.7|7372.7|7398.7|7397.7|7371.7|7370.7|3170
1690952400000|2023-08-02 05:00:00|7374.7|7373.7|7366.8|7365.8|7376.7|7375.7|7348.7|7347.7|6948
1690956000000|2023-08-02 06:00:00|7367.2|7365.2|7362|7358|7367.2|7365.2|7352.2|7350.2|7770
1690959600000|2023-08-02 07:00:00|7361.8|7357.8|7346.7|7343.7|7368.7|7365.7|7345.2|7342.2|1406
1690963200000|2023-08-02 08:00:00|7346.2|7343.2|7335.7|7332.7|7346.7|7343.7|7323.2|7320.2|1682
1690966800000|2023-08-02 09:00:00|7336.2|7333.2|7339.7|7336.7|7347.7|7344.7|7330.7|7327.7|702
1690970400000|2023-08-02 10:00:00|7338.7|7335.7|7366.2|7363.2|7366.2|7363.2|7337.7|7334.7|471
1690974000000|2023-08-02 11:00:00|7365.7|7362.7|7364.7|7361.7|7372.2|7369.2|7364.2|7361.2|595
1690977600000|2023-08-02 12:00:00|7365.2|7362.2|7350.7|7347.7|7367.7|7364.7|7347.7|7344.7|569
1690981200000|2023-08-02 13:00:00|7351.2|7348.2|7347.7|7344.7|7358.7|7355.7|7341.7|7338.7|1048
1690984800000|2023-08-02 14:00:00|7348.2|7345.2|7300.2|7297.2|7348.7|7345.7|7299.7|7296.7|2634
1690988400000|2023-08-02 15:00:00|7299.7|7296.7|7305.7|7302.7|7314.7|7311.7|7298.7|7295.7|1258
1690992000000|2023-08-02 16:00:00|7306.2|7303.2|7309.7|7306.7|7313.7|7310.7|7300.7|7297.7|573
1690995600000|2023-08-02 17:00:00|7310.7|7307.7|7309.7|7306.7|7315.7|7312.7|7308.7|7305.7|467
1690999200000|2023-08-02 18:00:00|7310.2|7307.2|7313.2|7310.2|7314.7|7311.7|7308.7|7305.7|337
1691002800000|2023-08-02 19:00:00|7313.7|7310.7|7309.7|7306.7|7314.7|7311.7|7300.7|7297.7|1424
1691006400000|2023-08-02 20:00:00|7309.2|7306.2|7304.7|7301.7|7309.7|7306.7|7302.7|7299.7|191
1691010000000|2023-08-02 21:00:00|7304.4|7300.7|7306.2|7302.2|7306.8|7302.8|7304|7300|0
1691013600000|2023-08-02 22:00:00|7306.5|7302.5|7315.7|7311.7|7315.9|7311.9|7306|7302|0
1691017200000|2023-08-02 23:00:00|7315.9|7311.9|7315.7|7313.7|7318.2|7316.2|7309.7|7307.7|1189
1691020800000|2023-08-03 00:00:00|7315.2|7313.2|7302.7|7301.7|7322.2|7321.2|7294.7|7293.7|7687
1691024400000|2023-08-03 01:00:00|7302.2|7301.2|7328.2|7327.2|7334.2|7333.2|7293.2|7292.2|4545
1691028000000|2023-08-03 02:00:00|7327.7|7326.7|7324.2|7323.2|7334.2|7333.2|7318.2|7317.2|3549
1691031600000|2023-08-03 03:00:00|7323.2|7322.2|7326.2|7325.2|7329.2|7328.2|7316.2|7315.2|2236
1691035200000|2023-08-03 04:00:00|7325.2|7324.2|7304.2|7303.2|7329.2|7328.2|7300.2|7299.2|3484
1691038800000|2023-08-03 05:00:00|7305.2|7304.2|7309.2|7308.2|7316.2|7315.2|7304.2|7303.2|4747
1691042400000|2023-08-03 06:00:00|7309.7|7307.7|7300.7|7296.7|7319.7|7317.7|7300.7|7296.7|5748
1691046000000|2023-08-03 07:00:00|7300.9|7296.9|7267.2|7264.2|7304.7|7301.7|7266.2|7263.2|2139
1691049600000|2023-08-03 08:00:00|7267.7|7264.7|7272.2|7269.2|7288.2|7285.2|7265.2|7262.2|1303
1691053200000|2023-08-03 09:00:00|7272.7|7269.7|7288.2|7285.2|7289.2|7286.2|7272.2|7269.2|687
1691056800000|2023-08-03 10:00:00|7288.2|7285.2|7293.2|7290.2|7298.2|7295.2|7288.2|7285.2|548
1691060400000|2023-08-03 11:00:00|7293.7|7290.7|7292.2|7289.2|7301.2|7298.2|7290.2|7287.2|655
1691064000000|2023-08-03 12:00:00|7291.7|7288.7|7295.2|7292.2|7297.2|7294.2|7283.7|7280.7|715
1691067600000|2023-08-03 13:00:00|7294.2|7291.2|7294.2|7291.2|7296.7|7293.7|7282.2|7279.2|740
1691071200000|2023-08-03 14:00:00|7293.7|7290.7|7293.7|7290.7|7298.7|7295.7|7279.2|7276.2|884
1691074800000|2023-08-03 15:00:00|7293.2|7290.2|7308.2|7305.2|7313.7|7310.7|7291.2|7288.2|1153
1691078400000|2023-08-03 16:00:00|7307.7|7304.7|7320.7|7317.7|7321.2|7318.2|7306.2|7303.2|705
1691082000000|2023-08-03 17:00:00|7320.2|7317.2|7308.2|7305.2|7321.2|7318.2|7307.2|7304.2|172
1691085600000|2023-08-03 18:00:00|7307.7|7304.7|7312.2|7309.2|7312.2|7309.2|7304.7|7301.7|172
1691089200000|2023-08-03 19:00:00|7311.7|7308.7|7308.7|7305.7|7315.2|7312.2|7301.2|7298.2|970
1691092800000|2023-08-03 20:00:00|7308.2|7305.2|7305.2|7302.2|7323.2|7320.2|7302.2|7299.2|518
1691096400000|2023-08-03 21:00:00|7303.7|7299.7|7305.3|7301.3|7305.4|7301.4|7301.5|7297.5|0
1691100000000|2023-08-03 22:00:00|7305|7301|7312.6|7308.6|7313.7|7309.7|7303.7|7299.7|0
1691103600000|2023-08-03 23:00:00|7312.7|7308.7|7307.7|7305.7|7316.2|7312.2|7303.2|7301.2|864
1691107200000|2023-08-04 00:00:00|7308.2|7306.2|7323.2|7322.2|7325.2|7324.2|7303.2|7302.2|4086
1691110800000|2023-08-04 01:00:00|7323.7|7322.7|7320.2|7319.2|7330.2|7329.2|7316.2|7315.2|3094
1691114400000|2023-08-04 02:00:00|7320.7|7319.7|7299.2|7298.2|7321.2|7320.2|7299.2|7298.2|3132
1691118000000|2023-08-04 03:00:00|7300.2|7299.2|7296.2|7295.2|7304.7|7303.7|7289.2|7288.2|2911
1691121600000|2023-08-04 04:00:00|7295.7|7294.7|7301.2|7300.2|7306.2|7305.2|7295.2|7294.2|2742
1691125200000|2023-08-04 05:00:00|7300.7|7299.7|7325.2|7324.2|7333.2|7332.2|7300.2|7299.2|6545
1691128800000|2023-08-04 06:00:00|7325.7|7323.7|7330.8|7326.8|7335.7|7333.7|7319.7|7317.7|7090
1691132400000|2023-08-04 07:00:00|7330.4|7326.4|7324.2|7321.2|7330.4|7326.4|7309.7|7306.7|1515
1691136000000|2023-08-04 08:00:00|7324.7|7321.7|7319.2|7316.2|7333.7|7330.7|7317.2|7314.2|422
1691139600000|2023-08-04 09:00:00|7319.7|7316.7|7320.7|7317.7|7328.2|7325.2|7316.7|7313.7|409
1691143200000|2023-08-04 10:00:00|7320.2|7317.2|7308.2|7305.2|7321.2|7318.2|7305.7|7302.7|333
1691146800000|2023-08-04 11:00:00|7308.7|7305.7|7299.7|7296.7|7310.2|7307.2|7292.2|7289.2|649
1691150400000|2023-08-04 12:00:00|7300.2|7297.2|7310.7|7307.7|7316.7|7313.7|7289.2|7286.2|1044
1691154000000|2023-08-04 13:00:00|7310.2|7307.2|7326.2|7323.2|7337.7|7334.7|7308.2|7305.2|1300
1691157600000|2023-08-04 14:00:00|7327.2|7324.2|7353.2|7350.2|7355.2|7352.2|7315.2|7312.2|1179
1691161200000|2023-08-04 15:00:00|7353.7|7350.7|7358.7|7355.7|7360.2|7357.2|7348.2|7345.2|1066
1691164800000|2023-08-04 16:00:00|7358.2|7355.2|7366.7|7363.7|7370.2|7367.2|7358.2|7355.2|386
1691168400000|2023-08-04 17:00:00|7366.2|7363.2|7353.2|7350.2|7367.2|7364.2|7352.7|7349.7|318
1691172000000|2023-08-04 18:00:00|7352.7|7349.7|7328.7|7325.7|7353.2|7350.2|7328.2|7325.2|759
1691175600000|2023-08-04 19:00:00|7329.2|7326.2|7323.7|7320.7|7332.2|7329.2|7317.2|7314.2|1102
1691179200000|2023-08-04 20:00:00|7324.2|7321.2|7318.7|7315.7|7325.2|7322.2|7317.2|7314.2|213
1691359200000|2023-08-06 22:00:00|7327.9|7323.9|7325.8|7321.8|7328.4|7324.4|7323.5|7319.5|0
1691362800000|2023-08-06 23:00:00|7325.6|7321.6|7314.4|7312.4|7334.9|7332.9|7308.4|7306.4|1115
1691366400000|2023-08-07 00:00:00|7314.9|7312.9|7330.9|7329.9|7332.4|7331.4|7314.9|7312.9|2919
1691370000000|2023-08-07 01:00:00|7329.9|7328.9|7313.4|7312.4|7331.9|7330.9|7307.9|7306.9|2562
1691373600000|2023-08-07 02:00:00|7313.9|7312.9|7307.9|7306.9|7317.9|7316.9|7304.9|7303.9|2779
1691377200000|2023-08-07 03:00:00|7308.4|7307.4|7311.9|7310.9|7313.9|7312.9|7302.9|7301.9|1954
1691380800000|2023-08-07 04:00:00|7310.9|7309.9|7310.9|7309.9|7313.9|7312.9|7307.9|7306.9|1708
1691384400000|2023-08-07 05:00:00|7311.4|7310.4|7318.9|7317.9|7319.9|7318.9|7309.9|7308.9|3092
1691388000000|2023-08-07 06:00:00|7319.4|7317.4|7316.2|7312.2|7322.4|7320.4|7312.1|7308.1|2863
1691391600000|2023-08-07 07:00:00|7316.1|7312.1|7330.9|7327.9|7332.9|7329.9|7312.4|7308.4|731
1691395200000|2023-08-07 08:00:00|7330.4|7327.4|7308.9|7305.9|7332.4|7329.4|7305.9|7302.9|426
1691398800000|2023-08-07 09:00:00|7309.4|7306.4|7313.4|7310.4|7315.9|7312.9|7303.4|7300.4|241
1691402400000|2023-08-07 10:00:00|7312.9|7309.9|7304.9|7301.9|7314.9|7311.9|7299.4|7296.4|637
1691406000000|2023-08-07 11:00:00|7305.9|7302.9|7308.9|7305.9|7312.9|7309.9|7305.9|7302.9|555
1691409600000|2023-08-07 12:00:00|7308.4|7305.4|7326.9|7323.9|7326.9|7323.9|7304.9|7301.9|855
1691413200000|2023-08-07 13:00:00|7327.4|7324.4|7310.9|7307.9|7329.9|7326.9|7310.4|7307.4|768
1691416800000|2023-08-07 14:00:00|7310.4|7307.4|7321.9|7318.9|7328.4|7325.4|7304.4|7301.4|946
1691420400000|2023-08-07 15:00:00|7320.9|7317.9|7331.9|7328.9|7333.4|7330.4|7319.9|7316.9|701
1691424000000|2023-08-07 16:00:00|7331.4|7328.4|7334.9|7331.9|7335.9|7332.9|7326.9|7323.9|185
1691427600000|2023-08-07 17:00:00|7335.4|7332.4|7333.9|7330.9|7335.9|7332.9|7331.9|7328.9|375
1691431200000|2023-08-07 18:00:00|7334.9|7331.9|7337.9|7334.9|7338.9|7335.9|7330.9|7327.9|339
1691434800000|2023-08-07 19:00:00|7338.4|7335.4|7341.9|7338.9|7342.9|7339.9|7333.9|7330.9|827
1691438400000|2023-08-07 20:00:00|7341.4|7338.4|7339.9|7336.9|7344.9|7341.9|7339.4|7336.4|92
1691442000000|2023-08-07 21:00:00|7344.7|7340.7|7346.4|7342.4|7346.5|7342.5|7344.1|7340.1|0
1691445600000|2023-08-07 22:00:00|7346.2|7342.2|7344|7340|7346.6|7342.6|7343.6|7339.6|0
1691449200000|2023-08-07 23:00:00|7345.3|7341.3|7337.4|7335.4|7349.4|7347.4|7334.4|7332.4|988
1691452800000|2023-08-08 00:00:00|7337.9|7335.9|7343.9|7342.9|7351.9|7350.9|7331.9|7330.9|3096
1691456400000|2023-08-08 01:00:00|7343.4|7342.4|7322.9|7321.9|7343.4|7342.4|7321.9|7320.9|2957
1691460000000|2023-08-08 02:00:00|7321.9|7320.9|7329.9|7328.9|7331.9|7330.9|7320.9|7319.9|2170
1691463600000|2023-08-08 03:00:00|7329.4|7328.4|7322.9|7321.9|7331.9|7330.9|7321.9|7320.9|1595
1691467200000|2023-08-08 04:00:00|7323.4|7322.4|7327.9|7326.9|7328.9|7327.9|7323.4|7322.4|1215
1691470800000|2023-08-08 05:00:00|7327.4|7326.4|7318.9|7317.9|7331.9|7330.9|7316.9|7315.9|2923
1691474400000|2023-08-08 06:00:00|7319.4|7317.4|7316.5|7312.5|7322.9|7320.9|7314.2|7310.2|4825
1691478000000|2023-08-08 07:00:00|7316.7|7312.7|7337.9|7334.9|7338.4|7335.4|7313.2|7309.2|839
1691481600000|2023-08-08 08:00:00|7338.4|7335.4|7326.9|7323.9|7339.9|7336.9|7318.9|7315.9|533
1691485200000|2023-08-08 09:00:00|7327.4|7324.4|7316.4|7313.4|7327.9|7324.9|7305.9|7302.9|574
1691488800000|2023-08-08 10:00:00|7315.9|7312.9|7303.4|7300.4|7317.9|7314.9|7300.9|7297.9|833
1691492400000|2023-08-08 11:00:00|7303.9|7300.9|7293.9|7290.9|7303.9|7300.9|7286.9|7283.9|579
1691496000000|2023-08-08 12:00:00|7293.4|7290.4|7294.4|7291.4|7295.9|7292.9|7282.9|7279.9|777
1691499600000|2023-08-08 13:00:00|7293.9|7290.9|7289.9|7286.9|7299.9|7296.9|7281.4|7278.4|1227
1691503200000|2023-08-08 14:00:00|7290.4|7287.4|7281.9|7278.9|7293.9|7290.9|7278.9|7275.9|1139
1691506800000|2023-08-08 15:00:00|7282.9|7279.9|7289.9|7286.9|7292.9|7289.9|7280.4|7277.4|783
1691510400000|2023-08-08 16:00:00|7289.4|7286.4|7295.9|7292.9|7297.9|7294.9|7289.4|7286.4|216
1691514000000|2023-08-08 17:00:00|7296.4|7293.4|7302.4|7299.4|7303.9|7300.9|7296.4|7293.4|230
1691517600000|2023-08-08 18:00:00|7302.9|7299.9|7312.4|7309.4|7313.9|7310.9|7300.9|7297.9|212
1691521200000|2023-08-08 19:00:00|7311.9|7308.9|7315.9|7312.9|7319.9|7316.9|7309.9|7306.9|460
1691524800000|2023-08-08 20:00:00|7315.4|7312.4|7314.4|7311.4|7315.9|7312.9|7313.9|7310.9|91
1691528400000|2023-08-08 21:00:00|7316|7312|7314.6|7310.6|7316.2|7312.2|7314.1|7310.1|0
1691532000000|2023-08-08 22:00:00|7314.5|7310.5|7315.6|7311.6|7316.9|7312.9|7314.3|7310.3|0
1691535600000|2023-08-08 23:00:00|7315.5|7311.5|7307|7305|7318.5|7314.5|7299|7297|1004
1691539200000|2023-08-09 00:00:00|7306.5|7304.5|7326|7325|7329.5|7328.5|7304|7303|3672
1691542800000|2023-08-09 01:00:00|7325.5|7324.5|7322.5|7321.5|7338.5|7337.5|7320|7319|2800
1691546400000|2023-08-09 02:00:00|7323|7322|7326.5|7325.5|7327.5|7326.5|7316.5|7315.5|2318
1691550000000|2023-08-09 03:00:00|7326|7325|7326.5|7325.5|7328.5|7327.5|7322.5|7321.5|1771
1691553600000|2023-08-09 04:00:00|7327.5|7326.5|7335.8|7334.8|7338.8|7337.8|7326.5|7325.5|1853
1691557200000|2023-08-09 05:00:00|7336.3|7335.3|7346.7|7345.7|7353.8|7352.8|7335.8|7334.8|3024
1691560800000|2023-08-09 06:00:00|7344.4|7342.4|7350|7346|7351.6|7347.6|7340.9|7338.4|4165
1691564400000|2023-08-09 07:00:00|7350.2|7346.2|7347.9|7344.9|7358|7354|7331.9|7328.9|1729
1691568000000|2023-08-09 08:00:00|7347.4|7344.4|7361.4|7358.4|7362.4|7359.4|7344.4|7341.4|446
1691571600000|2023-08-09 09:00:00|7360.9|7357.9|7357.4|7354.4|7363.4|7360.4|7349.9|7346.9|992
1691575200000|2023-08-09 10:00:00|7356.4|7353.4|7353.4|7350.4|7361.4|7358.4|7351.4|7348.4|433
1691578800000|2023-08-09 11:00:00|7353.9|7350.9|7353.4|7350.4|7354.4|7351.4|7347.4|7344.4|355
1691582400000|2023-08-09 12:00:00|7352.9|7349.9|7342.4|7339.4|7357.4|7354.4|7340.4|7337.4|790
1691586000000|2023-08-09 13:00:00|7341.9|7338.9|7348.4|7345.4|7350.4|7347.4|7337.9|7334.9|942
1691589600000|2023-08-09 14:00:00|7347.9|7344.9|7338.4|7335.4|7352.9|7349.9|7337.4|7334.4|1622
1691593200000|2023-08-09 15:00:00|7337.4|7334.4|7322.4|7319.4|7343.4|7340.4|7320.4|7317.4|1005
1691596800000|2023-08-09 16:00:00|7321.9|7318.9|7332.4|7329.4|7334.4|7331.4|7320.4|7317.4|280
1691600400000|2023-08-09 17:00:00|7331.9|7328.9|7346.4|7343.4|7347.4|7344.4|7330.4|7327.4|298
1691604000000|2023-08-09 18:00:00|7345.9|7342.9|7349.4|7346.4|7354.4|7351.4|7345.4|7342.4|217
1691607600000|2023-08-09 19:00:00|7349.9|7346.9|7339.4|7336.4|7350.9|7347.9|7333.4|7330.4|602
1691611200000|2023-08-09 20:00:00|7339.9|7336.9|7346.9|7343.9|7346.9|7343.9|7338.4|7335.4|302
1691614800000|2023-08-09 21:00:00|7346.4|7342.4|7345|7341|7346.9|7342.9|7343.9|7339.9|0
1691618400000|2023-08-09 22:00:00|7345.1|7341.1|7347.6|7343.6|7349.3|7345.3|7345.1|7341.1|0
1691622000000|2023-08-09 23:00:00|7347.5|7343.5|7355.9|7353.9|7359.4|7357.4|7345.8|7341.8|845
1691625600000|2023-08-10 00:00:00|7354.9|7352.9|7339.4|7338.4|7355.9|7353.9|7327.4|7326.4|3884
1691629200000|2023-08-10 01:00:00|7339.9|7338.9|7343.9|7342.9|7353.4|7352.4|7335.4|7334.4|2704
1691632800000|2023-08-10 02:00:00|7344.4|7343.4|7351.2|7350.2|7351.4|7350.4|7342.4|7341.4|2375
1691636400000|2023-08-10 03:00:00|7351.7|7350.7|7357.2|7356.2|7358.2|7357.2|7350.2|7349.2|2026
1691640000000|2023-08-10 04:00:00|7357.7|7356.7|7354.2|7353.2|7360.7|7359.7|7353.2|7352.2|2377
1691643600000|2023-08-10 05:00:00|7354.7|7353.7|7360.2|7359.2|7361.2|7360.2|7348.2|7347.2|3080
1691647200000|2023-08-10 06:00:00|7360.7|7358.7|7362.9|7358.9|7369.3|7366.7|7358.7|7356.7|4219
1691650800000|2023-08-10 07:00:00|7363|7359|7379.2|7376.2|7385.7|7382.7|7362.6|7358.6|1025
1691654400000|2023-08-10 08:00:00|7379.7|7376.7|7375.2|7372.2|7382.7|7379.7|7372.2|7369.2|578
1691658000000|2023-08-10 09:00:00|7375.7|7372.7|7372.2|7369.2|7377.2|7374.2|7369.7|7366.7|304
1691661600000|2023-08-10 10:00:00|7373.2|7370.2|7373.7|7370.7|7374.2|7371.2|7368.7|7365.7|209
1691665200000|2023-08-10 11:00:00|7373.2|7370.2|7367.2|7364.2|7377.7|7374.7|7365.2|7362.2|431
1691668800000|2023-08-10 12:00:00|7367.7|7364.7|7382.2|7379.2|7387.7|7384.7|7357.2|7354.2|1494
1691672400000|2023-08-10 13:00:00|7382.7|7379.7|7393.2|7390.2|7393.2|7390.2|7373.7|7370.7|1886
1691676000000|2023-08-10 14:00:00|7393.7|7390.7|7387.2|7384.2|7401.7|7398.7|7376.2|7373.2|2035
1691679600000|2023-08-10 15:00:00|7387.7|7384.7|7375.7|7372.7|7390.2|7387.2|7370.2|7367.2|1104
1691683200000|2023-08-10 16:00:00|7375.2|7372.2|7361.2|7358.2|7377.2|7374.2|7358.7|7355.7|513
1691686800000|2023-08-10 17:00:00|7360.7|7357.7|7349.2|7346.2|7365.2|7362.2|7347.2|7344.2|694
1691690400000|2023-08-10 18:00:00|7348.2|7345.2|7364.2|7361.2|7365.2|7362.2|7346.7|7343.7|478
1691694000000|2023-08-10 19:00:00|7363.7|7360.7|7349.7|7346.7|7364.2|7361.2|7345.2|7342.2|814
1691697600000|2023-08-10 20:00:00|7350.2|7347.2|7350.2|7347.2|7352.2|7349.2|7348.2|7345.2|123
1691701200000|2023-08-10 21:00:00|7350.5|7346.5|7350.8|7346.8|7351.3|7347.3|7349.5|7345.5|0
1691704800000|2023-08-10 22:00:00|7350.9|7346.9|7354.1|7350.1|7355.4|7351.4|7350.7|7346.7|0
1691708400000|2023-08-10 23:00:00|7354.2|7350.2|7346.7|7344.7|7357.4|7354.2|7337.7|7335.7|970
1691712000000|2023-08-11 00:00:00|7345.2|7343.2|7368.2|7367.2|7368.2|7367.2|7334.2|7333.2|4572
1691715600000|2023-08-11 01:00:00|7367.7|7366.7|7356.2|7355.2|7369.2|7368.2|7354.7|7353.7|2451
1691719200000|2023-08-11 02:00:00|7355.7|7354.7|7350.7|7349.7|7355.7|7354.7|7345.7|7344.7|2447
1691722800000|2023-08-11 03:00:00|7351.7|7350.7|7346.7|7345.7|7355.2|7354.2|7343.7|7342.7|2881
1691726400000|2023-08-11 04:00:00|7345.7|7344.7|7343.7|7342.7|7347.7|7346.7|7341.7|7340.7|2088
1691730000000|2023-08-11 05:00:00|7343.2|7342.2|7346.7|7345.7|7349.7|7348.7|7337.7|7336.7|3022
1691733600000|2023-08-11 06:00:00|7346|7344|7345.4|7341.4|7351|7349|7338|7336|4571
1691737200000|2023-08-11 07:00:00|7345.6|7341.6|7348.5|7345.5|7357.5|7354.5|7341.4|7337.4|1287
1691740800000|2023-08-11 08:00:00|7348|7345|7343.5|7340.5|7348|7345|7333.5|7330.5|1058
1691744400000|2023-08-11 09:00:00|7344|7341|7340.5|7337.5|7349|7346|7337.5|7334.5|744
1691748000000|2023-08-11 10:00:00|7341|7338|7342|7339|7350.5|7347.5|7338.5|7335.5|317
1691751600000|2023-08-11 11:00:00|7341.5|7338.5|7340.5|7337.5|7347.5|7344.5|7339|7336|176
1691755200000|2023-08-11 12:00:00|7340|7337|7319|7316|7343.5|7340.5|7317.5|7314.5|945
1691758800000|2023-08-11 13:00:00|7318.5|7315.5|7323|7320|7333|7330|7315.5|7312.5|1188
1691762400000|2023-08-11 14:00:00|7325.5|7322.5|7324.5|7321.5|7338.5|7335.5|7323.5|7320.5|2018
1691766000000|2023-08-11 15:00:00|7325|7322|7321.5|7318.5|7328|7325|7312.5|7309.5|1519
1691769600000|2023-08-11 16:00:00|7322|7319|7316.5|7313.5|7328.5|7325.5|7314.5|7311.5|557
1691773200000|2023-08-11 17:00:00|7317|7314|7315.5|7312.5|7322.5|7319.5|7312|7309|385
1691776800000|2023-08-11 18:00:00|7315|7312|7321|7318|7322.5|7319.5|7314.5|7311.5|390
1691780400000|2023-08-11 19:00:00|7321.5|7318.5|7319.5|7316.5|7321.5|7318.5|7311.5|7308.5|1025
1691784000000|2023-08-11 20:00:00|7320|7317|7321.5|7318.5|7325.5|7322.5|7319|7316|292
1691964000000|2023-08-13 22:00:00|7328.3|7324.3|7319.7|7315.7|7331.9|7327.9|7319.4|7315.4|0
1691967600000|2023-08-13 23:00:00|7320|7316|7309|7307|7326.5|7324.5|7301.5|7299.5|1272
1691971200000|2023-08-14 00:00:00|7308.5|7306.5|7326.5|7325.5|7336.5|7335.5|7297.5|7296.5|5888
1691974800000|2023-08-14 01:00:00|7326|7325|7315.2|7314.2|7332|7331|7310.5|7309.5|3229
1691978400000|2023-08-14 02:00:00|7314.7|7313.7|7286.7|7285.7|7319.7|7318.7|7279.7|7278.7|5799
1691982000000|2023-08-14 03:00:00|7287.2|7286.2|7282.7|7281.7|7288.7|7287.7|7264.7|7263.7|3960
1691985600000|2023-08-14 04:00:00|7281.7|7280.7|7277.7|7276.7|7284.7|7283.7|7277.7|7276.7|2982
1691989200000|2023-08-14 05:00:00|7278.7|7277.7|7290.7|7289.7|7292.7|7291.7|7277.7|7276.7|3662
1691992800000|2023-08-14 06:00:00|7291.2|7289.2|7290.8|7286.8|7295.2|7293.2|7287.2|7285.2|4308
1691996400000|2023-08-14 07:00:00|7290.4|7286.4|7318.7|7315.7|7321.7|7318.7|7287.6|7283.6|1394
1692000000000|2023-08-14 08:00:00|7319.2|7316.2|7309.2|7306.2|7321.7|7318.7|7305.7|7302.7|525
1692003600000|2023-08-14 09:00:00|7309.7|7306.7|7306.7|7303.7|7315.2|7312.2|7303.7|7300.7|460
1692007200000|2023-08-14 10:00:00|7307.2|7304.2|7305.7|7302.7|7312.2|7309.2|7304.7|7301.7|873
1692010800000|2023-08-14 11:00:00|7304.7|7301.7|7298.7|7295.7|7306.7|7303.7|7295.7|7292.7|532
1692014400000|2023-08-14 12:00:00|7299.7|7296.7|7288.7|7285.7|7299.7|7296.7|7278.7|7275.7|847
1692018000000|2023-08-14 13:00:00|7288.2|7285.2|7272.7|7269.7|7288.2|7285.2|7265.2|7262.2|1219
1692021600000|2023-08-14 14:00:00|7271.7|7268.7|7290.7|7287.7|7294.7|7291.7|7269.7|7266.7|1965
1692025200000|2023-08-14 15:00:00|7291.2|7288.2|7287.7|7284.7|7294.7|7291.7|7283.2|7280.2|909
1692028800000|2023-08-14 16:00:00|7288.2|7285.2|7287.7|7284.7|7292.7|7289.7|7281.7|7278.7|387
1692032400000|2023-08-14 17:00:00|7288.2|7285.2|7283.7|7280.7|7292.7|7289.7|7281.2|7278.2|301
1692036000000|2023-08-14 18:00:00|7284.2|7281.2|7280.7|7277.7|7284.7|7281.7|7277.2|7274.2|231
1692039600000|2023-08-14 19:00:00|7281.2|7278.2|7296.7|7293.7|7298.7|7295.7|7279.2|7276.2|769
1692043200000|2023-08-14 20:00:00|7295.7|7292.7|7295.7|7292.7|7296.7|7293.7|7291.7|7288.7|110
1692046800000|2023-08-14 21:00:00|7292.9|7288.9|7294.4|7290.4|7294.4|7290.4|7292.4|7288.4|0
1692050400000|2023-08-14 22:00:00|7293.4|7289.4|7304|7300|7304.5|7300.5|7293|7289|0
1692054000000|2023-08-14 23:00:00|7304.2|7300.2|7292.2|7290.2|7304.5|7300.5|7280.7|7278.7|1129
1692057600000|2023-08-15 00:00:00|7293.2|7291.2|7313.2|7312.2|7318.7|7317.7|7283.2|7282.2|4868
1692061200000|2023-08-15 01:00:00|7313.7|7312.7|7333.2|7332.2|7333.2|7332.2|7301.7|7300.7|4662
1692064800000|2023-08-15 02:00:00|7332.2|7331.2|7322.2|7321.2|7337.7|7336.7|7320.7|7319.7|3193
1692068400000|2023-08-15 03:00:00|7323.2|7322.2|7325.2|7324.2|7326.7|7325.7|7318.7|7317.7|1805
1692072000000|2023-08-15 04:00:00|7324.7|7323.7|7317.2|7316.2|7326.2|7325.2|7316.2|7315.2|1671
1692075600000|2023-08-15 05:00:00|7316.7|7315.7|7308.2|7307.2|7317.2|7316.2|7305.2|7304.2|2939
1692079200000|2023-08-15 06:00:00|7294.2|7292.2|7295|7291|7302.2|7300.2|7294.2|7290.8|4933
1692082800000|2023-08-15 07:00:00|7295.2|7291.2|7263.2|7260.2|7298.3|7294.7|7262.2|7259.2|1774
1692086400000|2023-08-15 08:00:00|7263.7|7260.7|7270.7|7267.7|7273.7|7270.7|7254.2|7251.2|1105
1692090000000|2023-08-15 09:00:00|7270.2|7267.2|7258.7|7255.7|7271.2|7268.2|7257.7|7254.7|681
1692093600000|2023-08-15 10:00:00|7258.2|7255.2|7249.7|7246.7|7261.7|7258.7|7240.7|7237.7|700
1692097200000|2023-08-15 11:00:00|7249.2|7246.2|7250.2|7247.2|7255.7|7252.7|7242.7|7239.7|627
1692100800000|2023-08-15 12:00:00|7249.7|7246.7|7260.7|7257.7|7263.7|7260.7|7246.2|7243.2|1008
1692104400000|2023-08-15 13:00:00|7259.7|7256.7|7257.7|7254.7|7271.7|7268.7|7252.7|7249.7|1565
1692108000000|2023-08-15 14:00:00|7257.2|7254.2|7232.7|7229.7|7257.2|7254.2|7230.2|7227.2|1872
1692111600000|2023-08-15 15:00:00|7233.2|7230.2|7241.7|7238.7|7245.7|7242.7|7232.7|7229.7|693
1692115200000|2023-08-15 16:00:00|7242.7|7239.7|7231.7|7228.7|7243.7|7240.7|7228.7|7225.7|601
1692118800000|2023-08-15 17:00:00|7231.2|7228.2|7229.2|7226.2|7234.7|7231.7|7226.7|7223.7|240
1692122400000|2023-08-15 18:00:00|7229.7|7226.7|7230.7|7227.7|7233.7|7230.7|7226.2|7223.2|324
1692126000000|2023-08-15 19:00:00|7230.2|7227.2|7226.7|7223.7|7232.7|7229.7|7219.7|7216.7|967
1692129600000|2023-08-15 20:00:00|7226.2|7223.2|7223.7|7220.7|7227.7|7224.7|7223.7|7220.7|158
1692133200000|2023-08-15 21:00:00|7226.2|7222.2|7226.7|7222.7|7227.6|7223.6|7226.2|7222.2|0
1692136800000|2023-08-15 22:00:00|7226.5|7222.5|7229|7225|7229.9|7225.9|7225.9|7221.9|0
1692140400000|2023-08-15 23:00:00|7229.1|7225.1|7228.2|7226.2|7233.2|7231.2|7225.2|7223.2|798
1692144000000|2023-08-16 00:00:00|7229.2|7227.2|7204.7|7203.7|7233.7|7232.7|7197.2|7196.2|8383
1692147600000|2023-08-16 01:00:00|7203.7|7202.7|7217.3|7216.3|7221.3|7220.3|7187.7|7186.7|6784
1692151200000|2023-08-16 02:00:00|7216.8|7215.8|7204.3|7203.3|7221.3|7220.3|7202.3|7201.3|4075
1692154800000|2023-08-16 03:00:00|7204.8|7203.8|7205.3|7204.3|7212.8|7211.8|7202.3|7201.3|2703
1692158400000|2023-08-16 04:00:00|7205.8|7204.8|7202.3|7201.3|7209.8|7208.8|7200.3|7199.3|3247
1692162000000|2023-08-16 05:00:00|7201.8|7200.8|7202.3|7201.3|7208.3|7207.3|7197.3|7196.3|6083
1692165600000|2023-08-16 06:00:00|7200.6|7198.6|7197.2|7193.2|7203.6|7201.6|7192.6|7189.2|7301
1692169200000|2023-08-16 07:00:00|7197.4|7193.4|7218.1|7215.1|7223.1|7220.1|7195.4|7191.4|1326
1692172800000|2023-08-16 08:00:00|7218.6|7215.6|7218.6|7215.6|7224.1|7221.1|7217.1|7214.1|797
1692176400000|2023-08-16 09:00:00|7219.1|7216.1|7211.1|7208.1|7223.1|7220.1|7207.1|7204.1|722
1692180000000|2023-08-16 10:00:00|7211.6|7208.6|7211.1|7208.1|7215.1|7212.1|7208.1|7205.1|630
1692183600000|2023-08-16 11:00:00|7210.6|7207.6|7214.1|7211.1|7215.6|7212.6|7205.1|7202.1|480
1692187200000|2023-08-16 12:00:00|7214.6|7211.6|7199.1|7196.1|7216.1|7213.1|7198.1|7195.1|859
1692190800000|2023-08-16 13:00:00|7198.6|7195.6|7206.1|7203.1|7216.6|7213.6|7194.1|7191.1|1372
1692194400000|2023-08-16 14:00:00|7205.6|7202.6|7211.1|7208.1|7214.1|7211.1|7201.1|7198.1|1692
1692198000000|2023-08-16 15:00:00|7210.6|7207.6|7204.1|7201.1|7214.6|7211.6|7200.1|7197.1|1414
1692201600000|2023-08-16 16:00:00|7203.1|7200.1|7196.1|7193.1|7207.1|7204.1|7195.1|7192.1|530
1692205200000|2023-08-16 17:00:00|7195.6|7192.6|7195.6|7192.6|7199.1|7196.1|7188.1|7185.1|598
1692208800000|2023-08-16 18:00:00|7195.1|7192.1|7190.6|7187.6|7201.6|7198.6|7185.1|7182.1|816
1692212400000|2023-08-16 19:00:00|7190.1|7187.1|7178.1|7175.1|7191.1|7188.1|7175.1|7172.1|1281
1692216000000|2023-08-16 20:00:00|7177.6|7174.6|7177.6|7174.6|7179.1|7176.1|7173.1|7170.1|224
1692219600000|2023-08-16 21:00:00|7177.4|7173.4|7180.2|7176.2|7180.3|7176.3|7177.3|7173.3|0
1692223200000|2023-08-16 22:00:00|7181.1|7177.1|7180|7176|7184.9|7180.9|7180|7176|0
1692226800000|2023-08-16 23:00:00|7180.1|7176.1|7156.1|7154.1|7180.4|7176.4|7150.6|7148.6|1564
1692230400000|2023-08-17 00:00:00|7156.6|7154.6|7132.1|7131.1|7160.1|7158.1|7106.1|7105.1|9916
1692234000000|2023-08-17 01:00:00|7132.6|7131.6|7139.4|7138.4|7144.4|7143.4|7109.1|7108.1|6174
1692237600000|2023-08-17 02:00:00|7140.4|7139.4|7134.4|7133.4|7145.4|7144.4|7123.4|7122.4|4680
1692241200000|2023-08-17 03:00:00|7133.9|7132.9|7162.4|7161.4|7163.4|7162.4|7133.4|7132.4|3196
1692244800000|2023-08-17 04:00:00|7162.9|7161.9|7159.9|7158.9|7168.4|7167.4|7155.4|7154.4|2824
1692248400000|2023-08-17 05:00:00|7160.4|7159.4|7150.4|7149.4|7162.4|7161.4|7145.4|7144.4|3874
1692252000000|2023-08-17 06:00:00|7149.5|7147.5|7158.1|7154.1|7159.9|7155.9|7140|7138|6762
1692255600000|2023-08-17 07:00:00|7157.9|7153.9|7168.5|7165.5|7172|7169|7157.1|7153.1|1471
1692259200000|2023-08-17 08:00:00|7168|7165|7164.5|7161.5|7177|7174|7163|7160|744
1692262800000|2023-08-17 09:00:00|7164|7161|7174|7171|7175|7172|7164|7161|536
1692266400000|2023-08-17 10:00:00|7173.5|7170.5|7175.5|7172.5|7180|7177|7172|7169|593
1692270000000|2023-08-17 11:00:00|7175|7172|7178|7175|7180.5|7177.5|7174|7171|363
1692273600000|2023-08-17 12:00:00|7177.5|7174.5|7183|7180|7186|7183|7174.5|7171.5|965
1692277200000|2023-08-17 13:00:00|7182.5|7179.5|7169.5|7166.5|7184|7181|7164|7161|1117
1692280800000|2023-08-17 14:00:00|7170|7167|7172.5|7169.5|7177.5|7174.5|7159|7156|1272
1692284400000|2023-08-17 15:00:00|7173|7170|7163.5|7160.5|7173|7170|7157|7154|947
1692288000000|2023-08-17 16:00:00|7164|7161|7171|7168|7173|7170|7159|7156|448
1692291600000|2023-08-17 17:00:00|7171.5|7168.5|7154|7151|7171.5|7168.5|7151.5|7148.5|440
1692295200000|2023-08-17 18:00:00|7153.5|7150.5|7139|7136|7153.5|7150.5|7137.5|7134.5|598
1692298800000|2023-08-17 19:00:00|7139.5|7136.5|7134|7131|7141|7138|7128|7125|721
1692302400000|2023-08-17 20:00:00|7134.5|7131.5|7127|7124|7135.5|7132.5|7126|7123|246
1692306000000|2023-08-17 21:00:00|7126.3|7122.3|7126.8|7122.8|7128.8|7124.8|7126.3|7122.3|0
1692309600000|2023-08-17 22:00:00|7127|7123|7123.8|7119.8|7131.2|7127.2|7121|7117|0
1692313200000|2023-08-17 23:00:00|7124|7120|7132.5|7130.5|7137.5|7135.5|7123.9|7119.9|1171
1692316800000|2023-08-18 00:00:00|7133|7131|7142.5|7141.5|7148|7147|7127|7126|6417
1692320400000|2023-08-18 01:00:00|7143|7142|7162.6|7161.6|7163.1|7162.1|7137.6|7136.6|4468
1692324000000|2023-08-18 02:00:00|7162.1|7161.1|7165.6|7164.6|7171.6|7170.6|7157.6|7156.6|2860
1692327600000|2023-08-18 03:00:00|7165.1|7164.1|7155.6|7154.6|7166.6|7165.6|7155.6|7154.6|3258
1692331200000|2023-08-18 04:00:00|7156.6|7155.6|7153.6|7152.6|7159.6|7158.6|7149.6|7148.6|2978
1692334800000|2023-08-18 05:00:00|7153.1|7152.1|7154.6|7153.6|7155.6|7154.6|7139.6|7138.6|4367
1692338400000|2023-08-18 06:00:00|7154|7152|7148.9|7144.9|7156|7154|7147|7143.6|5908
1692342000000|2023-08-18 07:00:00|7148.5|7144.5|7125|7122|7149.7|7145.7|7117.5|7114.5|2004
1692345600000|2023-08-18 08:00:00|7125.5|7122.5|7134.5|7131.5|7137|7134|7123|7120|769
1692349200000|2023-08-18 09:00:00|7134|7131|7128.5|7125.5|7136.5|7133.5|7119.5|7116.5|628
1692352800000|2023-08-18 10:00:00|7128|7125|7125|7122|7131.5|7128.5|7121.5|7118.5|673
1692356400000|2023-08-18 11:00:00|7124.5|7121.5|7108|7105|7125.5|7122.5|7104.5|7101.5|689
1692360000000|2023-08-18 12:00:00|7108.5|7105.5|7093|7090|7110.5|7107.5|7084.5|7081.5|1332
1692363600000|2023-08-18 13:00:00|7092.5|7089.5|7103.5|7100.5|7112.5|7109.5|7090|7087|1157
1692367200000|2023-08-18 14:00:00|7103|7100|7120.5|7117.5|7120.5|7117.5|7097.5|7094.5|1039
1692370800000|2023-08-18 15:00:00|7121|7118|7135.5|7132.5|7136|7133|7119.5|7116.5|866
1692374400000|2023-08-18 16:00:00|7136|7133|7133.5|7130.5|7137|7134|7132.5|7129.5|235
1692378000000|2023-08-18 17:00:00|7133|7130|7131.5|7128.5|7134|7131|7122.5|7119.5|156
1692381600000|2023-08-18 18:00:00|7132|7129|7129.5|7126.5|7136.5|7133.5|7126.5|7123.5|151
1692385200000|2023-08-18 19:00:00|7129|7126|7134.5|7131.5|7142.5|7139.5|7125.5|7122.5|496
1692388800000|2023-08-18 20:00:00|7134|7131|7130.5|7127.5|7137|7134|7125|7122|159
1692568800000|2023-08-20 22:00:00|7135.9|7131.9|7136.8|7132.8|7142.2|7138.2|7135.6|7131.6|0
1692572400000|2023-08-20 23:00:00|7137|7133|7141.5|7139.5|7143|7141|7128|7126|870
1692576000000|2023-08-21 00:00:00|7141|7139|7135.5|7134.5|7148.5|7147.5|7130.5|7129.5|5688
1692579600000|2023-08-21 01:00:00|7134.5|7133.5|7143.8|7142.8|7147.5|7146.5|7122.5|7121.5|3964
1692583200000|2023-08-21 02:00:00|7142.8|7141.8|7141.8|7140.8|7148.8|7147.8|7138.8|7137.8|2468
1692586800000|2023-08-21 03:00:00|7141.3|7140.3|7140.8|7139.8|7143.8|7142.8|7134.8|7133.8|2053
1692590400000|2023-08-21 04:00:00|7141.3|7140.3|7134.8|7133.8|7146.3|7145.3|7134.8|7133.8|2119
1692594000000|2023-08-21 05:00:00|7135.8|7134.8|7126.8|7125.8|7139.8|7138.8|7122.8|7121.8|3050
1692597600000|2023-08-21 06:00:00|7126.1|7124.1|7117.1|7113.1|7126.1|7124.1|7115.1|7113.1|4379
1692601200000|2023-08-21 07:00:00|7116.7|7112.7|7140.6|7137.6|7140.6|7137.6|7116.2|7112.2|1225
1692604800000|2023-08-21 08:00:00|7140.1|7137.1|7144.6|7141.6|7145.6|7142.6|7134.6|7131.6|772
1692608400000|2023-08-21 09:00:00|7145.1|7142.1|7152.6|7149.6|7154.6|7151.6|7143.6|7140.6|856
1692612000000|2023-08-21 10:00:00|7152.1|7149.1|7145.1|7142.1|7155.6|7152.6|7143.6|7140.6|461
1692615600000|2023-08-21 11:00:00|7144.6|7141.6|7147.6|7144.6|7150.6|7147.6|7144.1|7141.1|363
1692619200000|2023-08-21 12:00:00|7148.1|7145.1|7136.6|7133.6|7149.6|7146.6|7135.6|7132.6|405
1692622800000|2023-08-21 13:00:00|7136.1|7133.1|7130.6|7127.6|7137.6|7134.6|7124.6|7121.6|1240
1692626400000|2023-08-21 14:00:00|7131.1|7128.1|7119.1|7116.1|7131.6|7128.6|7110.6|7107.6|1005
1692630000000|2023-08-21 15:00:00|7119.6|7116.6|7113.6|7110.6|7122.6|7119.6|7111.6|7108.6|832
1692633600000|2023-08-21 16:00:00|7114.6|7111.6|7126.1|7123.1|7126.6|7123.6|7112.6|7109.6|394
1692637200000|2023-08-21 17:00:00|7126.6|7123.6|7131.1|7128.1|7133.6|7130.6|7123.6|7120.6|263
1692640800000|2023-08-21 18:00:00|7131.6|7128.6|7133.6|7130.6|7135.6|7132.6|7129.6|7126.6|237
1692644400000|2023-08-21 19:00:00|7134.1|7131.1|7137.6|7134.6|7141.6|7138.6|7134.1|7131.1|798
1692648000000|2023-08-21 20:00:00|7137.1|7134.1|7140.6|7137.6|7140.6|7137.6|7132.6|7129.6|116
1692651600000|2023-08-21 21:00:00|7137.7|7133.7|7138.7|7134.7|7139.1|7135.1|7137.5|7133.5|0
1692655200000|2023-08-21 22:00:00|7139.1|7135.1|7134.8|7130.8|7139.3|7135.3|7134.4|7130.4|0
1692658800000|2023-08-21 23:00:00|7135|7131|7113.1|7111.1|7139.2|7135.2|7110.1|7108.1|1251
1692662400000|2023-08-22 00:00:00|7112.1|7110.1|7108.6|7107.6|7120.6|7119.6|7095.6|7094.6|5637
1692666000000|2023-08-22 01:00:00|7109.1|7108.1|7116.8|7115.8|7122.6|7121.6|7097.6|7096.6|4232
1692669600000|2023-08-22 02:00:00|7116.3|7115.3|7125.8|7124.8|7126.8|7125.8|7111.8|7110.8|2595
1692673200000|2023-08-22 03:00:00|7124.8|7123.8|7124.8|7123.8|7127.8|7126.8|7118.3|7117.3|1996
1692676800000|2023-08-22 04:00:00|7125.8|7124.8|7117.3|7116.3|7126.3|7125.3|7115.8|7114.8|1989
1692680400000|2023-08-22 05:00:00|7117.8|7116.8|7120.5|7119.5|7121.5|7120.5|7109.8|7108.8|3049
1692684000000|2023-08-22 06:00:00|7119.9|7117.9|7130.3|7126.3|7130.5|7126.5|7117.9|7115.9|5269
1692687600000|2023-08-22 07:00:00|7129.9|7125.9|7140.4|7137.4|7142.4|7139.4|7121.4|7118.4|1222
1692691200000|2023-08-22 08:00:00|7140.9|7137.9|7145.4|7142.4|7145.9|7142.9|7136.9|7133.9|740
1692694800000|2023-08-22 09:00:00|7145.9|7142.9|7148.4|7145.4|7152.4|7149.4|7143.4|7140.4|547
1692698400000|2023-08-22 10:00:00|7148.9|7145.9|7149.4|7146.4|7151.4|7148.4|7148.4|7145.4|317
1692702000000|2023-08-22 11:00:00|7148.9|7145.9|7153.4|7150.4|7154.4|7151.4|7148.4|7145.4|340
1692705600000|2023-08-22 12:00:00|7154.4|7151.4|7141.9|7138.9|7157.4|7154.4|7141.9|7138.9|764
1692709200000|2023-08-22 13:00:00|7141.4|7138.4|7116.9|7113.9|7144.4|7141.4|7115.4|7112.4|1000
1692712800000|2023-08-22 14:00:00|7116.4|7113.4|7119.4|7116.4|7127.9|7124.9|7110.4|7107.4|1186
1692716400000|2023-08-22 15:00:00|7118.9|7115.9|7115.4|7112.4|7121.4|7118.4|7112.4|7109.4|862
1692720000000|2023-08-22 16:00:00|7114.9|7111.9|7114.4|7111.4|7119.4|7116.4|7106.4|7103.4|557
1692723600000|2023-08-22 17:00:00|7113.9|7110.9|7108.4|7105.4|7115.4|7112.4|7104.4|7101.4|349
1692727200000|2023-08-22 18:00:00|7107.9|7104.9|7111.4|7108.4|7114.4|7111.4|7104.9|7101.9|135
1692730800000|2023-08-22 19:00:00|7110.9|7107.9|7109.9|7106.9|7117.4|7114.4|7103.9|7100.9|415
1692734400000|2023-08-22 20:00:00|7110.4|7107.4|7109.4|7106.4|7111.4|7108.4|7107.4|7104.4|109
1692738000000|2023-08-22 21:00:00|7111.2|7107.2|7112.6|7108.6|7113.4|7109.4|7111|7107|0
1692741600000|2023-08-22 22:00:00|7112.1|7108.1|7114.6|7110.6|7116.5|7112.5|7111.6|7107.6|0
1692745200000|2023-08-22 23:00:00|7114.4|7110.4|7110.4|7108.4|7116|7112|7103.4|7101.4|767
1692748800000|2023-08-23 00:00:00|7109.9|7107.9|7144.9|7143.9|7146.9|7145.9|7109.4|7107.4|5507
1692752400000|2023-08-23 01:00:00|7143.9|7142.9|7167.8|7166.8|7171.8|7170.8|7140.9|7139.9|5743
1692756000000|2023-08-23 02:00:00|7167.3|7166.3|7167.8|7166.8|7171.8|7170.8|7161.8|7160.8|2815
1692759600000|2023-08-23 03:00:00|7168.3|7167.3|7163.8|7162.8|7172.8|7171.8|7163.8|7162.8|2226
1692763200000|2023-08-23 04:00:00|7164.8|7163.8|7164.8|7163.8|7168.8|7167.8|7162.3|7161.3|2740
1692766800000|2023-08-23 05:00:00|7164.3|7163.3|7157.8|7156.8|7164.8|7163.8|7155.8|7154.8|4785
1692770400000|2023-08-23 06:00:00|7157.5|7155.5|7146.8|7142.8|7159.5|7157.5|7141.5|7138.5|7682
1692774000000|2023-08-23 07:00:00|7146.9|7142.9|7142|7139|7154|7151|7139|7136|1251
1692777600000|2023-08-23 08:00:00|7142.5|7139.5|7148|7145|7155|7152|7142|7139|685
1692781200000|2023-08-23 09:00:00|7148.5|7145.5|7154|7151|7157|7154|7143|7140|604
1692784800000|2023-08-23 10:00:00|7154.5|7151.5|7139|7136|7156.5|7153.5|7135|7132|355
1692788400000|2023-08-23 11:00:00|7137.5|7134.5|7140|7137|7140.5|7137.5|7134|7131|503
1692792000000|2023-08-23 12:00:00|7140.5|7137.5|7130|7127|7143|7140|7129|7126|801
1692795600000|2023-08-23 13:00:00|7129|7126|7140|7137|7146.5|7143.5|7129|7126|1288
1692799200000|2023-08-23 14:00:00|7141|7138|7153|7150|7154|7151|7139.5|7136.5|1490
1692802800000|2023-08-23 15:00:00|7154|7151|7154|7151|7158|7155|7149.5|7146.5|1407
1692806400000|2023-08-23 16:00:00|7154.5|7151.5|7153|7150|7159|7156|7151|7148|451
1692810000000|2023-08-23 17:00:00|7153.5|7150.5|7160.5|7157.5|7164|7161|7151|7148|336
1692813600000|2023-08-23 18:00:00|7160|7157|7159|7156|7161|7158|7151|7148|456
1692817200000|2023-08-23 19:00:00|7158.5|7155.5|7162.5|7159.5|7164|7161|7156|7153|630
1692820800000|2023-08-23 20:00:00|7162|7159|7179|7176|7181|7178|7160|7157|646
1692824400000|2023-08-23 21:00:00|7180.7|7176.7|7177.4|7173.4|7181.4|7177.4|7177|7173|0
1692828000000|2023-08-23 22:00:00|7176.8|7172.8|7178.6|7174.6|7179.2|7175.2|7172.7|7168.7|0
1692831600000|2023-08-23 23:00:00|7178.4|7174.4|7177.1|7175.1|7179.3|7175.6|7161.1|7159.1|1175
1692835200000|2023-08-24 00:00:00|7175.1|7173.1|7172.6|7171.6|7187.6|7186.6|7167.6|7166.6|5724
1692838800000|2023-08-24 01:00:00|7171.6|7170.6|7163.6|7162.6|7176.6|7175.6|7161.6|7160.6|3408
1692842400000|2023-08-24 02:00:00|7163.1|7162.1|7179.3|7178.3|7181.6|7180.6|7162.6|7161.6|2694
1692846000000|2023-08-24 03:00:00|7178.8|7177.8|7180.3|7179.3|7183.3|7182.3|7176.3|7175.3|1766
1692849600000|2023-08-24 04:00:00|7179.3|7178.3|7191.3|7190.3|7192.3|7191.3|7179.3|7178.3|2669
1692853200000|2023-08-24 05:00:00|7191.8|7190.8|7190.3|7189.3|7196.3|7195.3|7187.3|7186.3|3687
1692856800000|2023-08-24 06:00:00|7190.6|7188.6|7181|7177|7191.6|7189.6|7177.4|7173.4|5110
1692860400000|2023-08-24 07:00:00|7181.3|7177.3|7174.1|7171.1|7194.1|7190.1|7173.1|7170.1|827
1692864000000|2023-08-24 08:00:00|7173.1|7170.1|7174.1|7171.1|7181.1|7178.1|7170.6|7167.6|288
1692867600000|2023-08-24 09:00:00|7173.6|7170.6|7161.1|7158.1|7175.6|7172.6|7154.1|7151.1|538
1692871200000|2023-08-24 10:00:00|7160.1|7157.1|7172.1|7169.1|7174.1|7171.1|7160.1|7157.1|296
1692874800000|2023-08-24 11:00:00|7171.6|7168.6|7159.6|7156.6|7172.6|7169.6|7158.1|7155.1|317
1692878400000|2023-08-24 12:00:00|7159.1|7156.1|7152.6|7149.6|7160.1|7157.1|7149.6|7146.6|501
1692882000000|2023-08-24 13:00:00|7152.1|7149.1|7152.6|7149.6|7155.1|7152.1|7133.1|7130.1|1570
1692885600000|2023-08-24 14:00:00|7153.1|7150.1|7122.1|7119.1|7154.1|7151.1|7119.1|7116.1|2214
1692889200000|2023-08-24 15:00:00|7121.1|7118.1|7105.6|7102.6|7121.1|7118.1|7105.6|7102.6|1685
1692892800000|2023-08-24 16:00:00|7106.1|7103.1|7114.6|7111.6|7122.6|7119.6|7104.6|7101.6|470
1692896400000|2023-08-24 17:00:00|7114.1|7111.1|7110.6|7107.6|7116.1|7113.1|7107.6|7104.6|271
1692900000000|2023-08-24 18:00:00|7110.1|7107.1|7107.1|7104.1|7115.1|7112.1|7104.1|7101.1|218
1692903600000|2023-08-24 19:00:00|7106.6|7103.6|7089.1|7086.1|7109.1|7106.1|7088.6|7085.6|1234
1692907200000|2023-08-24 20:00:00|7089.6|7086.6|7091.1|7088.1|7091.1|7088.1|7086.1|7083.1|300
1692910800000|2023-08-24 21:00:00|7089.9|7085.9|7093.6|7089.6|7093.8|7089.8|7089.7|7085.7|0
1692914400000|2023-08-24 22:00:00|7093.4|7089.4|7102.6|7098.6|7102.8|7098.8|7092.5|7088.5|0
1692918000000|2023-08-24 23:00:00|7102.4|7098.4|7099.2|7097.2|7102.4|7098.4|7093.7|7090.4|805
1692921600000|2023-08-25 00:00:00|7098.2|7096.2|7106.7|7105.7|7107.7|7106.7|7089.7|7088.7|6372
1692925200000|2023-08-25 01:00:00|7107.2|7106.2|7112.3|7111.3|7120.7|7119.7|7104.7|7103.7|4451
1692928800000|2023-08-25 02:00:00|7112.8|7111.8|7115.3|7114.3|7115.8|7114.8|7108.3|7107.3|3184
1692932400000|2023-08-25 03:00:00|7115.8|7114.8|7119.3|7118.3|7120.3|7119.3|7112.3|7111.3|3148
1692936000000|2023-08-25 04:00:00|7118.8|7117.8|7110.3|7109.3|7119.3|7118.3|7108.3|7107.3|2675
1692939600000|2023-08-25 05:00:00|7111.3|7110.3|7115.3|7114.3|7118.3|7117.3|7101.3|7100.3|4459
1692943200000|2023-08-25 06:00:00|7113.3|7111.3|7108.7|7104.7|7118.3|7116.3|7105|7101|5314
1692946800000|2023-08-25 07:00:00|7109.1|7105.1|7119.8|7116.8|7124.8|7121.8|7108.1|7104.1|904
1692950400000|2023-08-25 08:00:00|7120.8|7117.8|7129.8|7126.8|7131.3|7128.3|7119.8|7116.8|591
1692954000000|2023-08-25 09:00:00|7130.3|7127.3|7123.8|7120.8|7133.8|7130.8|7121.8|7118.8|714
1692957600000|2023-08-25 10:00:00|7124.3|7121.3|7136.8|7133.8|7139.8|7136.8|7124.3|7121.3|487
1692961200000|2023-08-25 11:00:00|7137.3|7134.3|7139.8|7136.8|7140.8|7137.8|7135.8|7132.8|386
1692964800000|2023-08-25 12:00:00|7139.3|7136.3|7148.8|7145.8|7152.8|7149.8|7138.8|7135.8|528
1692968400000|2023-08-25 13:00:00|7148.3|7145.3|7138.3|7135.3|7148.8|7145.8|7134.8|7131.8|1673
1692972000000|2023-08-25 14:00:00|7138.8|7135.8|7102.3|7099.3|7156.8|7153.8|7100.8|7097.8|3441
1692975600000|2023-08-25 15:00:00|7102.8|7099.8|7115.8|7112.8|7126.8|7123.8|7098.8|7095.8|2041
1692979200000|2023-08-25 16:00:00|7115.3|7112.3|7128.8|7125.8|7131.8|7128.8|7115.3|7112.3|699
1692982800000|2023-08-25 17:00:00|7128.3|7125.3|7125.8|7122.8|7131.8|7128.8|7116.3|7113.3|280
1692986400000|2023-08-25 18:00:00|7125.3|7122.3|7142.8|7139.8|7142.8|7139.8|7124.8|7121.8|475
1692990000000|2023-08-25 19:00:00|7143.3|7140.3|7140.3|7137.3|7145.8|7142.8|7133.8|7130.8|646
1692993600000|2023-08-25 20:00:00|7139.8|7136.8|7137.3|7134.3|7140.3|7137.3|7133.8|7130.8|295
1693173600000|2023-08-27 22:00:00|7145.3|7141.3|7147.4|7143.4|7149.6|7145.6|7144.1|7140.1|0
1693177200000|2023-08-27 23:00:00|7147.6|7143.6|7157.3|7155.3|7157.3|7155.3|7130.3|7128.3|1439
1693180800000|2023-08-28 00:00:00|7156.8|7154.8|7141.8|7140.8|7158.8|7157.8|7140.3|7139.3|6113
1693184400000|2023-08-28 01:00:00|7140.8|7139.8|7158.8|7157.8|7161.8|7160.8|7140.8|7139.8|4193
1693188000000|2023-08-28 02:00:00|7159.8|7158.8|7165|7164|7166|7165|7153.8|7152.8|2243
1693191600000|2023-08-28 03:00:00|7164|7163|7159|7158|7164|7163|7153.5|7152.5|2345
1693195200000|2023-08-28 04:00:00|7159.5|7158.5|7161|7160|7161|7160|7155|7154|2033
1693198800000|2023-08-28 05:00:00|7160.5|7159.5|7164|7163|7167|7166|7156|7155|4291
1693202400000|2023-08-28 06:00:00|7162.9|7160.9|7157.9|7153.9|7167.9|7165.9|7157.4|7153.4|4188
1693206000000|2023-08-28 07:00:00|7158.1|7154.1|7158.4|7155.4|7165.4|7162.4|7153.9|7150.9|695
1693209600000|2023-08-28 08:00:00|7158.9|7155.9|7160.4|7157.4|7165.4|7162.4|7157.4|7154.4|500
1693213200000|2023-08-28 09:00:00|7159.9|7156.9|7155.4|7152.4|7161.9|7158.9|7153.9|7150.9|472
1693216800000|2023-08-28 10:00:00|7155.9|7152.9|7153.9|7150.9|7157.4|7154.4|7151.9|7148.9|200
1693220400000|2023-08-28 11:00:00|7153.4|7150.4|7161.4|7158.4|7161.9|7158.9|7153.4|7150.4|238
1693224000000|2023-08-28 12:00:00|7161.9|7158.9|7171.4|7168.4|7173.9|7170.9|7161.4|7158.4|374
1693227600000|2023-08-28 13:00:00|7171.9|7168.9|7187.4|7184.4|7192.4|7189.4|7170.4|7167.4|1180
1693231200000|2023-08-28 14:00:00|7188.4|7185.4|7188.4|7185.4|7195.4|7192.4|7180.4|7177.4|1235
1693234800000|2023-08-28 15:00:00|7187.9|7184.9|7184.4|7181.4|7189.4|7186.4|7179.4|7176.4|970
1693238400000|2023-08-28 16:00:00|7183.9|7180.9|7186.9|7183.9|7187.4|7184.4|7177.4|7174.4|617
1693242000000|2023-08-28 17:00:00|7186.4|7183.4|7176.4|7173.4|7191.4|7188.4|7175.4|7172.4|377
1693245600000|2023-08-28 18:00:00|7176.9|7173.9|7179.4|7176.4|7179.4|7176.4|7174.4|7171.4|295
1693249200000|2023-08-28 19:00:00|7178.9|7175.9|7188.4|7185.4|7190.4|7187.4|7176.9|7173.9|646
1693252800000|2023-08-28 20:00:00|7188.9|7185.9|7186.4|7183.4|7190.4|7187.4|7186.4|7183.4|143
1693256400000|2023-08-28 21:00:00|7190.1|7186.1|7190.3|7186.3|7190.7|7186.7|7189.8|7185.8|0
1693260000000|2023-08-28 22:00:00|7190.4|7186.4|7192.8|7188.8|7193.9|7189.9|7190.2|7186.2|0
1693263600000|2023-08-28 23:00:00|7192.7|7188.7|7176.4|7174.4|7193|7189|7172.9|7170.9|1480
1693267200000|2023-08-29 00:00:00|7175.9|7173.9|7196.4|7195.4|7197.4|7196.4|7167.4|7166.4|4931
1693270800000|2023-08-29 01:00:00|7195.9|7194.9|7188.9|7187.9|7201.9|7200.9|7188.9|7187.9|3833
1693274400000|2023-08-29 02:00:00|7189.9|7188.9|7194.9|7193.9|7195.4|7194.4|7187.9|7186.9|2048
1693278000000|2023-08-29 03:00:00|7195.4|7194.4|7197.9|7196.9|7198.9|7197.9|7189.9|7188.9|1875
1693281600000|2023-08-29 04:00:00|7198.9|7197.9|7194.9|7193.9|7203.9|7202.9|7194.9|7193.9|2926
1693285200000|2023-08-29 05:00:00|7195.4|7194.4|7201.9|7200.9|7208.4|7207.4|7193.9|7192.9|3676
1693288800000|2023-08-29 06:00:00|7194.7|7192.7|7203.5|7199.5|7208.8|7206.7|7194.7|7192.7|5886
1693292400000|2023-08-29 07:00:00|7203.4|7199.4|7191.2|7188.2|7210.2|7207.2|7189.7|7186.7|1194
1693296000000|2023-08-29 08:00:00|7190.2|7187.2|7189.2|7186.2|7202.2|7199.2|7188.7|7185.7|887
1693299600000|2023-08-29 09:00:00|7188.7|7185.7|7202.2|7199.2|7204.7|7201.7|7188.2|7185.2|858
1693303200000|2023-08-29 10:00:00|7201.7|7198.7|7197.2|7194.2|7204.7|7201.7|7196.2|7193.2|402
1693306800000|2023-08-29 11:00:00|7197.7|7194.7|7195.7|7192.7|7201.2|7198.2|7193.2|7190.2|374
1693310400000|2023-08-29 12:00:00|7196.2|7193.2|7188.2|7185.2|7198.2|7195.2|7182.2|7179.2|1159
1693314000000|2023-08-29 13:00:00|7188.7|7185.7|7203.2|7200.2|7208.2|7205.2|7188.2|7185.2|1585
1693317600000|2023-08-29 14:00:00|7203.7|7200.7|7213.2|7210.2|7221.2|7218.2|7203.7|7200.7|2157
1693321200000|2023-08-29 15:00:00|7214.2|7211.2|7228.2|7225.2|7229.2|7226.2|7212.2|7209.2|1357
1693324800000|2023-08-29 16:00:00|7228.7|7225.7|7234.2|7231.2|7236.2|7233.2|7227.2|7224.2|476
1693328400000|2023-08-29 17:00:00|7234.7|7231.7|7238.7|7235.7|7243.2|7240.2|7233.2|7230.2|431
1693332000000|2023-08-29 18:00:00|7238.2|7235.2|7242.2|7239.2|7243.7|7240.7|7235.2|7232.2|451
1693335600000|2023-08-29 19:00:00|7241.2|7238.2|7245.2|7242.2|7246.2|7243.2|7239.2|7236.2|832
1693339200000|2023-08-29 20:00:00|7244.7|7241.7|7252.2|7249.2|7252.2|7249.2|7244.7|7241.7|202
1693342800000|2023-08-29 21:00:00|7252.9|7248.9|7252.1|7248.1|7253.5|7249.5|7251.6|7247.6|0
1693346400000|2023-08-29 22:00:00|7251.6|7247.6|7249.7|7245.7|7253.8|7249.8|7249.7|7245.7|0
1693350000000|2023-08-29 23:00:00|7249.9|7245.9|7251.7|7249.7|7253.7|7251.7|7248.2|7244.5|693
1693353600000|2023-08-30 00:00:00|7252.2|7250.2|7276.2|7275.2|7278.2|7277.2|7249.2|7248.2|5554
1693357200000|2023-08-30 01:00:00|7275.7|7274.7|7295.8|7294.8|7297.2|7296.2|7272.2|7271.2|6602
1693360800000|2023-08-30 02:00:00|7296.3|7295.3|7303.8|7302.8|7314.8|7313.8|7294.8|7293.8|6796
1693364400000|2023-08-30 03:00:00|7304.8|7303.8|7321.8|7320.8|7322.3|7321.3|7303.8|7302.8|3878
1693368000000|2023-08-30 04:00:00|7320.8|7319.8|7310.8|7309.8|7321.8|7320.8|7308.8|7307.8|4409
1693371600000|2023-08-30 05:00:00|7311.3|7310.3|7301.8|7300.8|7313.3|7312.3|7296.8|7295.8|5936
1693375200000|2023-08-30 06:00:00|7302.3|7300.3|7293.3|7289.3|7303.8|7301.8|7289.1|7285.1|7565
1693378800000|2023-08-30 07:00:00|7293.6|7289.6|7288.1|7285.1|7297.2|7293.2|7271.6|7268.6|1790
1693382400000|2023-08-30 08:00:00|7288.6|7285.6|7270.1|7267.1|7290.6|7287.6|7268.6|7265.6|1027
1693386000000|2023-08-30 09:00:00|7269.6|7266.6|7264.6|7261.6|7272.6|7269.6|7261.6|7258.6|1122
1693389600000|2023-08-30 10:00:00|7265.6|7262.6|7276.6|7273.6|7279.6|7276.6|7265.6|7262.6|483
1693393200000|2023-08-30 11:00:00|7275.6|7272.6|7276.6|7273.6|7279.6|7276.6|7273.1|7270.1|463
1693396800000|2023-08-30 12:00:00|7276.1|7273.1|7288.1|7285.1|7292.1|7289.1|7275.1|7272.1|1272
1693400400000|2023-08-30 13:00:00|7287.6|7284.6|7295.6|7292.6|7298.1|7295.1|7280.6|7277.6|1119
1693404000000|2023-08-30 14:00:00|7295.1|7292.1|7282.6|7279.6|7298.6|7295.6|7270.1|7267.1|2048
1693407600000|2023-08-30 15:00:00|7283.6|7280.6|7287.6|7284.6|7290.6|7287.6|7278.6|7275.6|1084
1693411200000|2023-08-30 16:00:00|7287.1|7284.1|7288.6|7285.6|7291.6|7288.6|7283.6|7280.6|702
1693414800000|2023-08-30 17:00:00|7288.1|7285.1|7282.6|7279.6|7288.6|7285.6|7278.6|7275.6|522
1693418400000|2023-08-30 18:00:00|7283.1|7280.1|7284.6|7281.6|7285.6|7282.6|7276.6|7273.6|520
1693422000000|2023-08-30 19:00:00|7285.1|7282.1|7286.1|7283.1|7287.6|7284.6|7281.1|7278.1|686
1693425600000|2023-08-30 20:00:00|7285.6|7282.6|7292.6|7289.6|7294.6|7291.6|7285.6|7282.6|249
1693429200000|2023-08-30 21:00:00|7294.8|7290.8|7294.7|7290.7|7295|7291|7294.1|7290.1|0
1693432800000|2023-08-30 22:00:00|7294.3|7290.3|7292.3|7288.3|7294.3|7290.3|7292.2|7288.2|0
1693436400000|2023-08-30 23:00:00|7292.2|7288.2|7293.1|7291.1|7294.4|7292.1|7287.1|7285.1|791
1693440000000|2023-08-31 00:00:00|7294.1|7292.1|7303.6|7302.6|7315.6|7314.6|7292.6|7291.6|4594
1693443600000|2023-08-31 01:00:00|7302.6|7301.6|7300|7299|7306.6|7305.6|7296.5|7295.5|3120
1693447200000|2023-08-31 02:00:00|7300.5|7299.5|7296|7295|7311|7310|7296|7295|3069
1693450800000|2023-08-31 03:00:00|7297|7296|7298|7297|7303|7302|7292|7291|2634
1693454400000|2023-08-31 04:00:00|7298.5|7297.5|7302|7301|7313|7312|7298|7297|3559
1693458000000|2023-08-31 05:00:00|7303|7302|7306|7305|7310|7309|7301.5|7300.5|4263
1693461600000|2023-08-31 06:00:00|7303.8|7301.8|7303|7299|7310.8|7308.8|7302.8|7299|8766
1693465200000|2023-08-31 07:00:00|7303.4|7299.4|7306.3|7303.3|7307.8|7304.8|7288.3|7285.3|1765
1693468800000|2023-08-31 08:00:00|7305.8|7302.8|7299.3|7296.3|7307.3|7304.3|7296.3|7293.3|825
1693472400000|2023-08-31 09:00:00|7299.8|7296.8|7293.3|7290.3|7302.3|7299.3|7289.3|7286.3|963
1693476000000|2023-08-31 10:00:00|7294.3|7291.3|7297.3|7294.3|7302.3|7299.3|7294.3|7291.3|366
1693479600000|2023-08-31 11:00:00|7296.3|7293.3|7307.8|7304.8|7309.3|7306.3|7293.3|7290.3|387
1693483200000|2023-08-31 12:00:00|7307.3|7304.3|7308.3|7305.3|7313.3|7310.3|7302.3|7299.3|1107
1693486800000|2023-08-31 13:00:00|7307.8|7304.8|7305.3|7302.3|7308.3|7305.3|7290.8|7287.8|1006
1693490400000|2023-08-31 14:00:00|7304.8|7301.8|7291.3|7288.3|7305.8|7302.8|7289.3|7286.3|832
1693494000000|2023-08-31 15:00:00|7291.8|7288.8|7272.3|7269.3|7292.3|7289.3|7267.3|7264.3|1440
1693497600000|2023-08-31 16:00:00|7271.8|7268.8|7263.3|7260.3|7273.3|7270.3|7258.3|7255.3|322
1693501200000|2023-08-31 17:00:00|7262.8|7259.8|7270.3|7267.3|7274.3|7271.3|7262.3|7259.3|286
1693504800000|2023-08-31 18:00:00|7270.8|7267.8|7263.3|7260.3|7276.3|7273.3|7262.3|7259.3|166
1693508400000|2023-08-31 19:00:00|7262.8|7259.8|7265.3|7262.3|7273.3|7270.3|7262.3|7259.3|570
1693512000000|2023-08-31 20:00:00|7266.3|7263.3|7265.3|7262.3|7269.3|7266.3|7264.3|7261.3|172
1693515600000|2023-08-31 21:00:00|7267.4|7263.4|7271.2|7267.2|7271.5|7267.5|7267.3|7263.3|0
1693519200000|2023-08-31 22:00:00|7271.3|7267.3|7271.4|7267.4|7271.9|7267.9|7269.2|7265.2|0
1693522800000|2023-08-31 23:00:00|7271.2|7267.2|7279.8|7277.8|7282.8|7280.8|7269.3|7266.9|1355
1693526400000|2023-09-01 00:00:00|7280.3|7278.3|7271.3|7270.3|7285.3|7284.3|7270.3|7269.3|4535
1693530000000|2023-09-01 01:00:00|7271.8|7270.8|7276.2|7275.2|7282.3|7281.3|7270.3|7269.3|3152
1693533600000|2023-09-01 02:00:00|7276.7|7275.7|7280.2|7279.2|7286.2|7285.2|7275.2|7274.2|2895
1693537200000|2023-09-01 03:00:00|7280.7|7279.7|7287.2|7286.2|7287.2|7286.2|7279.2|7278.2|2043
1693540800000|2023-09-01 04:00:00|7287.7|7286.7|7288.2|7287.2|7293.2|7292.2|7285.2|7284.2|1914
1693544400000|2023-09-01 05:00:00|7287.2|7286.2|7281.2|7280.2|7289.2|7288.2|7278.2|7277.2|3018
1693548000000|2023-09-01 06:00:00|7274.6|7272.6|7270.4|7266.4|7279.1|7277.1|7264.3|7260.3|5272
1693551600000|2023-09-01 07:00:00|7270|7266|7284.1|7281.1|7284.6|7281.6|7266|7262|894
1693555200000|2023-09-01 08:00:00|7284.6|7281.6|7278.1|7275.1|7285.1|7282.1|7276.1|7273.1|382
1693558800000|2023-09-01 09:00:00|7277.6|7274.6|7279.1|7276.1|7289.1|7286.1|7277.1|7274.1|483
1693562400000|2023-09-01 10:00:00|7279.6|7276.6|7285.1|7282.1|7288.1|7285.1|7275.1|7272.1|320
1693566000000|2023-09-01 11:00:00|7284.6|7281.6|7282.1|7279.1|7288.1|7285.1|7282.1|7279.1|213
1693569600000|2023-09-01 12:00:00|7281.1|7278.1|7275.1|7272.1|7286.6|7283.6|7272.6|7269.6|1774
1693573200000|2023-09-01 13:00:00|7275.6|7272.6|7273.1|7270.1|7285.1|7282.1|7261.1|7258.1|2438
1693576800000|2023-09-01 14:00:00|7271.6|7268.6|7274.6|7271.6|7292.1|7289.1|7262.1|7259.1|2510
1693580400000|2023-09-01 15:00:00|7275.1|7272.1|7266.1|7263.1|7279.6|7276.6|7264.1|7261.1|953
1693584000000|2023-09-01 16:00:00|7265.6|7262.6|7281.1|7278.1|7283.1|7280.1|7264.6|7261.6|523
1693587600000|2023-09-01 17:00:00|7280.6|7277.6|7285.1|7282.1|7285.1|7282.1|7276.1|7273.1|305
1693591200000|2023-09-01 18:00:00|7284.6|7281.6|7286.1|7283.1|7286.1|7283.1|7279.1|7276.1|320
1693594800000|2023-09-01 19:00:00|7287.1|7284.1|7297.1|7294.1|7299.1|7296.1|7285.1|7282.1|914
1693598400000|2023-09-01 20:00:00|7297.6|7294.6|7295.6|7292.6|7297.6|7294.6|7292.6|7289.6|166
1693602000000|2023-09-01 21:00:00|7297|7293|7297|7293|7297|7293|7297|7293|0
1693778400000|2023-09-03 22:00:00|7301.5|7297.5|7298.8|7294.8|7301.9|7297.9|7298.3|7294.3|0
1693782000000|2023-09-03 23:00:00|7299|7295|7314.8|7312.8|7314.8|7312.8|7290.3|7288.1|1347
1693785600000|2023-09-04 00:00:00|7315.3|7313.3|7338.8|7337.8|7346.8|7345.8|7310.3|7309.3|8068
1693789200000|2023-09-04 01:00:00|7338.3|7337.3|7318.8|7317.8|7338.3|7337.3|7310.8|7309.8|4890
1693792800000|2023-09-04 02:00:00|7318.3|7317.3|7312.8|7311.8|7325.8|7324.8|7311.8|7310.8|3209
1693796400000|2023-09-04 03:00:00|7311.8|7310.8|7308.8|7307.8|7313.8|7312.8|7306.8|7305.8|2202
1693800000000|2023-09-04 04:00:00|7309.8|7308.8|7315.5|7314.5|7317.5|7316.5|7309.8|7308.8|2098
1693803600000|2023-09-04 05:00:00|7316|7315|7319.5|7318.5|7321.5|7320.5|7311.5|7310.5|3725
1693807200000|2023-09-04 06:00:00|7316.6|7314.6|7319.2|7315.2|7320|7317.6|7314.1|7312.1|4987
1693810800000|2023-09-04 07:00:00|7319.5|7315.5|7320.1|7317.1|7325.1|7322.1|7315.1|7312.1|1167
1693814400000|2023-09-04 08:00:00|7320.6|7317.6|7321.1|7318.1|7326.1|7323.1|7318.6|7315.6|617
1693818000000|2023-09-04 09:00:00|7320.6|7317.6|7316.6|7313.6|7325.1|7322.1|7315.1|7312.1|442
1693821600000|2023-09-04 10:00:00|7316.1|7313.1|7317.1|7314.1|7320.1|7317.1|7312.1|7309.1|551
1693825200000|2023-09-04 11:00:00|7316.6|7313.6|7316.1|7313.1|7318.6|7315.6|7314.1|7311.1|750
1693828800000|2023-09-04 12:00:00|7315.6|7312.6|7312.1|7309.1|7317.1|7314.1|7308.6|7305.6|682
1693832400000|2023-09-04 13:00:00|7311.6|7308.6|7308.1|7305.1|7312.1|7309.1|7308.1|7305.1|212
1693836000000|2023-09-04 14:00:00|7307.1|7304.1|7294.1|7291.1|7307.1|7304.1|7293.1|7290.1|444
1693839600000|2023-09-04 15:00:00|7293.6|7290.6|7297.1|7294.1|7298.1|7295.1|7292.1|7289.1|249
1693843200000|2023-09-04 16:00:00|7297.6|7294.6|7298.1|7295.1|7299.6|7296.6|7296.1|7293.1|121
1693846800000|2023-09-04 17:00:00|7297.6|7294.6|7298.6|7295.6|7299.1|7296.1|7297.1|7294.1|31
1693850400000|2023-09-04 18:00:00|7297.6|7294.6|7297.1|7294.1|7297.6|7294.6|7297.1|7294.1|11
1693854000000|2023-09-04 19:00:00|7297.6|7294.6|7297.6|7294.6|7298.1|7295.1|7297.1|7294.1|7
1693857600000|2023-09-04 20:00:00|7298.1|7295.1|7301.6|7298.6|7302.6|7299.6|7297.1|7294.1|201
1693861200000|2023-09-04 21:00:00|7299.9|7295.9|7299|7295|7301.1|7297.1|7299|7295|0
1693864800000|2023-09-04 22:00:00|7299.7|7295.7|7302.2|7298.2|7302.7|7298.7|7299|7295|0
1693868400000|2023-09-04 23:00:00|7302.4|7298.4|7295.2|7293.2|7315.7|7313.7|7294.7|7292.7|1232
1693872000000|2023-09-05 00:00:00|7296.2|7294.2|7273.7|7272.7|7297.7|7295.7|7269.7|7268.7|4506
1693875600000|2023-09-05 01:00:00|7274.2|7273.2|7281.5|7280.5|7295.5|7294.5|7271.7|7270.7|3383
1693879200000|2023-09-05 02:00:00|7281|7280|7280|7279|7285|7284|7276|7275|2530
1693882800000|2023-09-05 03:00:00|7280.5|7279.5|7286|7285|7290|7289|7276|7275|2268
1693886400000|2023-09-05 04:00:00|7285|7284|7299|7298|7301|7300|7285|7284|2763
1693890000000|2023-09-05 05:00:00|7299.5|7298.5|7302|7301|7304|7303|7295|7294|4090
1693893600000|2023-09-05 06:00:00|7300.6|7298.6|7305.5|7301.5|7316.6|7314.6|7300.6|7298.6|6061
1693897200000|2023-09-05 07:00:00|7305.4|7301.4|7286.1|7283.1|7305.6|7302.1|7286.1|7283.1|2053
1693900800000|2023-09-05 08:00:00|7285.6|7282.6|7298.1|7295.1|7301.1|7298.1|7282.1|7279.1|907
1693904400000|2023-09-05 09:00:00|7299.1|7296.1|7312.1|7309.1|7314.1|7311.1|7296.1|7293.1|698
1693908000000|2023-09-05 10:00:00|7311.6|7308.6|7319.1|7316.1|7322.1|7319.1|7310.1|7307.1|520
1693911600000|2023-09-05 11:00:00|7319.6|7316.6|7324.1|7321.1|7326.1|7323.1|7315.1|7312.1|495
1693915200000|2023-09-05 12:00:00|7324.6|7321.6|7328.1|7325.1|7329.6|7326.6|7318.1|7315.1|1439
1693918800000|2023-09-05 13:00:00|7328.6|7325.6|7316.6|7313.6|7331.1|7328.1|7311.1|7308.1|1464
1693922400000|2023-09-05 14:00:00|7317.1|7314.1|7309.1|7306.1|7320.1|7317.1|7305.1|7302.1|1793
1693926000000|2023-09-05 15:00:00|7310.1|7307.1|7312.6|7309.6|7316.1|7313.1|7308.1|7305.1|697
1693929600000|2023-09-05 16:00:00|7312.1|7309.1|7314.1|7311.1|7318.1|7315.1|7312.1|7309.1|372
1693933200000|2023-09-05 17:00:00|7313.6|7310.6|7306.1|7303.1|7314.1|7311.1|7305.1|7302.1|297
1693936800000|2023-09-05 18:00:00|7305.6|7302.6|7306.1|7303.1|7308.1|7305.1|7302.1|7299.1|210
1693940400000|2023-09-05 19:00:00|7305.6|7302.6|7295.1|7292.1|7305.6|7302.6|7294.1|7291.1|783
1693944000000|2023-09-05 20:00:00|7294.6|7291.6|7289.1|7286.1|7296.1|7293.1|7287.6|7284.6|123
1693947600000|2023-09-05 21:00:00|7289.5|7285.5|7291|7287|7291.7|7287.7|7289.5|7285.5|0
1693951200000|2023-09-05 22:00:00|7290.7|7286.7|7295.8|7291.8|7296.3|7292.3|7290|7286|0
1693954800000|2023-09-05 23:00:00|7295.7|7291.7|7298.2|7296.2|7301.2|7299.2|7290.2|7287.5|922
1693958400000|2023-09-06 00:00:00|7297.7|7295.7|7296.7|7295.7|7303.7|7302.7|7291.7|7290.7|3963
1693962000000|2023-09-06 01:00:00|7296.2|7295.2|7280.3|7279.3|7300.7|7299.7|7279.3|7278.3|3527
1693965600000|2023-09-06 02:00:00|7279.8|7278.8|7273.3|7272.3|7283.3|7282.3|7272.8|7271.8|3521
1693969200000|2023-09-06 03:00:00|7272.8|7271.8|7256.3|7255.3|7273.3|7272.3|7253.3|7252.3|3234
1693972800000|2023-09-06 04:00:00|7255.8|7254.8|7264.3|7263.3|7264.3|7263.3|7253.3|7252.3|3514
1693976400000|2023-09-06 05:00:00|7263.8|7262.8|7260.3|7259.3|7263.8|7262.8|7254.3|7253.3|5143
1693980000000|2023-09-06 06:00:00|7237.4|7235.4|7228.5|7224.5|7239.4|7237.4|7227.4|7223.5|6542
1693983600000|2023-09-06 07:00:00|7228.8|7224.8|7212.9|7209.9|7228.8|7224.8|7211.9|7208.9|1865
1693987200000|2023-09-06 08:00:00|7211.9|7208.9|7214.9|7211.9|7221.9|7218.9|7208.9|7205.9|956
1693990800000|2023-09-06 09:00:00|7214.4|7211.4|7215.9|7212.9|7225.9|7222.9|7209.9|7206.9|1172
1693994400000|2023-09-06 10:00:00|7216.9|7213.9|7216.4|7213.4|7220.9|7217.9|7213.9|7210.9|707
1693998000000|2023-09-06 11:00:00|7215.9|7212.9|7216.9|7213.9|7218.9|7215.9|7209.9|7206.9|927
1694001600000|2023-09-06 12:00:00|7216.4|7213.4|7223.9|7220.9|7224.9|7221.9|7210.9|7207.9|800
1694005200000|2023-09-06 13:00:00|7224.4|7221.4|7224.9|7221.9|7229.4|7226.4|7217.9|7214.9|1170
1694008800000|2023-09-06 14:00:00|7224.4|7221.4|7197.9|7194.9|7228.9|7225.9|7195.4|7192.4|2464
1694012400000|2023-09-06 15:00:00|7197.4|7194.4|7193.9|7190.9|7200.4|7197.4|7191.9|7188.9|861
1694016000000|2023-09-06 16:00:00|7193.4|7190.4|7179.4|7176.4|7195.9|7192.9|7178.9|7175.9|538
1694019600000|2023-09-06 17:00:00|7178.9|7175.9|7189.9|7186.9|7190.9|7187.9|7175.9|7172.9|463
1694023200000|2023-09-06 18:00:00|7188.9|7185.9|7194.9|7191.9|7197.9|7194.9|7188.9|7185.9|257
1694026800000|2023-09-06 19:00:00|7195.9|7192.9|7200.9|7197.9|7202.9|7199.9|7191.4|7188.4|882
1694030400000|2023-09-06 20:00:00|7199.9|7196.9|7196.9|7193.9|7199.9|7196.9|7193.9|7190.9|122
1694034000000|2023-09-06 21:00:00|7197.5|7193.5|7197.2|7193.2|7197.5|7193.5|7196.3|7192.3|0
1694037600000|2023-09-06 22:00:00|7197.6|7193.6|7196.4|7192.4|7198.4|7194.4|7195.7|7191.7|0
1694041200000|2023-09-06 23:00:00|7196.5|7192.5|7203|7201|7206|7204|7195.5|7192.4|934
1694044800000|2023-09-07 00:00:00|7202|7200|7184.5|7183.5|7208|7207|7184.5|7183.5|5754
1694048400000|2023-09-07 01:00:00|7183.5|7182.5|7178.9|7177.9|7194.5|7193.5|7176.9|7175.9|4182
1694052000000|2023-09-07 02:00:00|7176.9|7175.9|7175.9|7174.9|7178.9|7177.9|7162.9|7161.9|5238
1694055600000|2023-09-07 03:00:00|7175.4|7174.4|7172.9|7171.9|7176.9|7175.9|7164.4|7163.4|3830
1694059200000|2023-09-07 04:00:00|7171.9|7170.9|7161.9|7160.9|7173.9|7172.9|7154.9|7153.9|4725
1694062800000|2023-09-07 05:00:00|7162.9|7161.9|7171.9|7170.9|7172.9|7171.9|7161.9|7160.9|6983
1694066400000|2023-09-07 06:00:00|7171.7|7169.7|7156.2|7152.2|7171.7|7169.7|7154.6|7150.6|9179
1694070000000|2023-09-07 07:00:00|7156.5|7152.5|7169.2|7166.2|7169.2|7166.2|7151.2|7148.2|1701
1694073600000|2023-09-07 08:00:00|7168.2|7165.2|7175.2|7172.2|7175.2|7172.2|7159.2|7156.2|909
1694077200000|2023-09-07 09:00:00|7175.7|7172.7|7177.2|7174.2|7184.2|7181.2|7173.2|7170.2|1076
1694080800000|2023-09-07 10:00:00|7177.7|7174.7|7174.2|7171.2|7181.7|7178.7|7173.2|7170.2|535
1694084400000|2023-09-07 11:00:00|7174.7|7171.7|7162.2|7159.2|7176.2|7173.2|7159.7|7156.7|874
1694088000000|2023-09-07 12:00:00|7161.2|7158.2|7157.2|7154.2|7166.2|7163.2|7152.2|7149.2|1404
1694091600000|2023-09-07 13:00:00|7156.2|7153.2|7160.2|7157.2|7176.2|7173.2|7154.2|7151.2|1396
1694095200000|2023-09-07 14:00:00|7159.7|7156.7|7156.2|7153.2|7164.2|7161.2|7144.7|7141.7|2029
1694098800000|2023-09-07 15:00:00|7155.7|7152.7|7159.2|7156.2|7167.2|7164.2|7153.7|7150.7|824
1694102400000|2023-09-07 16:00:00|7159.7|7156.7|7161.2|7158.2|7168.2|7165.2|7159.2|7156.2|294
1694106000000|2023-09-07 17:00:00|7160.7|7157.7|7163.2|7160.2|7165.2|7162.2|7159.2|7156.2|292
1694109600000|2023-09-07 18:00:00|7163.7|7160.7|7162.2|7159.2|7166.2|7163.2|7156.2|7153.2|316
1694113200000|2023-09-07 19:00:00|7162.7|7159.7|7166.2|7163.2|7168.2|7165.2|7158.2|7155.2|891
1694116800000|2023-09-07 20:00:00|7165.7|7162.7|7168.7|7165.7|7171.2|7168.2|7164.2|7161.2|396
1694120400000|2023-09-07 21:00:00|7170.7|7166.7|7174.1|7170.1|7174.7|7170.7|7170.5|7166.5|0
1694124000000|2023-09-07 22:00:00|7174.3|7170.3|7175.4|7171.4|7175.4|7171.4|7173.9|7169.9|0
1694127600000|2023-09-07 23:00:00|7175.3|7171.3|7172.3|7170.3|7179.3|7177.3|7164.3|7162.3|908
1694131200000|2023-09-08 00:00:00|7173.8|7171.8|7159.8|7158.8|7178.8|7177.8|7143.8|7142.8|6294
1694134800000|2023-09-08 01:00:00|7159.3|7158.3|7138|7137|7160.8|7159.8|7133|7132|4682
1694138400000|2023-09-08 02:00:00|7139|7138|7141|7140|7145.5|7144.5|7133|7132|3152
1694142000000|2023-09-08 03:00:00|7141.5|7140.5|7142|7141|7146|7145|7139|7138|2444
1694145600000|2023-09-08 04:00:00|7141.5|7140.5|7135|7134|7141.5|7140.5|7132|7131|2990
1694149200000|2023-09-08 05:00:00|7136|7135|7151|7150|7154|7153|7134|7133|4302
1694152800000|2023-09-08 06:00:00|7147.8|7145.8|7150.3|7146.3|7153.8|7151.8|7144.8|7141.8|4713
1694156400000|2023-09-08 07:00:00|7150.5|7146.5|7147.3|7144.3|7153.4|7149.4|7140.3|7137.3|928
1694160000000|2023-09-08 08:00:00|7148.3|7145.3|7118.3|7115.3|7152.3|7149.3|7117.3|7114.3|775
1694163600000|2023-09-08 09:00:00|7117.8|7114.8|7108.3|7105.3|7119.3|7116.3|7107.3|7104.3|1059
1694167200000|2023-09-08 10:00:00|7107.8|7104.8|7125.8|7122.8|7126.3|7123.3|7104.3|7101.3|555
1694170800000|2023-09-08 11:00:00|7126.3|7123.3|7120.3|7117.3|7127.3|7124.3|7114.3|7111.3|497
1694174400000|2023-09-08 12:00:00|7119.8|7116.8|7125.3|7122.3|7133.3|7130.3|7119.8|7116.8|575
1694178000000|2023-09-08 13:00:00|7124.8|7121.8|7138.3|7135.3|7139.3|7136.3|7124.3|7121.3|1143
1694181600000|2023-09-08 14:00:00|7139.3|7136.3|7147.3|7144.3|7154.3|7151.3|7138.3|7135.3|1359
1694185200000|2023-09-08 15:00:00|7146.3|7143.3|7146.3|7143.3|7158.3|7155.3|7145.3|7142.3|659
1694188800000|2023-09-08 16:00:00|7145.8|7142.8|7152.3|7149.3|7156.3|7153.3|7145.3|7142.3|304
1694192400000|2023-09-08 17:00:00|7151.8|7148.8|7150.3|7147.3|7154.3|7151.3|7148.8|7145.8|195
1694196000000|2023-09-08 18:00:00|7150.8|7147.8|7144.3|7141.3|7152.3|7149.3|7143.3|7140.3|299
1694199600000|2023-09-08 19:00:00|7143.8|7140.8|7148.3|7145.3|7148.3|7145.3|7140.3|7137.3|329
1694203200000|2023-09-08 20:00:00|7148.8|7145.8|7149.3|7146.3|7150.3|7147.3|7146.3|7143.3|223
1694383200000|2023-09-10 22:00:00|7149.4|7145.4|7153.8|7149.8|7153.8|7149.8|7148.3|7144.3|0
1694386800000|2023-09-10 23:00:00|7153.7|7149.7|7154.8|7152.8|7161.8|7159.8|7147.8|7145.8|1270
1694390400000|2023-09-11 00:00:00|7155.8|7153.8|7136.3|7135.3|7157.3|7156.3|7131.3|7130.3|5721
1694394000000|2023-09-11 01:00:00|7136.8|7135.8|7153.6|7152.6|7153.6|7152.6|7133.8|7132.8|3937
1694397600000|2023-09-11 02:00:00|7153.1|7152.1|7163.1|7162.1|7163.6|7162.6|7150.6|7149.6|2808
1694401200000|2023-09-11 03:00:00|7162.6|7161.6|7163.6|7162.6|7167.6|7166.6|7158.6|7157.6|2949
1694404800000|2023-09-11 04:00:00|7164.1|7163.1|7172.6|7171.6|7173.6|7172.6|7163.6|7162.6|3459
1694408400000|2023-09-11 05:00:00|7172.1|7171.1|7188.6|7187.6|7189.1|7188.1|7170.6|7169.6|4402
1694412000000|2023-09-11 06:00:00|7188.4|7186.4|7192.3|7188.3|7196.2|7192.4|7187.4|7185.4|6979
1694415600000|2023-09-11 07:00:00|7192.6|7188.6|7206.4|7203.4|7215.4|7212.4|7192.5|7188.5|1681
1694419200000|2023-09-11 08:00:00|7206.9|7203.9|7187.9|7184.9|7207.9|7204.9|7185.9|7182.9|682
1694422800000|2023-09-11 09:00:00|7188.9|7185.9|7198.9|7195.9|7199.9|7196.9|7188.9|7185.9|858
1694426400000|2023-09-11 10:00:00|7198.4|7195.4|7204.4|7201.4|7204.9|7201.9|7194.9|7191.9|638
1694430000000|2023-09-11 11:00:00|7203.9|7200.9|7194.9|7191.9|7204.9|7201.9|7191.9|7188.9|613
1694433600000|2023-09-11 12:00:00|7194.4|7191.4|7204.9|7201.9|7210.9|7207.9|7192.9|7189.9|975
1694437200000|2023-09-11 13:00:00|7204.4|7201.4|7194.9|7191.9|7216.9|7213.9|7193.9|7190.9|1609
1694440800000|2023-09-11 14:00:00|7193.9|7190.9|7203.9|7200.9|7211.9|7208.9|7192.9|7189.9|2476
1694444400000|2023-09-11 15:00:00|7203.4|7200.4|7188.9|7185.9|7203.9|7200.9|7186.9|7183.9|2153
1694448000000|2023-09-11 16:00:00|7189.4|7186.4|7199.9|7196.9|7200.9|7197.9|7189.4|7186.4|649
1694451600000|2023-09-11 17:00:00|7200.4|7197.4|7200.9|7197.9|7204.9|7201.9|7196.9|7193.9|506
1694455200000|2023-09-11 18:00:00|7200.4|7197.4|7195.9|7192.9|7201.4|7198.4|7195.4|7192.4|405
1694458800000|2023-09-11 19:00:00|7196.4|7193.4|7196.9|7193.9|7197.9|7194.9|7192.9|7189.9|625
1694462400000|2023-09-11 20:00:00|7197.4|7194.4|7196.9|7193.9|7198.9|7195.9|7196.9|7193.9|84
1694466000000|2023-09-11 21:00:00|7198.6|7194.6|7199.1|7195.1|7199.6|7195.6|7198.1|7194.1|0
1694469600000|2023-09-11 22:00:00|7199.2|7195.2|7198.2|7194.2|7200.2|7196.2|7197.3|7193.3|0
1694473200000|2023-09-11 23:00:00|7198.1|7194.1|7201.4|7199.4|7204.4|7202.4|7195.9|7193.9|922
1694476800000|2023-09-12 00:00:00|7200.4|7198.4|7167.9|7166.9|7204.9|7203.9|7164.9|7163.9|6739
1694480400000|2023-09-12 01:00:00|7168.9|7167.9|7181.6|7180.6|7182.6|7181.6|7154.9|7153.9|4365
1694484000000|2023-09-12 02:00:00|7180.6|7179.6|7194.6|7193.6|7194.6|7193.6|7178.6|7177.6|2746
1694487600000|2023-09-12 03:00:00|7195.6|7194.6|7201.6|7200.6|7203.6|7202.6|7189.6|7188.6|2748
1694491200000|2023-09-12 04:00:00|7201.1|7200.1|7204.6|7203.6|7207.6|7206.6|7189.1|7188.1|3646
1694494800000|2023-09-12 05:00:00|7205.6|7204.6|7205.6|7204.6|7209.6|7208.6|7202.6|7201.6|3586
1694498400000|2023-09-12 06:00:00|7203.2|7201.2|7207.3|7203.3|7209.5|7207.2|7202.7|7200.7|4676
1694502000000|2023-09-12 07:00:00|7208|7204|7193.2|7190.2|7209.8|7205.8|7188.7|7185.7|913
1694505600000|2023-09-12 08:00:00|7192.7|7189.7|7189.7|7186.7|7199.7|7196.7|7185.7|7182.7|607
1694509200000|2023-09-12 09:00:00|7190.2|7187.2|7190.2|7187.2|7193.7|7190.7|7185.7|7182.7|528
1694512800000|2023-09-12 10:00:00|7189.7|7186.7|7197.2|7194.2|7200.7|7197.7|7189.2|7186.2|271
1694516400000|2023-09-12 11:00:00|7197.7|7194.7|7184.7|7181.7|7197.7|7194.7|7182.2|7179.2|493
1694520000000|2023-09-12 12:00:00|7184.2|7181.2|7197.2|7194.2|7200.7|7197.7|7183.7|7180.7|654
1694523600000|2023-09-12 13:00:00|7195.7|7192.7|7201.7|7198.7|7207.7|7204.7|7181.7|7178.7|1032
1694527200000|2023-09-12 14:00:00|7201.2|7198.2|7189.7|7186.7|7202.7|7199.7|7187.7|7184.7|1037
1694530800000|2023-09-12 15:00:00|7189.2|7186.2|7201.7|7198.7|7202.7|7199.7|7189.2|7186.2|775
1694534400000|2023-09-12 16:00:00|7202.7|7199.7|7201.7|7198.7|7207.7|7204.7|7200.7|7197.7|407
1694538000000|2023-09-12 17:00:00|7201.2|7198.2|7200.2|7197.2|7211.2|7208.2|7200.2|7197.2|351
1694541600000|2023-09-12 18:00:00|7199.7|7196.7|7194.2|7191.2|7201.7|7198.7|7192.7|7189.7|281
1694545200000|2023-09-12 19:00:00|7193.7|7190.7|7183.2|7180.2|7194.2|7191.2|7181.7|7178.7|980
1694548800000|2023-09-12 20:00:00|7183.7|7180.7|7185.2|7182.2|7188.2|7185.2|7183.7|7180.7|100
1694552400000|2023-09-12 21:00:00|7185.9|7181.9|7183.9|7179.9|7186.3|7182.3|7183.5|7179.5|0
1694556000000|2023-09-12 22:00:00|7184.5|7180.5|7185.4|7181.4|7186.4|7182.4|7183.5|7179.5|0
1694559600000|2023-09-12 23:00:00|7185.5|7181.5|7186.2|7184.2|7189.7|7187.7|7179.7|7177.7|668
1694563200000|2023-09-13 00:00:00|7185.7|7183.7|7167.7|7166.7|7193.7|7192.7|7156.7|7155.7|5528
1694566800000|2023-09-13 01:00:00|7168.7|7167.7|7145.7|7144.7|7180.7|7179.7|7138.7|7137.7|5008
1694570400000|2023-09-13 02:00:00|7144.7|7143.7|7146.7|7145.7|7158.7|7157.7|7139.7|7138.7|3805
1694574000000|2023-09-13 03:00:00|7145.7|7144.7|7147.7|7146.7|7150.7|7149.7|7144.2|7143.2|2295
1694577600000|2023-09-13 04:00:00|7147.2|7146.2|7165.3|7164.3|7167.3|7166.3|7143.7|7142.7|2797
1694581200000|2023-09-13 05:00:00|7164.3|7163.3|7155.3|7154.3|7166.3|7165.3|7151.3|7150.3|4095
1694584800000|2023-09-13 06:00:00|7154.3|7152.3|7158.1|7154.1|7158.4|7155.3|7148.3|7146.3|6291
1694588400000|2023-09-13 07:00:00|7158.2|7154.2|7163.3|7160.3|7173.3|7170.3|7154.5|7150.5|909
1694592000000|2023-09-13 08:00:00|7162.8|7159.8|7153.8|7150.8|7166.8|7163.8|7151.8|7148.8|490
1694595600000|2023-09-13 09:00:00|7153.3|7150.3|7155.8|7152.8|7159.8|7156.8|7150.8|7147.8|336
1694599200000|2023-09-13 10:00:00|7155.3|7152.3|7152.8|7149.8|7155.8|7152.8|7144.8|7141.8|408
1694602800000|2023-09-13 11:00:00|7153.8|7150.8|7158.8|7155.8|7160.8|7157.8|7148.3|7145.3|323
1694606400000|2023-09-13 12:00:00|7159.8|7156.8|7160.8|7157.8|7166.8|7163.8|7145.3|7142.3|1183
1694610000000|2023-09-13 13:00:00|7160.3|7157.3|7166.8|7163.8|7168.8|7165.8|7149.3|7146.3|849
1694613600000|2023-09-13 14:00:00|7167.3|7164.3|7169.8|7166.8|7169.8|7166.8|7146.3|7143.3|1701
1694617200000|2023-09-13 15:00:00|7170.3|7167.3|7161.8|7158.8|7171.8|7168.8|7155.8|7152.8|666
1694620800000|2023-09-13 16:00:00|7162.8|7159.8|7154.8|7151.8|7162.8|7159.8|7151.8|7148.8|527
1694624400000|2023-09-13 17:00:00|7154.3|7151.3|7152.3|7149.3|7156.8|7153.8|7150.8|7147.8|330
1694628000000|2023-09-13 18:00:00|7151.8|7148.8|7142.3|7139.3|7152.8|7149.8|7135.3|7132.3|501
1694631600000|2023-09-13 19:00:00|7142.8|7139.8|7148.8|7145.8|7149.3|7146.3|7135.8|7132.8|773
1694635200000|2023-09-13 20:00:00|7148.3|7145.3|7150.8|7147.8|7152.3|7149.3|7147.8|7144.8|101
1694638800000|2023-09-13 21:00:00|7153.2|7149.2|7152.5|7148.5|7153.3|7149.3|7152.5|7148.5|0
1694642400000|2023-09-13 22:00:00|7152.8|7148.8|7152.9|7148.9|7153.7|7149.7|7151.3|7147.3|0
1694646000000|2023-09-13 23:00:00|7153|7149|7155.3|7153.3|7168.3|7166.3|7152.5|7148.5|876
1694649600000|2023-09-14 00:00:00|7154.3|7152.3|7167.3|7166.3|7170.8|7169.8|7141.8|7140.8|5580
1694653200000|2023-09-14 01:00:00|7166.8|7165.8|7177.8|7176.8|7178.8|7177.8|7159.3|7158.3|4070
1694656800000|2023-09-14 02:00:00|7177.3|7176.3|7186.8|7185.8|7187.8|7186.8|7169.8|7168.8|2422
1694660400000|2023-09-14 03:00:00|7187.3|7186.3|7194.8|7193.8|7194.8|7193.8|7186.8|7185.8|2688
1694664000000|2023-09-14 04:00:00|7194.3|7193.3|7193.8|7192.8|7200.8|7199.8|7190.8|7189.8|3124
1694667600000|2023-09-14 05:00:00|7194.8|7193.8|7196.8|7195.8|7200.8|7199.8|7191.8|7190.8|3245
1694671200000|2023-09-14 06:00:00|7196.9|7194.9|7189.3|7185.3|7196.9|7194.9|7183.9|7181.9|6504
1694674800000|2023-09-14 07:00:00|7189.7|7185.7|7182.9|7179.9|7191.4|7188.4|7180.4|7177.4|908
1694678400000|2023-09-14 08:00:00|7182.4|7179.4|7188.9|7185.9|7191.4|7188.4|7179.4|7176.4|412
1694682000000|2023-09-14 09:00:00|7188.4|7185.4|7198.4|7195.4|7199.4|7196.4|7185.9|7182.9|593
1694685600000|2023-09-14 10:00:00|7198.9|7195.9|7216.4|7213.4|7218.9|7215.9|7198.9|7195.9|1139
1694689200000|2023-09-14 11:00:00|7215.9|7212.9|7203.4|7200.4|7219.4|7216.4|7199.9|7196.9|843
1694692800000|2023-09-14 12:00:00|7202.4|7199.4|7226.4|7223.4|7226.9|7223.9|7201.4|7198.4|1388
1694696400000|2023-09-14 13:00:00|7225.4|7222.4|7230.4|7227.4|7236.4|7233.4|7217.4|7214.4|2218
1694700000000|2023-09-14 14:00:00|7229.9|7226.9|7254.4|7251.4|7254.4|7251.4|7219.4|7216.4|2620
1694703600000|2023-09-14 15:00:00|7255.4|7252.4|7260.4|7257.4|7260.9|7257.9|7251.4|7248.4|1588
1694707200000|2023-09-14 16:00:00|7260.9|7257.9|7265.4|7262.4|7267.4|7264.4|7257.4|7254.4|420
1694710800000|2023-09-14 17:00:00|7264.4|7261.4|7266.4|7263.4|7269.9|7266.9|7262.4|7259.4|455
1694714400000|2023-09-14 18:00:00|7266.9|7263.9|7270.4|7267.4|7272.9|7269.9|7264.4|7261.4|520
1694718000000|2023-09-14 19:00:00|7270.9|7267.9|7271.4|7268.4|7274.4|7271.4|7266.4|7263.4|968
1694721600000|2023-09-14 20:00:00|7270.9|7267.9|7273.4|7270.4|7279.4|7276.4|7268.4|7265.4|368
1694725200000|2023-09-14 21:00:00|7276.9|7272.9|7273.5|7269.5|7277.8|7273.8|7273.4|7269.4|0
1694728800000|2023-09-14 22:00:00|7273|7269|7274|7270|7275.3|7271.3|7272.3|7268.3|0
1694732400000|2023-09-14 23:00:00|7273.9|7269.9|7282.9|7280.9|7289.9|7287.9|7272.4|7269.2|1675
1694736000000|2023-09-15 00:00:00|7284.9|7282.9|7307.4|7306.4|7308.4|7307.4|7276.9|7275.9|8323
1694739600000|2023-09-15 01:00:00|7306.4|7305.4|7308.4|7307.4|7313.4|7312.4|7297.4|7296.4|6751
1694743200000|2023-09-15 02:00:00|7309.4|7308.4|7321.1|7320.1|7322.1|7321.1|7308.4|7307.4|6138
1694746800000|2023-09-15 03:00:00|7320.6|7319.6|7306.1|7305.1|7321.1|7320.1|7305.1|7304.1|4736
1694750400000|2023-09-15 04:00:00|7305.6|7304.6|7294.1|7293.1|7306.1|7305.1|7292.1|7291.1|4636
1694754000000|2023-09-15 05:00:00|7295.1|7294.1|7284.6|7283.6|7295.6|7294.6|7280.1|7279.1|6431
1694757600000|2023-09-15 06:00:00|7284.3|7282.3|7290|7286|7292.3|7288.3|7273.8|7271.8|13711
1694761200000|2023-09-15 07:00:00|7290.6|7286.6|7293.8|7290.8|7300.3|7297.3|7285.3|7282.3|1388
1694764800000|2023-09-15 08:00:00|7294.3|7291.3|7293.3|7290.3|7297.3|7294.3|7289.3|7286.3|506
1694768400000|2023-09-15 09:00:00|7292.8|7289.8|7288.3|7285.3|7299.3|7296.3|7288.3|7285.3|791
1694772000000|2023-09-15 10:00:00|7288.8|7285.8|7292.8|7289.8|7293.3|7290.3|7286.3|7283.3|445
1694775600000|2023-09-15 11:00:00|7292.3|7289.3|7292.3|7289.3|7294.3|7291.3|7287.3|7284.3|495
1694779200000|2023-09-15 12:00:00|7291.8|7288.8|7278.8|7275.8|7295.3|7292.3|7278.3|7275.3|1077
1694782800000|2023-09-15 13:00:00|7278.3|7275.3|7271.8|7268.8|7281.3|7278.3|7265.3|7262.3|1308
1694786400000|2023-09-15 14:00:00|7272.3|7269.3|7264.8|7261.8|7281.3|7278.3|7264.3|7261.3|1920
1694790000000|2023-09-15 15:00:00|7265.3|7262.3|7262.3|7259.3|7273.3|7270.3|7258.8|7255.8|1107
1694793600000|2023-09-15 16:00:00|7262.8|7259.8|7264.3|7261.3|7266.3|7263.3|7260.3|7257.3|295
1694797200000|2023-09-15 17:00:00|7263.8|7260.8|7260.3|7257.3|7264.3|7261.3|7247.3|7244.3|466
1694800800000|2023-09-15 18:00:00|7259.8|7256.8|7261.3|7258.3|7261.3|7258.3|7253.3|7250.3|264
1694804400000|2023-09-15 19:00:00|7260.8|7257.8|7250.8|7247.8|7260.8|7257.8|7245.3|7242.3|910
1694808000000|2023-09-15 20:00:00|7250.3|7247.3|7247.8|7244.8|7254.8|7251.8|7247.8|7244.8|188
1694988000000|2023-09-17 22:00:00|7252.7|7248.7|7250.2|7246.2|7254.7|7250.7|7248.6|7244.6|0
1694991600000|2023-09-17 23:00:00|7250|7246|7256.7|7254.7|7258.7|7256.7|7247.7|7245|869
1694995200000|2023-09-18 00:00:00|7255.7|7253.7|7241.2|7240.2|7268.2|7267.2|7233.2|7232.2|5619
1694998800000|2023-09-18 01:00:00|7240.2|7239.2|7227.2|7226.2|7242.2|7241.2|7222.2|7221.2|5031
1695002400000|2023-09-18 02:00:00|7226.2|7225.2|7233.2|7232.2|7235.2|7234.2|7224.2|7223.2|2897
1695006000000|2023-09-18 03:00:00|7234.2|7233.2|7237.2|7236.2|7239.2|7238.2|7232.2|7231.2|2150
1695009600000|2023-09-18 04:00:00|7236.7|7235.7|7232.2|7231.2|7241.2|7240.2|7232.2|7231.2|2569
1695013200000|2023-09-18 05:00:00|7232.7|7231.7|7229.2|7228.2|7237.2|7236.2|7227.2|7226.2|4557
1695016800000|2023-09-18 06:00:00|7229.7|7227.7|7234.2|7230.2|7235.7|7233.7|7226.7|7224.7|4572
1695020400000|2023-09-18 07:00:00|7234.1|7230.1|7233.2|7230.2|7237.3|7234.2|7226.2|7223.2|1217
1695024000000|2023-09-18 08:00:00|7233.7|7230.7|7225.7|7222.7|7234.2|7231.2|7224.2|7221.2|605
1695027600000|2023-09-18 09:00:00|7226.2|7223.2|7229.2|7226.2|7229.7|7226.7|7220.2|7217.2|635
1695031200000|2023-09-18 10:00:00|7228.7|7225.7|7232.2|7229.2|7232.7|7229.7|7224.7|7221.7|482
1695034800000|2023-09-18 11:00:00|7232.7|7229.7|7220.2|7217.2|7234.2|7231.2|7216.2|7213.2|739
1695038400000|2023-09-18 12:00:00|7220.7|7217.7|7223.2|7220.2|7227.7|7224.7|7219.2|7216.2|681
1695042000000|2023-09-18 13:00:00|7223.7|7220.7|7202.2|7199.2|7224.2|7221.2|7198.2|7195.2|1589
1695045600000|2023-09-18 14:00:00|7203.2|7200.2|7202.2|7199.2|7214.2|7211.2|7197.2|7194.2|1460
1695049200000|2023-09-18 15:00:00|7201.7|7198.7|7211.2|7208.2|7214.2|7211.2|7194.2|7191.2|1006
1695052800000|2023-09-18 16:00:00|7211.7|7208.7|7209.2|7206.2|7213.2|7210.2|7207.2|7204.2|365
1695056400000|2023-09-18 17:00:00|7209.7|7206.7|7206.2|7203.2|7211.2|7208.2|7206.2|7203.2|242
1695060000000|2023-09-18 18:00:00|7206.7|7203.7|7203.2|7200.2|7208.2|7205.2|7198.2|7195.2|197
1695063600000|2023-09-18 19:00:00|7203.7|7200.7|7209.2|7206.2|7210.7|7207.7|7199.2|7196.2|511
1695067200000|2023-09-18 20:00:00|7208.7|7205.7|7210.7|7207.7|7213.2|7210.2|7208.2|7205.2|74
1695070800000|2023-09-18 21:00:00|7210.8|7206.8|7211.9|7207.9|7212.1|7208.1|7210.3|7206.3|0
1695074400000|2023-09-18 22:00:00|7212.5|7208.5|7215.3|7211.3|7215.7|7211.7|7212|7208|0
1695078000000|2023-09-18 23:00:00|7215.1|7211.1|7212.4|7210.4|7221.4|7219.4|7209.4|7207.4|467
1695081600000|2023-09-19 00:00:00|7212.9|7210.9|7205.9|7204.9|7214.4|7213.4|7190.9|7189.9|4809
1695085200000|2023-09-19 01:00:00|7206.4|7205.4|7190.9|7189.9|7210.9|7209.9|7188.9|7187.9|2961
1695088800000|2023-09-19 02:00:00|7190.4|7189.4|7203.9|7202.9|7207.9|7206.9|7187.9|7186.9|3043
1695092400000|2023-09-19 03:00:00|7204.9|7203.9|7203.9|7202.9|7209.4|7208.4|7201.4|7200.4|2314
1695096000000|2023-09-19 04:00:00|7205.9|7204.9|7197.9|7196.9|7210.9|7209.9|7194.9|7193.9|2251
1695099600000|2023-09-19 05:00:00|7197.4|7196.4|7199.9|7198.9|7201.9|7200.9|7195.9|7194.9|3646
1695103200000|2023-09-19 06:00:00|7200.3|7198.3|7204|7200|7204|7200|7195.3|7193.3|4333
1695106800000|2023-09-19 07:00:00|7203.9|7199.9|7216.3|7213.3|7219.3|7216.3|7200.8|7197.1|786
1695110400000|2023-09-19 08:00:00|7215.8|7212.8|7217.3|7214.3|7219.8|7216.8|7213.3|7210.3|464
1695114000000|2023-09-19 09:00:00|7217.8|7214.8|7219.3|7216.3|7220.8|7217.8|7211.8|7208.8|257
1695117600000|2023-09-19 10:00:00|7219.8|7216.8|7218.8|7215.8|7222.8|7219.8|7216.8|7213.8|135
1695121200000|2023-09-19 11:00:00|7218.3|7215.3|7216.8|7213.8|7220.8|7217.8|7213.8|7210.8|213
1695124800000|2023-09-19 12:00:00|7217.3|7214.3|7205.8|7202.8|7217.8|7214.8|7204.8|7201.8|329
1695128400000|2023-09-19 13:00:00|7205.3|7202.3|7202.3|7199.3|7216.8|7213.8|7198.8|7195.8|912
1695132000000|2023-09-19 14:00:00|7202.8|7199.8|7188.3|7185.3|7202.8|7199.8|7183.3|7180.3|959
1695135600000|2023-09-19 15:00:00|7187.8|7184.8|7188.8|7185.8|7192.3|7189.3|7182.8|7179.8|425
1695139200000|2023-09-19 16:00:00|7188.3|7185.3|7179.8|7176.8|7188.3|7185.3|7175.8|7172.8|309
1695142800000|2023-09-19 17:00:00|7180.3|7177.3|7191.8|7188.8|7193.8|7190.8|7178.8|7175.8|131
1695146400000|2023-09-19 18:00:00|7192.3|7189.3|7189.3|7186.3|7197.8|7194.8|7189.3|7186.3|142
1695150000000|2023-09-19 19:00:00|7188.8|7185.8|7188.8|7185.8|7192.8|7189.8|7185.8|7182.8|542
1695153600000|2023-09-19 20:00:00|7189.8|7186.8|7184.3|7181.3|7189.8|7186.8|7184.3|7181.3|81
1695157200000|2023-09-19 21:00:00|7184.9|7180.9|7186.7|7182.7|7187.8|7183.8|7184.8|7180.8|0
1695160800000|2023-09-19 22:00:00|7186.4|7182.4|7187.2|7183.2|7188|7184|7185.4|7181.4|0
1695164400000|2023-09-19 23:00:00|7187.3|7183.3|7175.3|7173.3|7196.1|7192.1|7172.8|7170.8|83
1695168000000|2023-09-20 00:00:00|7176.3|7174.3|7167.8|7166.8|7177.8|7176.3|7161.8|7160.8|1112
1695171600000|2023-09-20 01:00:00|7166.8|7165.8|7163.8|7162.8|7176.3|7175.3|7163.8|7162.8|745
1695175200000|2023-09-20 02:00:00|7164.3|7163.3|7162.5|7161.5|7164.8|7163.8|7150.8|7149.8|594
1695178800000|2023-09-20 03:00:00|7162|7161|7152.5|7151.5|7162.5|7161.5|7148.5|7147.5|253
1695182400000|2023-09-20 04:00:00|7153|7152|7153.5|7152.5|7154.5|7153.5|7150.5|7149.5|285
1695186000000|2023-09-20 05:00:00|7152.5|7151.5|7156|7155|7162|7161|7151.5|7150.5|531
1695189600000|2023-09-20 06:00:00|7156.4|7154.4|7166.5|7162.5|7174|7170|7155.9|7153.9|6482
1695193200000|2023-09-20 07:00:00|7166.8|7162.8|7164.4|7161.4|7170.4|7167.4|7159.4|7156.4|1314
1695196800000|2023-09-20 08:00:00|7164.9|7161.9|7166.4|7163.4|7170.4|7167.4|7161.4|7158.4|877
1695200400000|2023-09-20 09:00:00|7166.9|7163.9|7175.4|7172.4|7175.4|7172.4|7166.4|7163.4|424
1695204000000|2023-09-20 10:00:00|7174.4|7171.4|7177.4|7174.4|7177.4|7174.4|7172.9|7169.9|426
1695207600000|2023-09-20 11:00:00|7177.9|7174.9|7178.4|7175.4|7180.9|7177.9|7175.4|7172.4|653
1695211200000|2023-09-20 12:00:00|7177.9|7174.9|7183.4|7180.4|7183.4|7180.4|7175.4|7172.4|447
1695214800000|2023-09-20 13:00:00|7183.9|7180.9|7199.4|7196.4|7200.4|7197.4|7179.4|7176.4|1067
1695218400000|2023-09-20 14:00:00|7199.9|7196.9|7201.4|7198.4|7204.4|7201.4|7195.4|7192.4|1202
1695222000000|2023-09-20 15:00:00|7201.9|7198.9|7198.4|7195.4|7205.4|7202.4|7197.4|7194.4|690
1695225600000|2023-09-20 16:00:00|7197.4|7194.4|7202.4|7199.4|7202.4|7199.4|7195.4|7192.4|314
1695229200000|2023-09-20 17:00:00|7201.4|7198.4|7195.9|7192.9|7201.4|7198.4|7194.4|7191.4|286
1695232800000|2023-09-20 18:00:00|7195.4|7192.4|7187.4|7184.4|7201.4|7198.4|7181.9|7178.9|876
1695236400000|2023-09-20 19:00:00|7186.9|7183.9|7158.4|7155.4|7190.4|7187.4|7156.4|7153.4|1440
1695240000000|2023-09-20 20:00:00|7157.4|7154.4|7152.9|7149.9|7158.4|7155.4|7149.4|7146.4|359
1695243600000|2023-09-20 21:00:00|7151.5|7147.5|7150.5|7146.5|7152.3|7148.3|7149.6|7145.6|0
1695247200000|2023-09-20 22:00:00|7151.2|7147.2|7150|7146|7153.6|7149.6|7148.4|7144.4|0
1695250800000|2023-09-20 23:00:00|7149.8|7145.8|7127.9|7125.9|7150.9|7146.9|7122.9|7120.9|1738
1695254400000|2023-09-21 00:00:00|7128.9|7126.9|7126|7125|7141.4|7140.4|7118.9|7117.9|7823
1695258000000|2023-09-21 01:00:00|7125.5|7124.5|7093.5|7092.5|7126|7125|7089|7088|6259
1695261600000|2023-09-21 02:00:00|7092.5|7091.5|7078.5|7077.5|7096.5|7095.5|7070.5|7069.5|8194
1695265200000|2023-09-21 03:00:00|7076.5|7075.5|7073.5|7072.5|7081|7080|7071.5|7070.5|4587
1695268800000|2023-09-21 04:00:00|7074|7073|7069.5|7068.5|7075|7074|7061.5|7060.5|5023
1695272400000|2023-09-21 05:00:00|7068.5|7067.5|7071.5|7070.5|7074.5|7073.5|7059.5|7058.5|5412
1695276000000|2023-09-21 06:00:00|7072|7070|7073.9|7069.9|7077.1|7073.1|7065.5|7063.5|7074
1695279600000|2023-09-21 07:00:00|7074.1|7070.1|7078.5|7075.5|7079.5|7076.5|7067|7064|2195
1695283200000|2023-09-21 08:00:00|7079|7076|7068.5|7065.5|7081.5|7078.5|7065.5|7062.5|1472
1695286800000|2023-09-21 09:00:00|7068|7065|7063.5|7060.5|7073.5|7070.5|7063.5|7060.5|893
1695290400000|2023-09-21 10:00:00|7063|7060|7056|7053|7064.5|7061.5|7050.5|7047.5|769
1695294000000|2023-09-21 11:00:00|7055.5|7052.5|7047.5|7044.5|7060.5|7057.5|7044.5|7041.5|820
1695297600000|2023-09-21 12:00:00|7048|7045|7044.5|7041.5|7051|7048|7033|7030|1182
1695301200000|2023-09-21 13:00:00|7045|7042|7034.5|7031.5|7054.5|7051.5|7034|7031|2244
1695304800000|2023-09-21 14:00:00|7035|7032|7024.5|7021.5|7050.5|7047.5|7022.5|7019.5|1568
1695308400000|2023-09-21 15:00:00|7025.5|7022.5|7019.5|7016.5|7028.5|7025.5|7018|7015|1499
1695312000000|2023-09-21 16:00:00|7019|7016|7017.5|7014.5|7021|7018|7014.5|7011.5|306
1695315600000|2023-09-21 17:00:00|7017|7014|7018.5|7015.5|7024.5|7021.5|7015.5|7012.5|507
1695319200000|2023-09-21 18:00:00|7019.5|7016.5|7003|7000|7020|7017|7002.5|6999.5|657
1695322800000|2023-09-21 19:00:00|7002.5|6999.5|6979.5|6976.5|7005.5|7002.5|6978.5|6975.5|1832
1695326400000|2023-09-21 20:00:00|6981|6978|6977|6974|6981.5|6978.5|6970.5|6967.5|554
1695330000000|2023-09-21 21:00:00|6975.8|6971.8|6978.5|6974.5|6978.5|6974.5|6974.5|6970.5|0
1695333600000|2023-09-21 22:00:00|6979.2|6975.2|6981.4|6977.4|6983.6|6979.6|6978.7|6974.7|0
1695337200000|2023-09-21 23:00:00|6981.2|6977.2|6961|6959|6982.5|6978.5|6932.5|6930.5|2217
1695340800000|2023-09-22 00:00:00|6961.5|6959.5|6985.5|6984.5|6990.5|6989.5|6954.5|6953.5|7792
1695344400000|2023-09-22 01:00:00|6984.5|6983.5|6997.2|6996.2|6997.2|6996.2|6979.5|6978.5|5541
1695348000000|2023-09-22 02:00:00|6996.2|6995.2|7015.2|7014.2|7020.2|7019.2|6995.2|6994.2|7141
1695351600000|2023-09-22 03:00:00|7014.2|7013.2|7043.2|7042.2|7043.2|7042.2|7014.2|7013.2|6184
1695355200000|2023-09-22 04:00:00|7042.2|7041.2|7049.2|7048.2|7050.2|7049.2|7038.2|7037.2|5354
1695358800000|2023-09-22 05:00:00|7048.2|7047.2|7057.2|7056.2|7065.2|7064.2|7045.2|7044.2|7499
1695362400000|2023-09-22 06:00:00|7056.9|7054.9|7062.8|7058.8|7071.9|7069.9|7056.9|7054.9|9589
1695366000000|2023-09-22 07:00:00|7062.4|7058.4|7056.4|7053.4|7066.4|7063.4|7051.4|7048.4|2086
1695369600000|2023-09-22 08:00:00|7055.9|7052.9|7055.4|7052.4|7062.4|7059.4|7049.4|7046.4|995
1695373200000|2023-09-22 09:00:00|7054.4|7051.4|7061.4|7058.4|7063.4|7060.4|7050.4|7047.4|678
1695376800000|2023-09-22 10:00:00|7060.9|7057.9|7063.4|7060.4|7068.4|7065.4|7055.4|7052.4|770
1695380400000|2023-09-22 11:00:00|7063.9|7060.9|7067.4|7064.4|7069.4|7066.4|7059.4|7056.4|725
1695384000000|2023-09-22 12:00:00|7067.9|7064.9|7072.4|7069.4|7078.4|7075.4|7067.9|7064.9|1506
1695387600000|2023-09-22 13:00:00|7073.4|7070.4|7064.4|7061.4|7075.4|7072.4|7051.4|7048.4|1866
1695391200000|2023-09-22 14:00:00|7063.4|7060.4|7070.4|7067.4|7077.4|7074.4|7060.4|7057.4|1753
1695394800000|2023-09-22 15:00:00|7070.9|7067.9|7056.4|7053.4|7071.4|7068.4|7056.4|7053.4|1249
1695398400000|2023-09-22 16:00:00|7055.9|7052.9|7058.4|7055.4|7060.4|7057.4|7050.9|7047.9|497
1695402000000|2023-09-22 17:00:00|7057.9|7054.9|7049.4|7046.4|7059.4|7056.4|7044.4|7041.4|324
1695405600000|2023-09-22 18:00:00|7049.9|7046.9|7047.4|7044.4|7050.4|7047.4|7040.4|7037.4|274
1695409200000|2023-09-22 19:00:00|7046.9|7043.9|7045.4|7042.4|7067.4|7064.4|7043.4|7040.4|561
1695412800000|2023-09-22 20:00:00|7045.9|7042.9|7044.4|7041.4|7049.4|7046.4|7044.4|7041.4|174
1695592800000|2023-09-24 22:00:00|7052.4|7048.4|7057.3|7053.3|7061|7057|7052.2|7048.2|0
1695596400000|2023-09-24 23:00:00|7057.5|7053.5|7049.9|7047.9|7057.6|7053.6|7046.4|7044.4|1398
1695600000000|2023-09-25 00:00:00|7050.9|7048.9|7041.4|7040.4|7052.4|7051.4|7021.4|7020.4|5399
1695603600000|2023-09-25 01:00:00|7042.4|7041.4|7045.2|7044.2|7054.2|7053.2|7040.4|7039.4|3595
1695607200000|2023-09-25 02:00:00|7045.7|7044.7|7055.2|7054.2|7056.7|7055.7|7042.2|7041.2|2783
1695610800000|2023-09-25 03:00:00|7054.7|7053.7|7062.2|7061.2|7063.2|7062.2|7053.7|7052.7|2370
1695614400000|2023-09-25 04:00:00|7061.7|7060.7|7063.2|7062.2|7063.7|7062.7|7059.2|7058.2|2777
1695618000000|2023-09-25 05:00:00|7062.7|7061.7|7069.2|7068.2|7070.2|7069.2|7062.2|7061.2|3960
1695621600000|2023-09-25 06:00:00|7069.7|7067.7|7081.7|7077.7|7084.7|7082.7|7068.7|7066.7|5981
1695625200000|2023-09-25 07:00:00|7081.3|7077.3|7089.2|7086.2|7093.2|7090.2|7079.7|7075.7|1039
1695628800000|2023-09-25 08:00:00|7089.7|7086.7|7055.2|7052.2|7091.2|7088.2|7048.2|7045.2|1073
1695632400000|2023-09-25 09:00:00|7054.7|7051.7|7061.7|7058.7|7064.2|7061.2|7051.2|7048.2|562
1695636000000|2023-09-25 10:00:00|7062.2|7059.2|7060.2|7057.2|7064.2|7061.2|7052.2|7049.2|611
1695639600000|2023-09-25 11:00:00|7060.7|7057.7|7051.2|7048.2|7065.2|7062.2|7049.2|7046.2|780
1695643200000|2023-09-25 12:00:00|7052.7|7049.7|7047.2|7044.2|7054.2|7051.2|7043.2|7040.2|848
1695646800000|2023-09-25 13:00:00|7048.2|7045.2|7050.2|7047.2|7052.2|7049.2|7029.2|7026.2|1929
1695650400000|2023-09-25 14:00:00|7049.7|7046.7|7042.2|7039.2|7052.2|7049.2|7035.2|7032.2|1524
1695654000000|2023-09-25 15:00:00|7041.2|7038.2|7069.2|7066.2|7073.7|7070.7|7041.2|7038.2|1553
1695657600000|2023-09-25 16:00:00|7068.7|7065.7|7069.2|7066.2|7077.2|7074.2|7063.2|7060.2|565
1695661200000|2023-09-25 17:00:00|7068.7|7065.7|7069.7|7066.7|7075.7|7072.7|7061.7|7058.7|277
1695664800000|2023-09-25 18:00:00|7070.2|7067.2|7062.2|7059.2|7071.2|7068.2|7062.2|7059.2|307
1695668400000|2023-09-25 19:00:00|7061.7|7058.7|7071.2|7068.2|7073.2|7070.2|7057.2|7054.2|933
1695672000000|2023-09-25 20:00:00|7070.2|7067.2|7074.2|7071.2|7077.2|7074.2|7069.2|7066.2|243
1695675600000|2023-09-25 21:00:00|7076.9|7072.9|7078.1|7074.1|7079.7|7075.7|7076.5|7072.5|0
1695679200000|2023-09-25 22:00:00|7077.3|7073.3|7074|7070|7077.3|7073.3|7073|7069|0
1695682800000|2023-09-25 23:00:00|7073.8|7069.8|7064.2|7062.2|7074.7|7072.7|7063.7|7061.7|885
1695686400000|2023-09-26 00:00:00|7064.7|7062.7|7046.2|7045.2|7064.7|7062.7|7040.2|7039.2|5011
1695690000000|2023-09-26 01:00:00|7045.2|7044.2|7044.1|7043.1|7057.1|7056.1|7043.1|7042.1|3459
1695693600000|2023-09-26 02:00:00|7044.6|7043.6|7027.1|7026.1|7046.1|7045.1|7026.1|7025.1|3328
1695697200000|2023-09-26 03:00:00|7028.1|7027.1|7038.1|7037.1|7040.1|7039.1|7028.1|7027.1|1988
1695700800000|2023-09-26 04:00:00|7037.6|7036.6|7047.1|7046.1|7049.1|7048.1|7035.1|7034.1|2568
1695704400000|2023-09-26 05:00:00|7047.6|7046.6|7046.1|7045.1|7053.6|7052.6|7044.1|7043.1|3077
1695708000000|2023-09-26 06:00:00|7046.6|7044.6|7033.9|7029.9|7048.6|7046.6|7032.3|7028.3|5515
1695711600000|2023-09-26 07:00:00|7033.7|7029.7|7035.1|7032.1|7040.1|7037.1|7017.6|7014.6|1308
1695715200000|2023-09-26 08:00:00|7036.1|7033.1|7043.1|7040.1|7050.1|7047.1|7034.1|7031.1|974
1695718800000|2023-09-26 09:00:00|7043.6|7040.6|7030.1|7027.1|7045.1|7042.1|7030.1|7027.1|831
1695722400000|2023-09-26 10:00:00|7029.6|7026.6|7036.1|7033.1|7037.6|7034.6|7028.1|7025.1|371
1695726000000|2023-09-26 11:00:00|7036.6|7033.6|7042.6|7039.6|7049.6|7046.6|7028.6|7025.6|1291
1695729600000|2023-09-26 12:00:00|7042.1|7039.1|7035.1|7032.1|7047.1|7044.1|7031.6|7028.6|1432
1695733200000|2023-09-26 13:00:00|7034.6|7031.6|7045.1|7042.1|7057.1|7054.1|7026.1|7023.1|1621
1695736800000|2023-09-26 14:00:00|7044.1|7041.1|7042.1|7039.1|7050.1|7047.1|7023.1|7020.1|2314
1695740400000|2023-09-26 15:00:00|7042.6|7039.6|7024.1|7021.1|7045.6|7042.6|7020.1|7017.1|1442
1695744000000|2023-09-26 16:00:00|7024.6|7021.6|7027.1|7024.1|7031.6|7028.6|7023.1|7020.1|278
1695747600000|2023-09-26 17:00:00|7027.6|7024.6|7020.1|7017.1|7030.1|7027.1|7012.1|7009.1|459
1695751200000|2023-09-26 18:00:00|7019.6|7016.6|7011.1|7008.1|7019.6|7016.6|7009.1|7006.1|529
1695754800000|2023-09-26 19:00:00|7010.6|7007.6|7007.1|7004.1|7013.1|7010.1|7004.6|7001.6|1432
1695758400000|2023-09-26 20:00:00|7007.6|7004.6|7013.6|7010.6|7015.1|7012.1|7007.1|7004.1|205
1695762000000|2023-09-26 21:00:00|7014.2|7010.2|7015.9|7011.9|7016.1|7012.1|7013.9|7009.9|0
1695765600000|2023-09-26 22:00:00|7016.4|7012.4|7010.8|7006.8|7017.3|7013.3|7010.1|7006.1|0
1695769200000|2023-09-26 23:00:00|7011|7007|7008.6|7006.6|7013.5|7009.5|6995.6|6993.6|1443
1695772800000|2023-09-27 00:00:00|7009.1|7007.1|7009.1|7008.1|7035.1|7034.1|7004.1|7003.1|6349
1695776400000|2023-09-27 01:00:00|7009.6|7008.6|7027.1|7026.1|7034.1|7033.1|7007.1|7006.1|3772
1695780000000|2023-09-27 02:00:00|7027.6|7026.6|7022.1|7021.1|7029.6|7028.6|7022.1|7021.1|2500
1695783600000|2023-09-27 03:00:00|7021.6|7020.6|7020.1|7019.1|7023.6|7022.6|7018.1|7017.1|2392
1695787200000|2023-09-27 04:00:00|7019.1|7018.1|7023|7022|7023|7022|7014|7013|2937
1695790800000|2023-09-27 05:00:00|7022.5|7021.5|7030|7029|7032|7031|7020|7019|3059
1695794400000|2023-09-27 06:00:00|7030.5|7028.5|7024.6|7020.6|7039.5|7037.5|7024.5|7020.5|5812
1695798000000|2023-09-27 07:00:00|7024.3|7020.3|7048|7045|7048|7045|7018.9|7014.9|964
1695801600000|2023-09-27 08:00:00|7048.5|7045.5|7043|7040|7053|7050|7041|7038|569
1695805200000|2023-09-27 09:00:00|7044|7041|7036|7033|7045|7042|7034|7031|387
1695808800000|2023-09-27 10:00:00|7036.5|7033.5|7032.5|7029.5|7039|7036|7029|7026|449
1695812400000|2023-09-27 11:00:00|7033|7030|7042|7039|7042|7039|7030|7027|384
1695816000000|2023-09-27 12:00:00|7041.5|7038.5|7046|7043|7046.5|7043.5|7034|7031|680
1695819600000|2023-09-27 13:00:00|7045|7042|7034.5|7031.5|7051|7048|7028.5|7025.5|1375
1695823200000|2023-09-27 14:00:00|7035|7032|7005|7002|7038|7035|7003.5|7000.5|2243
1695826800000|2023-09-27 15:00:00|7004.5|7001.5|7007|7004|7022|7019|7002|6999|1412
1695830400000|2023-09-27 16:00:00|7006.5|7003.5|7003.5|7000.5|7011.5|7008.5|6998|6995|858
1695834000000|2023-09-27 17:00:00|7004|7001|7000|6997|7007.5|7004.5|6991|6988|564
1695837600000|2023-09-27 18:00:00|6999.5|6996.5|7019.5|7016.5|7025|7022|6993.5|6990.5|504
1695841200000|2023-09-27 19:00:00|7019|7016|7019|7016|7034|7031|7010|7007|1460
1695844800000|2023-09-27 20:00:00|7018|7015|7020|7017|7023|7020|7017|7014|145
1695848400000|2023-09-27 21:00:00|7021.8|7017.8|7023|7019|7024|7020|7021.1|7017.1|0
1695852000000|2023-09-27 22:00:00|7022.8|7018.8|7018.4|7014.4|7023|7019|7014.6|7010.6|0
1695855600000|2023-09-27 23:00:00|7018.3|7014.3|7020.5|7018.5|7025.5|7023.5|7015.2|7011.2|1485
1695859200000|2023-09-28 00:00:00|7020|7018|7039|7038|7039|7038|7006|7005|6289
1695862800000|2023-09-28 01:00:00|7038.5|7037.5|7052.2|7051.2|7054|7053|7037|7036|3786
1695866400000|2023-09-28 02:00:00|7051.2|7050.2|7034.2|7033.2|7052.2|7051.2|7031.2|7030.2|3993
1695870000000|2023-09-28 03:00:00|7033.2|7032.2|7022.2|7021.2|7034.2|7033.2|7022.2|7021.2|3932
1695873600000|2023-09-28 04:00:00|7021.2|7020.2|7022.2|7021.2|7023.7|7022.7|7003.2|7002.2|4201
1695877200000|2023-09-28 05:00:00|7021.7|7020.7|7024.2|7023.2|7029.2|7028.2|7020.2|7019.2|6233
1695880800000|2023-09-28 06:00:00|7024.7|7022.7|7019.6|7015.6|7027.7|7025.7|7017.7|7015.4|6737
1695884400000|2023-09-28 07:00:00|7020.1|7016.1|7012.2|7009.2|7025.7|7022.7|7009.2|7006.2|1172
1695888000000|2023-09-28 08:00:00|7011.7|7008.7|7004.2|7001.2|7014.2|7011.2|6995.2|6992.2|645
1695891600000|2023-09-28 09:00:00|7003.7|7000.7|7013.2|7010.2|7014.2|7011.2|6990.2|6987.2|583
1695895200000|2023-09-28 10:00:00|7013.7|7010.7|7017.2|7014.2|7018.7|7015.7|7008.7|7005.7|339
1695898800000|2023-09-28 11:00:00|7016.7|7013.7|7014.7|7011.7|7021.2|7018.2|7008.7|7005.7|721
1695902400000|2023-09-28 12:00:00|7015.2|7012.2|7008.2|7005.2|7032.2|7029.2|7005.2|7002.2|1168
1695906000000|2023-09-28 13:00:00|7007.7|7004.7|7022.2|7019.2|7022.2|7019.2|7001.2|6998.2|1880
1695909600000|2023-09-28 14:00:00|7023.2|7020.2|7043.2|7040.2|7044.2|7041.2|7018.2|7015.2|2455
1695913200000|2023-09-28 15:00:00|7043.7|7040.7|7067.2|7064.2|7069.7|7066.7|7039.7|7036.7|1586
1695916800000|2023-09-28 16:00:00|7068.2|7065.2|7054.2|7051.2|7072.2|7069.2|7051.2|7048.2|900
1695920400000|2023-09-28 17:00:00|7054.7|7051.7|7042.2|7039.2|7057.7|7054.7|7038.2|7035.2|531
1695924000000|2023-09-28 18:00:00|7042.7|7039.7|7047.2|7044.2|7052.2|7049.2|7037.7|7034.7|491
1695927600000|2023-09-28 19:00:00|7047.7|7044.7|7061.2|7058.2|7068.2|7065.2|7047.2|7044.2|2042
1695931200000|2023-09-28 20:00:00|7060.2|7057.2|7061.7|7058.7|7064.2|7061.2|7056.2|7053.2|136
1695934800000|2023-09-28 21:00:00|7063.6|7059.6|7061.2|7057.2|7063.6|7059.6|7060.5|7056.5|0
1695938400000|2023-09-28 22:00:00|7061.7|7057.7|7063|7059|7066.4|7062.4|7061.5|7057.5|0
1695942000000|2023-09-28 23:00:00|7063.2|7059.2|7061.7|7059.7|7069.7|7067.7|7058.2|7055.1|1205
1695945600000|2023-09-29 00:00:00|7060.7|7058.7|7038.2|7037.2|7061.2|7060.2|7037.2|7036.2|5108
1695949200000|2023-09-29 01:00:00|7038.7|7037.7|7042.9|7041.9|7044.2|7043.2|7035.2|7034.2|3816
1695952800000|2023-09-29 02:00:00|7043.4|7042.4|7055.9|7054.9|7058.9|7057.9|7043.4|7042.4|3202
1695956400000|2023-09-29 03:00:00|7056.9|7055.9|7057.9|7056.9|7059.9|7058.9|7053.9|7052.9|2796
1695960000000|2023-09-29 04:00:00|7056.9|7055.9|7051.9|7050.9|7066.9|7065.9|7051.4|7050.4|3383
1695963600000|2023-09-29 05:00:00|7051.4|7050.4|7048.9|7047.9|7058.9|7057.9|7046.9|7045.9|6421
1695967200000|2023-09-29 06:00:00|7050.4|7048.4|7057.6|7053.6|7060.4|7058.4|7045.4|7043.4|10576
1695970800000|2023-09-29 07:00:00|7057.9|7053.9|7067.9|7064.9|7074.9|7071.9|7053.9|7050.9|1885
1695974400000|2023-09-29 08:00:00|7067.4|7064.4|7062.9|7059.9|7072.9|7069.9|7061.9|7058.9|1397
1695978000000|2023-09-29 09:00:00|7063.9|7060.9|7066.9|7063.9|7071.9|7068.9|7061.9|7058.9|1125
1695981600000|2023-09-29 10:00:00|7065.9|7062.9|7065.9|7062.9|7072.4|7069.4|7059.4|7056.4|1145
1695985200000|2023-09-29 11:00:00|7064.9|7061.9|7064.9|7061.9|7073.9|7070.9|7059.9|7056.9|762
1695988800000|2023-09-29 12:00:00|7063.9|7060.9|7075.4|7072.4|7078.9|7075.9|7060.9|7057.9|944
1695992400000|2023-09-29 13:00:00|7074.9|7071.9|7064.9|7061.9|7079.9|7076.9|7057.9|7054.9|1219
1695996000000|2023-09-29 14:00:00|7065.4|7062.4|7049.9|7046.9|7070.4|7067.4|7047.9|7044.9|2048
1695999600000|2023-09-29 15:00:00|7050.9|7047.9|7033.4|7030.4|7062.9|7059.9|7026.9|7023.9|2505
1696003200000|2023-09-29 16:00:00|7033.9|7030.9|7026.9|7023.9|7040.9|7037.9|7023.9|7020.9|1049
1696006800000|2023-09-29 17:00:00|7027.4|7024.4|7012.9|7009.9|7027.4|7024.4|7012.9|7009.9|723
1696010400000|2023-09-29 18:00:00|7012.4|7009.4|7028.9|7025.9|7028.9|7025.9|7009.9|7006.9|382
1696014000000|2023-09-29 19:00:00|7027.9|7024.9|7017.4|7014.4|7032.9|7029.9|7012.9|7009.9|1327
1696017600000|2023-09-29 20:00:00|7016.9|7013.9|7017.4|7014.4|7021.4|7018.4|7015.4|7012.4|227
1696197600000|2023-10-01 22:00:00|7034.5|7030.5|7035.4|7033.4|7043.8|7039.8|7027.6|7023.6|1262
1696201200000|2023-10-01 23:00:00|7035.9|7033.9|7024.9|7023.9|7038.9|7037.9|7011.9|7010.9|4906
1696204800000|2023-10-02 00:00:00|7025.9|7024.9|7038.9|7037.9|7047.9|7046.9|7023.9|7022.9|4202
1696208400000|2023-10-02 01:00:00|7039.9|7038.9|7047.3|7046.3|7050.3|7049.3|7037.9|7036.9|2137
1696212000000|2023-10-02 02:00:00|7048.3|7047.3|7042.3|7041.3|7050.3|7049.3|7042.3|7041.3|2032
1696215600000|2023-10-02 03:00:00|7043.3|7042.3|7033.3|7032.3|7043.3|7042.3|7032.3|7031.3|2662
1696219200000|2023-10-02 04:00:00|7032.8|7031.8|7027.3|7026.3|7037.3|7036.3|7026.3|7025.3|3831
1696222800000|2023-10-02 05:00:00|7027.8|7025.8|7025.8|7021.8|7035.8|7033.8|7021.5|7017.5|4670
1696226400000|2023-10-02 06:00:00|7025.7|7021.7|7038.7|7035.7|7038.7|7035.7|7024.2|7020.2|667
1696230000000|2023-10-02 07:00:00|7039.2|7036.2|7041.2|7038.2|7050.2|7047.2|7035.2|7032.2|867
1696233600000|2023-10-02 08:00:00|7040.7|7037.7|7032.2|7029.2|7046.2|7043.2|7031.7|7028.7|447
1696237200000|2023-10-02 09:00:00|7031.7|7028.7|7009.2|7006.2|7032.2|7029.2|7005.7|7002.7|768
1696240800000|2023-10-02 10:00:00|7008.7|7005.7|7006.2|7003.2|7014.2|7011.2|7004.2|7001.2|617
1696244400000|2023-10-02 11:00:00|7006.7|7003.7|7001.2|6998.2|7017.2|7014.2|7000.2|6997.2|726
1696248000000|2023-10-02 12:00:00|7001.7|6998.7|6991.7|6988.7|7002.2|6999.2|6990.7|6987.7|836
1696251600000|2023-10-02 13:00:00|6991.2|6988.2|6970.2|6967.2|6998.2|6995.2|6963.2|6960.2|2672
1696255200000|2023-10-02 14:00:00|6969.7|6966.7|6934.2|6931.2|6980.2|6977.2|6929.2|6926.2|5289
1696258800000|2023-10-02 15:00:00|6934.7|6931.7|6929.2|6926.2|6957.2|6954.2|6926.2|6923.2|1975
1696262400000|2023-10-02 16:00:00|6928.7|6925.7|6925.7|6922.7|6934.2|6931.2|6921.2|6918.2|653
1696266000000|2023-10-02 17:00:00|6925.2|6922.2|6928.2|6925.2|6933.2|6930.2|6921.2|6918.2|520
1696269600000|2023-10-02 18:00:00|6929.2|6926.2|6926.2|6923.2|6939.2|6936.2|6920.2|6917.2|824
1696273200000|2023-10-02 19:00:00|6925.7|6922.7|6938.7|6935.7|6939.2|6936.2|6920.2|6917.2|1068
1696276800000|2023-10-02 20:00:00|6940|6936|6944.7|6940.7|6946.4|6942.4|6940|6936|0
1696280400000|2023-10-02 21:00:00|6944.6|6940.6|6942.4|6938.4|6945.3|6941.3|6937.7|6933.7|0
1696284000000|2023-10-02 22:00:00|6942.7|6938.7|6931.7|6929.7|6946.6|6942.6|6923.2|6921.2|1090
1696287600000|2023-10-02 23:00:00|6932.2|6930.2|6930.2|6929.2|6941.2|6940.2|6910.2|6909.2|7541
1696291200000|2023-10-03 00:00:00|6931.2|6930.2|6947.2|6946.2|6954.2|6953.2|6903.2|6902.2|6730
1696294800000|2023-10-03 01:00:00|6946.2|6945.2|6941.8|6940.8|6948.7|6947.7|6924.8|6923.8|5145
1696298400000|2023-10-03 02:00:00|6940.8|6939.8|6940.8|6939.8|6953.8|6952.8|6937.8|6936.8|3753
1696302000000|2023-10-03 03:00:00|6941.3|6940.3|6947.8|6946.8|6957.8|6956.8|6939.3|6938.3|4814
1696305600000|2023-10-03 04:00:00|6946.8|6945.8|6934.8|6933.8|6960.8|6959.8|6934.8|6933.8|5824
1696309200000|2023-10-03 05:00:00|6935.3|6933.3|6939.7|6935.7|6944.3|6942.3|6924.3|6922.3|9168
1696312800000|2023-10-03 06:00:00|6939.4|6935.4|6946.8|6943.8|6946.8|6943.8|6937.8|6934.8|997
1696316400000|2023-10-03 07:00:00|6946.3|6943.3|6950.8|6947.8|6962.8|6959.8|6943.8|6940.8|1480
1696320000000|2023-10-03 08:00:00|6950.3|6947.3|6971.8|6968.8|6973.8|6970.8|6949.8|6946.8|1158
1696323600000|2023-10-03 09:00:00|6972.3|6969.3|6957.8|6954.8|6973.3|6970.3|6956.8|6953.8|895
1696327200000|2023-10-03 10:00:00|6958.3|6955.3|6947.8|6944.8|6964.8|6961.8|6947.8|6944.8|677
1696330800000|2023-10-03 11:00:00|6946.8|6943.8|6926.3|6923.3|6947.8|6944.8|6919.3|6916.3|1364
1696334400000|2023-10-03 12:00:00|6925.8|6922.8|6907.8|6904.8|6929.8|6926.8|6904.8|6901.8|1404
1696338000000|2023-10-03 13:00:00|6908.3|6905.3|6938.3|6935.3|6945.8|6942.8|6905.8|6902.8|1937
1696341600000|2023-10-03 14:00:00|6938.8|6935.8|6904.8|6901.8|6938.8|6935.8|6898.8|6895.8|3613
1696345200000|2023-10-03 15:00:00|6903.8|6900.8|6905.3|6902.3|6910.8|6907.8|6896.8|6893.8|1335
1696348800000|2023-10-03 16:00:00|6904.8|6901.8|6916.8|6913.8|6923.8|6920.8|6904.8|6901.8|736
1696352400000|2023-10-03 17:00:00|6916.3|6913.3|6897.8|6894.8|6920.8|6917.8|6895.8|6892.8|372
1696356000000|2023-10-03 18:00:00|6897.3|6894.3|6899.3|6896.3|6902.8|6899.8|6888.8|6885.8|545
1696359600000|2023-10-03 19:00:00|6898.8|6895.8|6903.3|6900.3|6905.8|6902.8|6890.8|6887.8|1073
1696363200000|2023-10-03 20:00:00|6907.4|6903.4|6900.7|6896.7|6910.6|6906.6|6900.5|6896.5|0
1696366800000|2023-10-03 21:00:00|6900.8|6896.8|6901.4|6897.4|6901.6|6897.6|6898.3|6894.3|0
1696370400000|2023-10-03 22:00:00|6901.5|6897.5|6905.3|6903.3|6911.8|6909.8|6895.3|6893.3|711
1696374000000|2023-10-03 23:00:00|6906.3|6904.3|6908.8|6907.8|6914.8|6913.8|6892.8|6891.8|5236
1696377600000|2023-10-04 00:00:00|6908.3|6907.3|6894.8|6893.8|6910.8|6909.8|6889.8|6888.8|5637
1696381200000|2023-10-04 01:00:00|6895.3|6894.3|6891.8|6890.8|6895.8|6894.8|6872.8|6871.8|5949
1696384800000|2023-10-04 02:00:00|6891.3|6890.3|6890.8|6889.8|6894.8|6893.8|6883.8|6882.8|4176
1696388400000|2023-10-04 03:00:00|6891.3|6890.3|6877.5|6876.5|6894.8|6893.8|6869.5|6868.5|3692
1696392000000|2023-10-04 04:00:00|6876.5|6875.5|6885.5|6884.5|6890|6889|6869.5|6868.5|5855
1696395600000|2023-10-04 05:00:00|6885.9|6883.9|6885.6|6881.6|6894.9|6892.9|6879.9|6875.9|7733
1696399200000|2023-10-04 06:00:00|6885.9|6881.9|6861.4|6858.4|6887.2|6883.2|6860.4|6857.4|1437
1696402800000|2023-10-04 07:00:00|6860.4|6857.4|6889.4|6886.4|6890.4|6887.4|6858.4|6855.4|1785
1696406400000|2023-10-04 08:00:00|6889.9|6886.9|6902.4|6899.4|6909.4|6906.4|6882.4|6879.4|1030
1696410000000|2023-10-04 09:00:00|6903.4|6900.4|6911.4|6908.4|6913.4|6910.4|6899.4|6896.4|997
1696413600000|2023-10-04 10:00:00|6911.9|6908.9|6902.4|6899.4|6915.9|6912.9|6897.4|6894.4|509
1696417200000|2023-10-04 11:00:00|6901.9|6898.9|6910.4|6907.4|6916.4|6913.4|6898.4|6895.4|1239
1696420800000|2023-10-04 12:00:00|6910.9|6907.9|6914.4|6911.4|6923.4|6920.4|6904.4|6901.4|1732
1696424400000|2023-10-04 13:00:00|6914.9|6911.9|6890.4|6887.4|6916.9|6913.9|6885.4|6882.4|2003
1696428000000|2023-10-04 14:00:00|6888.9|6885.9|6867.4|6864.4|6893.9|6890.9|6859.4|6856.4|3173
1696431600000|2023-10-04 15:00:00|6866.9|6863.9|6902.4|6899.4|6902.4|6899.4|6863.4|6860.4|1920
1696435200000|2023-10-04 16:00:00|6902.9|6899.9|6907.4|6904.4|6914.4|6911.4|6896.4|6893.4|918
1696438800000|2023-10-04 17:00:00|6906.4|6903.4|6889.4|6886.4|6907.4|6904.4|6887.9|6884.9|457
1696442400000|2023-10-04 18:00:00|6889.9|6886.9|6894.4|6891.4|6896.4|6893.4|6884.4|6881.4|690
1696446000000|2023-10-04 19:00:00|6894.9|6891.9|6917.4|6914.4|6918.4|6915.4|6894.4|6891.4|860
1696449600000|2023-10-04 20:00:00|6915.3|6911.3|6910.3|6906.3|6915.3|6911.3|6909.9|6905.9|0
1696453200000|2023-10-04 21:00:00|6910.4|6906.4|6910.7|6906.7|6910.8|6906.8|6909.2|6905.2|0
1696456800000|2023-10-04 22:00:00|6911.3|6907.3|6903.9|6901.9|6916|6912|6898.9|6896.9|1773
1696460400000|2023-10-04 23:00:00|6901.9|6899.9|6910.4|6909.4|6910.4|6909.4|6898.4|6897.4|4054
1696464000000|2023-10-05 00:00:00|6911.4|6910.4|6895.4|6894.4|6911.4|6910.4|6882.4|6881.4|4888
1696467600000|2023-10-05 01:00:00|6896.4|6895.4|6923|6922|6925|6924|6893.4|6892.4|4014
1696471200000|2023-10-05 02:00:00|6922|6921|6927|6926|6929|6928|6915.5|6914.5|3800
1696474800000|2023-10-05 03:00:00|6927.5|6926.5|6937|6936|6937.5|6936.5|6925|6924|4548
1696478400000|2023-10-05 04:00:00|6936|6935|6935|6934|6937|6936|6929|6928|4965
1696482000000|2023-10-05 05:00:00|6935.5|6933.5|6930|6926|6935.5|6933.5|6926.5|6923.7|5435
1696485600000|2023-10-05 06:00:00|6929.7|6925.7|6916|6913|6931.2|6928|6914|6911|1024
1696489200000|2023-10-05 07:00:00|6915.5|6912.5|6909|6906|6917|6914|6900.5|6897.5|920
1696492800000|2023-10-05 08:00:00|6908.5|6905.5|6900|6897|6924|6921|6900|6897|896
1696496400000|2023-10-05 09:00:00|6899|6896|6902|6899|6904|6901|6893|6890|525
1696500000000|2023-10-05 10:00:00|6902.5|6899.5|6912|6909|6916|6913|6899|6896|631
1696503600000|2023-10-05 11:00:00|6911.5|6908.5|6923.5|6920.5|6924|6921|6906|6903|456
1696507200000|2023-10-05 12:00:00|6923|6920|6913|6910|6931|6928|6904.5|6901.5|753
1696510800000|2023-10-05 13:00:00|6912.5|6909.5|6936|6933|6936.5|6933.5|6907.5|6904.5|1656
1696514400000|2023-10-05 14:00:00|6935|6932|6925.5|6922.5|6943.5|6940.5|6918|6915|1597
1696518000000|2023-10-05 15:00:00|6925|6922|6921|6918|6927|6924|6913|6910|877
1696521600000|2023-10-05 16:00:00|6921.5|6918.5|6923|6920|6932|6929|6919.5|6916.5|530
1696525200000|2023-10-05 17:00:00|6922.5|6919.5|6937|6934|6938|6935|6916|6913|507
1696528800000|2023-10-05 18:00:00|6936.5|6933.5|6943|6940|6945|6942|6933|6930|429
1696532400000|2023-10-05 19:00:00|6943.5|6940.5|6933.5|6930.5|6945|6942|6932|6929|798
1696536000000|2023-10-05 20:00:00|6938|6934|6939.1|6935.1|6939.8|6935.8|6935.8|6931.8|0
1696539600000|2023-10-05 21:00:00|6939.2|6935.2|6938.4|6934.4|6939.4|6935.4|6937|6933|0
1696543200000|2023-10-05 22:00:00|6938.5|6934.5|6931.5|6929.5|6943.4|6939.4|6924.5|6922.5|669
1696546800000|2023-10-05 23:00:00|6932|6930|6938|6937|6939|6938|6920|6919|3558
1696550400000|2023-10-06 00:00:00|6939|6938|6952|6951|6952|6951|6936|6935|3242
1696554000000|2023-10-06 01:00:00|6952.5|6951.5|6955.6|6954.6|6957.6|6956.6|6948.6|6947.6|3030
1696557600000|2023-10-06 02:00:00|6955.1|6954.1|6975.6|6974.6|6976.6|6975.6|6953.6|6952.6|3820
1696561200000|2023-10-06 03:00:00|6975.1|6974.1|6962.6|6961.6|6976.6|6975.6|6961.6|6960.6|3140
1696564800000|2023-10-06 04:00:00|6963.6|6962.6|6962.6|6961.6|6966.6|6965.6|6961.6|6960.6|3923
1696568400000|2023-10-06 05:00:00|6963.1|6961.1|6953.3|6949.3|6964.1|6962.1|6951.8|6947.8|4729
1696572000000|2023-10-06 06:00:00|6953.1|6949.1|6958.1|6955.1|6959.6|6956.6|6952.9|6948.9|333
1696575600000|2023-10-06 07:00:00|6957.6|6954.6|6973.6|6970.6|6974.6|6971.6|6953.1|6950.1|1113
1696579200000|2023-10-06 08:00:00|6974.1|6971.1|6965.1|6962.1|6976.6|6973.6|6963.6|6960.6|489
1696582800000|2023-10-06 09:00:00|6964.6|6961.6|6974.6|6971.6|6974.6|6971.6|6963.1|6960.1|682
1696586400000|2023-10-06 10:00:00|6974.1|6971.1|6980.6|6977.6|6988.6|6985.6|6972.6|6969.6|378
1696590000000|2023-10-06 11:00:00|6981.1|6978.1|6975.1|6972.1|6985.6|6982.6|6974.1|6971.1|469
1696593600000|2023-10-06 12:00:00|6974.6|6971.6|6931.6|6928.6|6980.6|6977.6|6922.6|6919.6|1885
1696597200000|2023-10-06 13:00:00|6930.6|6927.6|6943.6|6940.6|6961.6|6958.6|6926.1|6923.1|2073
1696600800000|2023-10-06 14:00:00|6944.1|6941.1|6962.6|6959.6|6964.6|6961.6|6921.6|6918.6|1945
1696604400000|2023-10-06 15:00:00|6963.1|6960.1|7010.6|7007.6|7011.1|7008.1|6960.6|6957.6|1869
1696608000000|2023-10-06 16:00:00|7011.1|7008.1|6999.6|6996.6|7014.6|7011.6|6995.6|6992.6|667
1696611600000|2023-10-06 17:00:00|7000.1|6997.1|7014.6|7011.6|7014.6|7011.6|6999.1|6996.1|282
1696615200000|2023-10-06 18:00:00|7014.1|7011.1|7022.1|7019.1|7024.6|7021.6|7011.1|7008.1|462
1696618800000|2023-10-06 19:00:00|7022.6|7019.6|7013.6|7010.6|7024.6|7021.6|7010.6|7007.6|1051
1696622400000|2023-10-06 20:00:00|7016.1|7012.1|7017.2|7013.2|7019.5|7015.5|7013.6|7009.6|0
1696802400000|2023-10-08 22:00:00|6990.1|6986.1|6976.1|6974.1|6990.6|6986.6|6962.1|6960.1|1055
1696806000000|2023-10-08 23:00:00|6975.1|6973.1|6998.6|6997.6|7000.6|6999.6|6969.1|6968.1|3977
1696809600000|2023-10-09 00:00:00|6996.1|6995.1|6993.6|6992.6|7001.6|7000.6|6985.6|6984.6|3491
1696813200000|2023-10-09 01:00:00|6992.6|6991.6|6992.6|6991.6|6992.6|6991.6|6975.6|6974.6|2906
1696816800000|2023-10-09 02:00:00|6992.1|6991.1|6994.7|6993.7|6995.7|6994.7|6989.6|6988.6|1534
1696820400000|2023-10-09 03:00:00|6993.7|6992.7|6979.7|6978.7|6994.7|6993.7|6978.7|6977.7|2090
1696824000000|2023-10-09 04:00:00|6980.7|6979.7|6974.7|6973.7|6983.7|6982.7|6971.7|6970.7|4025
1696827600000|2023-10-09 05:00:00|6975.1|6973.1|6979.3|6975.3|6984.1|6982.1|6973.1|6971.1|5174
1696831200000|2023-10-09 06:00:00|6979.4|6975.4|6978.6|6975.6|6991.6|6988.6|6978.6|6975.1|930
1696834800000|2023-10-09 07:00:00|6978.1|6975.1|6963.6|6960.6|6983.1|6980.1|6951.6|6948.6|1760
1696838400000|2023-10-09 08:00:00|6964.6|6961.6|6982.1|6979.1|6982.6|6979.6|6960.6|6957.6|788
1696842000000|2023-10-09 09:00:00|6982.6|6979.6|6975.6|6972.6|6988.6|6985.6|6973.6|6970.6|515
1696845600000|2023-10-09 10:00:00|6976.1|6973.1|6970.6|6967.6|6979.1|6976.1|6969.6|6966.6|277
1696849200000|2023-10-09 11:00:00|6971.1|6968.1|6965.6|6962.6|6972.6|6969.6|6961.1|6958.1|339
1696852800000|2023-10-09 12:00:00|6965.1|6962.1|6963.6|6960.6|6974.6|6971.6|6959.6|6956.6|411
1696856400000|2023-10-09 13:00:00|6963.1|6960.1|6985.6|6982.6|6986.6|6983.6|6961.6|6958.6|1190
1696860000000|2023-10-09 14:00:00|6985.1|6982.1|6969.1|6966.1|6987.6|6984.6|6964.1|6961.1|1265
1696863600000|2023-10-09 15:00:00|6969.6|6966.6|6981.6|6978.6|6984.6|6981.6|6968.6|6965.6|930
1696867200000|2023-10-09 16:00:00|6982.1|6979.1|6980.6|6977.6|6989.6|6986.6|6977.1|6974.1|331
1696870800000|2023-10-09 17:00:00|6981.1|6978.1|7006.6|7003.6|7007.1|7004.1|6978.6|6975.6|701
1696874400000|2023-10-09 18:00:00|7007.1|7004.1|7015.6|7012.6|7018.6|7015.6|7003.6|7000.6|774
1696878000000|2023-10-09 19:00:00|7015.1|7012.1|7008.6|7005.6|7016.6|7013.6|7005.6|7002.6|456
1696881600000|2023-10-09 20:00:00|7008.4|7004.4|7008.3|7004.3|7011|7007|7007.5|7003.5|0
1696885200000|2023-10-09 21:00:00|7008.5|7004.5|7008.9|7004.9|7009.9|7005.9|7008.3|7004.3|0
1696888800000|2023-10-09 22:00:00|7009|7005|7013.1|7011.1|7014.1|7012.1|7004.1|7002.1|501
1696892400000|2023-10-09 23:00:00|7012.6|7011.6|7035.6|7034.6|7035.6|7034.6|7012.6|7011.6|4153
1696896000000|2023-10-10 00:00:00|7034.6|7033.6|7052.6|7051.6|7058.1|7057.1|7027.6|7026.6|5476
1696899600000|2023-10-10 01:00:00|7052.1|7051.1|7057|7056|7061|7060|7051.1|7050.1|4388
1696903200000|2023-10-10 02:00:00|7057.5|7056.5|7057|7056|7064|7063|7056|7055|3957
1696906800000|2023-10-10 03:00:00|7057.5|7056.5|7055|7054|7061|7060|7054|7053|3373
1696910400000|2023-10-10 04:00:00|7054.5|7053.5|7049|7048|7054.5|7053.5|7046|7045|4099
1696914000000|2023-10-10 05:00:00|7049.5|7047.5|7055|7051|7058|7054|7041.5|7039.5|6603
1696917600000|2023-10-10 06:00:00|7054.8|7050.8|7042.5|7039.5|7055.2|7051.2|7038|7035|950
1696921200000|2023-10-10 07:00:00|7042|7039|7054|7051|7059.5|7056.5|7039|7036|2574
1696924800000|2023-10-10 08:00:00|7053.5|7050.5|7072|7069|7075.5|7072.5|7047|7044|1677
1696928400000|2023-10-10 09:00:00|7071.5|7068.5|7067.5|7064.5|7072|7069|7063|7060|645
1696932000000|2023-10-10 10:00:00|7067|7064|7070|7067|7074|7071|7065.5|7062.5|246
1696935600000|2023-10-10 11:00:00|7070.5|7067.5|7057|7054|7072|7069|7055|7052|712
1696939200000|2023-10-10 12:00:00|7056.5|7053.5|7065|7062|7065|7062|7053|7050|1143
1696942800000|2023-10-10 13:00:00|7064.5|7061.5|7074|7071|7074|7071|7059|7056|1109
1696946400000|2023-10-10 14:00:00|7074.5|7071.5|7089|7086|7093|7090|7072|7069|2177
1696950000000|2023-10-10 15:00:00|7088.5|7085.5|7097|7094|7099|7096|7087|7084|1782
1696953600000|2023-10-10 16:00:00|7097.5|7094.5|7098|7095|7100|7097|7095|7092|667
1696957200000|2023-10-10 17:00:00|7097.5|7094.5|7088|7085|7098|7095|7078.5|7075.5|437
1696960800000|2023-10-10 18:00:00|7088.5|7085.5|7085|7082|7094.5|7091.5|7082|7079|424
1696964400000|2023-10-10 19:00:00|7084.5|7081.5|7080.5|7077.5|7088.5|7085.5|7079|7076|794
1696968000000|2023-10-10 20:00:00|7082|7078|7083.6|7079.6|7084.3|7080.3|7080.8|7076.8|0
1696971600000|2023-10-10 21:00:00|7083.7|7079.7|7083.7|7079.7|7084.2|7080.2|7083.3|7079.3|0
1696975200000|2023-10-10 22:00:00|7084.3|7080.3|7076.5|7074.5|7086.8|7084|7076.5|7074.5|676
1696978800000|2023-10-10 23:00:00|7078|7076|7076.5|7075.5|7083|7082|7069|7068|3916
1696982400000|2023-10-11 00:00:00|7077|7076|7070|7069|7091|7090|7068|7067|3702
1696986000000|2023-10-11 01:00:00|7069|7068|7087|7086|7087|7086|7068|7067|3040
1696989600000|2023-10-11 02:00:00|7086|7085|7091.6|7090.6|7093.6|7092.6|7082|7081|2324
1696993200000|2023-10-11 03:00:00|7092.6|7091.6|7088.6|7087.6|7092.6|7091.6|7083.6|7082.6|2587
1696996800000|2023-10-11 04:00:00|7089.1|7088.1|7090.6|7089.6|7098.6|7097.6|7088.6|7087.6|3478
1697000400000|2023-10-11 05:00:00|7091.1|7089.1|7093.4|7089.4|7100.1|7098.1|7091.1|7088.8|5878
1697004000000|2023-10-11 06:00:00|7093.3|7089.3|7088.1|7085.1|7093.6|7089.6|7085.6|7082.6|925
1697007600000|2023-10-11 07:00:00|7087.6|7084.6|7098.6|7095.6|7109.6|7106.6|7087.6|7084.6|1374
1697011200000|2023-10-11 08:00:00|7098.1|7095.1|7101.6|7098.6|7106.6|7103.6|7090.1|7087.1|768
1697014800000|2023-10-11 09:00:00|7102.1|7099.1|7102.1|7099.1|7107.6|7104.6|7098.6|7095.6|361
1697018400000|2023-10-11 10:00:00|7102.6|7099.6|7107.1|7104.1|7110.6|7107.6|7101.6|7098.6|273
1697022000000|2023-10-11 11:00:00|7106.6|7103.6|7112.6|7109.6|7119.1|7116.1|7106.6|7103.6|529
1697025600000|2023-10-11 12:00:00|7112.1|7109.1|7118.6|7115.6|7120.1|7117.1|7102.6|7099.6|1349
1697029200000|2023-10-11 13:00:00|7119.6|7116.6|7117.1|7114.1|7125.6|7122.6|7108.1|7105.1|1901
1697032800000|2023-10-11 14:00:00|7117.6|7114.6|7106.6|7103.6|7118.6|7115.6|7097.6|7094.6|1948
1697036400000|2023-10-11 15:00:00|7107.6|7104.6|7098.6|7095.6|7110.6|7107.6|7092.6|7089.6|1325
1697040000000|2023-10-11 16:00:00|7097.6|7094.6|7095.1|7092.1|7099.6|7096.6|7089.6|7086.6|442
1697043600000|2023-10-11 17:00:00|7094.6|7091.6|7087.6|7084.6|7096.6|7093.6|7079.6|7076.6|846
1697047200000|2023-10-11 18:00:00|7087.1|7084.1|7094.6|7091.6|7098.1|7095.1|7087.1|7084.1|510
1697050800000|2023-10-11 19:00:00|7094.1|7091.1|7104.1|7101.1|7106.1|7103.1|7092.6|7089.6|526
1697054400000|2023-10-11 20:00:00|7102.6|7098.6|7116.2|7112.2|7116.8|7112.8|7102.1|7098.1|0
1697058000000|2023-10-11 21:00:00|7116.3|7112.3|7111.4|7107.4|7116.4|7112.4|7111.4|7107.4|0
1697061600000|2023-10-11 22:00:00|7110.9|7106.9|7113.1|7111.1|7113.1|7111.1|7096.1|7094.1|976
1697065200000|2023-10-11 23:00:00|7111.1|7109.1|7113.6|7112.6|7115.6|7114.6|7100.6|7099.6|3310
1697068800000|2023-10-12 00:00:00|7114.1|7113.1|7098.6|7097.6|7118.6|7117.6|7093.6|7092.6|4345
1697072400000|2023-10-12 01:00:00|7098.1|7097.1|7114.1|7113.1|7116.1|7115.1|7095.6|7094.6|3254
1697076000000|2023-10-12 02:00:00|7113.1|7112.1|7104.1|7103.1|7114.1|7113.1|7103.1|7102.1|2537
1697079600000|2023-10-12 03:00:00|7103.6|7102.6|7103.1|7102.1|7106.1|7105.1|7098.1|7097.1|2636
1697083200000|2023-10-12 04:00:00|7102.1|7101.1|7110.1|7109.1|7112.1|7111.1|7101.1|7100.1|3583
1697086800000|2023-10-12 05:00:00|7110.3|7108.3|7105.6|7101.6|7112.3|7110.3|7095.3|7093.3|8115
1697090400000|2023-10-12 06:00:00|7105.4|7101.4|7114.8|7111.8|7116.3|7113.3|7104.9|7100.9|596
1697094000000|2023-10-12 07:00:00|7114.3|7111.3|7102.8|7099.8|7117.8|7114.8|7100.8|7097.8|998
1697097600000|2023-10-12 08:00:00|7102.3|7099.3|7115.8|7112.8|7116.3|7113.3|7100.8|7097.8|671
1697101200000|2023-10-12 09:00:00|7116.3|7113.3|7118.8|7115.8|7121.8|7118.8|7114.8|7111.8|678
1697104800000|2023-10-12 10:00:00|7118.3|7115.3|7114.8|7111.8|7123.3|7120.3|7114.8|7111.8|455
1697108400000|2023-10-12 11:00:00|7114.3|7111.3|7118.8|7115.8|7118.8|7115.8|7110.8|7107.8|559
1697112000000|2023-10-12 12:00:00|7118.3|7115.3|7102.8|7099.8|7121.8|7118.8|7094.8|7091.8|1985
1697115600000|2023-10-12 13:00:00|7103.3|7100.3|7071.8|7068.8|7106.3|7103.3|7068.8|7065.8|2230
1697119200000|2023-10-12 14:00:00|7072.3|7069.3|7076.8|7073.8|7084.3|7081.3|7066.8|7063.8|2050
1697122800000|2023-10-12 15:00:00|7077.3|7074.3|7077.8|7074.8|7080.8|7077.8|7068.8|7065.8|918
1697126400000|2023-10-12 16:00:00|7078.3|7075.3|7073.8|7070.8|7083.8|7080.8|7071.3|7068.3|563
1697130000000|2023-10-12 17:00:00|7073.3|7070.3|7035.3|7032.3|7073.8|7070.8|7034.8|7031.8|1086
1697133600000|2023-10-12 18:00:00|7035.8|7032.8|7036.8|7033.8|7040.3|7037.3|7023.8|7020.8|1521
1697137200000|2023-10-12 19:00:00|7037.3|7034.3|7047.3|7044.3|7047.8|7044.8|7036.8|7033.8|1144
1697140800000|2023-10-12 20:00:00|7046|7042|7044.6|7040.6|7048.8|7044.8|7043.6|7039.6|0
1697144400000|2023-10-12 21:00:00|7044.5|7040.5|7045.9|7041.9|7046.7|7042.7|7044.4|7040.4|0
1697148000000|2023-10-12 22:00:00|7046.3|7042.3|7042.8|7040.8|7052.8|7050.8|7031.3|7029.3|1173
1697151600000|2023-10-12 23:00:00|7042.3|7040.3|7048.8|7047.8|7054.8|7053.8|7015.8|7014.8|3926
1697155200000|2023-10-13 00:00:00|7050.3|7049.3|7069.8|7068.8|7069.8|7068.8|7049.3|7048.3|3044
1697158800000|2023-10-13 01:00:00|7068.8|7067.8|7067.9|7066.9|7078.9|7077.9|7063.8|7062.8|3308
1697162400000|2023-10-13 02:00:00|7068.4|7067.4|7069.9|7068.9|7075.9|7074.9|7066.9|7065.9|2728
1697166000000|2023-10-13 03:00:00|7070.4|7069.4|7063.9|7062.9|7075.9|7074.9|7062.9|7061.9|3448
1697169600000|2023-10-13 04:00:00|7063.4|7062.4|7048.9|7047.9|7063.9|7062.9|7047.9|7046.9|4467
1697173200000|2023-10-13 05:00:00|7049.4|7047.4|7052.6|7048.6|7056.4|7054.4|7047.4|7045.4|4948
1697176800000|2023-10-13 06:00:00|7052.5|7048.5|7052.9|7049.9|7054.9|7051.9|7047.4|7044.4|503
1697180400000|2023-10-13 07:00:00|7051.9|7048.9|7059.4|7056.4|7064.9|7061.9|7051.9|7048.9|1107
1697184000000|2023-10-13 08:00:00|7059.9|7056.9|7054.9|7051.9|7068.9|7065.9|7052.4|7049.4|578
1697187600000|2023-10-13 09:00:00|7055.4|7052.4|7032.4|7029.4|7056.4|7053.4|7030.9|7027.9|545
1697191200000|2023-10-13 10:00:00|7031.9|7028.9|7039.9|7036.9|7041.9|7038.9|7028.9|7025.9|692
1697194800000|2023-10-13 11:00:00|7039.4|7036.4|7042.9|7039.9|7049.9|7046.9|7037.9|7034.9|312
1697198400000|2023-10-13 12:00:00|7043.4|7040.4|7061.9|7058.9|7063.9|7060.9|7034.9|7031.9|687
1697202000000|2023-10-13 13:00:00|7061.4|7058.4|7062.4|7059.4|7073.4|7070.4|7051.9|7048.9|1641
1697205600000|2023-10-13 14:00:00|7059.9|7056.9|7033.9|7030.9|7064.4|7061.4|7030.4|7027.4|1718
1697209200000|2023-10-13 15:00:00|7032.9|7029.9|7023.4|7020.4|7034.4|7031.4|7019.9|7016.9|1358
1697212800000|2023-10-13 16:00:00|7022.9|7019.9|7029.9|7026.9|7038.9|7035.9|7021.4|7018.4|443
1697216400000|2023-10-13 17:00:00|7029.4|7026.4|7021.9|7018.9|7031.9|7028.9|7008.9|7005.9|650
1697220000000|2023-10-13 18:00:00|7021.4|7018.4|7026.4|7023.4|7028.9|7025.9|7018.9|7015.9|453
1697223600000|2023-10-13 19:00:00|7025.9|7022.9|7027.9|7024.9|7032.9|7029.9|7019.9|7016.9|1156
1697227200000|2023-10-13 20:00:00|7023.5|7019.5|7021.4|7017.4|7023.7|7019.7|7017.7|7013.7|0
1697407200000|2023-10-15 22:00:00|7030.7|7026.7|7031.4|7029.4|7034.9|7030.9|7024.4|7022.4|646
1697410800000|2023-10-15 23:00:00|7030.9|7029.9|7039.9|7038.9|7042.4|7041.4|7026.9|7025.9|3040
1697414400000|2023-10-16 00:00:00|7039.4|7038.4|7030.9|7029.9|7040.9|7039.9|7027.9|7026.9|3783
1697418000000|2023-10-16 01:00:00|7030.4|7029.4|7028.9|7027.9|7039.9|7038.9|7027.9|7026.9|3592
1697421600000|2023-10-16 02:00:00|7027.9|7026.9|7028.5|7027.5|7038.5|7037.5|7027.5|7026.5|2244
1697425200000|2023-10-16 03:00:00|7029.5|7028.5|7029.5|7028.5|7031|7030|7020.5|7019.5|2972
1697428800000|2023-10-16 04:00:00|7028.5|7027.5|7029.5|7028.5|7031.5|7030.5|7025.5|7024.5|2963
1697432400000|2023-10-16 05:00:00|7030|7028|7028.9|7024.9|7031|7029|7023.8|7019.8|4498
1697436000000|2023-10-16 06:00:00|7029|7025|7033.5|7030.5|7037.5|7034.5|7027.5|7024.2|754
1697439600000|2023-10-16 07:00:00|7033|7030|7013.5|7010.5|7038.5|7035.5|7007|7004|1224
1697443200000|2023-10-16 08:00:00|7013|7010|7016.5|7013.5|7021|7018|6999.5|6996.5|1091
1697446800000|2023-10-16 09:00:00|7016|7013|7023.5|7020.5|7026.5|7023.5|7014|7011|540
1697450400000|2023-10-16 10:00:00|7023|7020|7033.5|7030.5|7033.5|7030.5|7018.5|7015.5|343
1697454000000|2023-10-16 11:00:00|7034|7031|7035|7032|7040|7037|7026.5|7023.5|377
1697457600000|2023-10-16 12:00:00|7034.5|7031.5|7042.5|7039.5|7044.5|7041.5|7029.5|7026.5|595
1697461200000|2023-10-16 13:00:00|7043|7040|7041.5|7038.5|7046.5|7043.5|7027.5|7024.5|1560
1697464800000|2023-10-16 14:00:00|7042.5|7039.5|7076.5|7073.5|7077.5|7074.5|7037.5|7034.5|2131
1697468400000|2023-10-16 15:00:00|7077|7074|7066.5|7063.5|7079.5|7076.5|7064.5|7061.5|1180
1697472000000|2023-10-16 16:00:00|7067.5|7064.5|7069.5|7066.5|7071.5|7068.5|7065.5|7062.5|497
1697475600000|2023-10-16 17:00:00|7070.5|7067.5|7077.5|7074.5|7078.5|7075.5|7055.5|7052.5|627
1697479200000|2023-10-16 18:00:00|7077|7074|7075.5|7072.5|7078.5|7075.5|7066.5|7063.5|481
1697482800000|2023-10-16 19:00:00|7075|7072|7077|7074|7083.5|7080.5|7072.5|7069.5|1234
1697486400000|2023-10-16 20:00:00|7079.6|7075.6|7078.6|7074.6|7082.5|7078.5|7077.4|7073.4|0
1697490000000|2023-10-16 21:00:00|7078.7|7074.7|7078.6|7074.6|7079.8|7075.8|7078.3|7074.3|0
1697493600000|2023-10-16 22:00:00|7078.4|7074.4|7070|7068|7078.6|7074.6|7069|7067|923
1697497200000|2023-10-16 23:00:00|7071|7069|7095.5|7094.5|7097.5|7096.5|7071|7069|4224
1697500800000|2023-10-17 00:00:00|7097|7096|7077|7076|7102.5|7101.5|7069.5|7068.5|6152
1697504400000|2023-10-17 01:00:00|7076.5|7075.5|7061|7060|7076.5|7075.5|7058|7057|3296
1697508000000|2023-10-17 02:00:00|7060|7059|7057|7056|7062|7061|7054|7053|2565
1697511600000|2023-10-17 03:00:00|7057.5|7056.5|7064|7063|7072|7071|7057|7056|3419
1697515200000|2023-10-17 04:00:00|7063.5|7062.5|7058|7057|7064|7063|7055|7054|3010
1697518800000|2023-10-17 05:00:00|7058.5|7056.5|7066.3|7062.3|7066.4|7062.4|7053.5|7051.5|5079
1697522400000|2023-10-17 06:00:00|7066.4|7062.4|7055|7052|7068|7065|7054|7051|786
1697526000000|2023-10-17 07:00:00|7054|7051|7067.5|7064.5|7068.5|7065.5|7053|7050|1231
1697529600000|2023-10-17 08:00:00|7067|7064|7046|7043|7069|7066|7041.5|7038.5|604
1697533200000|2023-10-17 09:00:00|7045.5|7042.5|7050|7047|7059|7056|7045|7042|530
1697536800000|2023-10-17 10:00:00|7049.5|7046.5|7048|7045|7052|7049|7040|7037|694
1697540400000|2023-10-17 11:00:00|7048.5|7045.5|7046|7043|7050|7047|7039.5|7036.5|205
1697544000000|2023-10-17 12:00:00|7045|7042|7030|7027|7048|7045|7029|7026|980
1697547600000|2023-10-17 13:00:00|7029.5|7026.5|7044|7041|7047|7044|7024|7021|2289
1697551200000|2023-10-17 14:00:00|7043.5|7040.5|7068|7065|7073|7070|7039|7036|1488
1697554800000|2023-10-17 15:00:00|7069|7066|7085|7082|7085|7082|7065|7062|1112
1697558400000|2023-10-17 16:00:00|7084.5|7081.5|7084|7081|7098|7095|7082|7079|1350
1697562000000|2023-10-17 17:00:00|7084.5|7081.5|7072|7069|7089|7086|7071|7068|750
1697565600000|2023-10-17 18:00:00|7072.5|7069.5|7069|7066|7079|7076|7066|7063|756
1697569200000|2023-10-17 19:00:00|7068.5|7065.5|7082.5|7079.5|7084.5|7081.5|7067|7064|803
1697572800000|2023-10-17 20:00:00|7084.5|7080.5|7082.1|7078.1|7085.4|7081.4|7078.8|7074.8|0
1697576400000|2023-10-17 21:00:00|7082.2|7078.2|7081.3|7077.3|7086.2|7082.2|7080.8|7076.8|0
1697580000000|2023-10-17 22:00:00|7081.2|7077.2|7071.5|7069.5|7081.7|7078.5|7071.5|7069.5|633
1697583600000|2023-10-17 23:00:00|7074.5|7072.5|7058|7057|7077|7076|7057|7056|3051
1697587200000|2023-10-18 00:00:00|7057|7056|7045|7044|7065|7064|7045|7044|3257
1697590800000|2023-10-18 01:00:00|7044.5|7043.5|7064.6|7063.6|7068.6|7067.6|7041|7040|3627
1697594400000|2023-10-18 02:00:00|7065.6|7064.6|7066.6|7065.6|7078.6|7077.6|7058.6|7057.6|3960
1697598000000|2023-10-18 03:00:00|7067.1|7066.1|7059.1|7058.1|7070.6|7069.6|7055.6|7054.6|3060
1697601600000|2023-10-18 04:00:00|7059.6|7058.6|7069.6|7068.6|7074.6|7073.6|7055.6|7054.6|3762
1697605200000|2023-10-18 05:00:00|7070.1|7068.1|7084.5|7080.5|7088.4|7084.4|7064.1|7062.1|9083
1697608800000|2023-10-18 06:00:00|7084.3|7080.3|7070.1|7067.1|7092.6|7089.6|7069.6|7066.6|1053
1697612400000|2023-10-18 07:00:00|7070.6|7067.6|7067.6|7064.6|7072.6|7069.6|7050.6|7047.6|1630
1697616000000|2023-10-18 08:00:00|7068.1|7065.1|7075.6|7072.6|7076.6|7073.6|7061.6|7058.6|513
1697619600000|2023-10-18 09:00:00|7076.1|7073.1|7060.6|7057.6|7078.1|7075.1|7057.6|7054.6|626
1697623200000|2023-10-18 10:00:00|7060.1|7057.1|7046.6|7043.6|7061.6|7058.6|7044.6|7041.6|444
1697626800000|2023-10-18 11:00:00|7047.6|7044.6|7055.6|7052.6|7056.6|7053.6|7044.6|7041.6|481
1697630400000|2023-10-18 12:00:00|7056.1|7053.1|7042.1|7039.1|7060.6|7057.6|7041.6|7038.6|648
1697634000000|2023-10-18 13:00:00|7042.6|7039.6|7038.6|7035.6|7049.6|7046.6|7035.6|7032.6|1469
1697637600000|2023-10-18 14:00:00|7038.1|7035.1|7021.1|7018.1|7050.1|7047.1|7016.6|7013.6|1946
1697641200000|2023-10-18 15:00:00|7020.6|7017.6|7016.1|7013.1|7027.6|7024.6|7014.6|7011.6|1010
1697644800000|2023-10-18 16:00:00|7015.6|7012.6|7011.6|7008.6|7022.6|7019.6|7010.6|7007.6|781
1697648400000|2023-10-18 17:00:00|7011.1|7008.1|7021.6|7018.6|7030.6|7027.6|7006.6|7003.6|691
1697652000000|2023-10-18 18:00:00|7022.1|7019.1|7006.6|7003.6|7026.6|7023.6|7004.1|7001.1|651
1697655600000|2023-10-18 19:00:00|7006.1|7003.1|6999.6|6996.6|7008.1|7005.1|6993.6|6990.6|1384
1697659200000|2023-10-18 20:00:00|7003.3|6999.3|7007.9|7003.9|7011.4|7007.4|7003.3|6999.3|0
1697662800000|2023-10-18 21:00:00|7008|7004|7008.4|7004.4|7010|7006|7008|7004|0
1697666400000|2023-10-18 22:00:00|7007.7|7003.7|6989.6|6987.6|7008.5|7004.5|6984.1|6982.1|1598
1697670000000|2023-10-18 23:00:00|6989.1|6987.1|6970.6|6969.6|6990.6|6989.6|6963.6|6962.6|6379
1697673600000|2023-10-19 00:00:00|6971.1|6970.1|6988.6|6987.6|6990.6|6989.6|6967.6|6966.6|6207
1697677200000|2023-10-19 01:00:00|6989.1|6988.1|6983.7|6982.7|6999.7|6998.7|6980.2|6979.2|4395
1697680800000|2023-10-19 02:00:00|6984.2|6983.2|6959.7|6958.7|6985.7|6984.7|6955.7|6954.7|4093
1697684400000|2023-10-19 03:00:00|6958.7|6957.7|6954.7|6953.7|6961.7|6960.7|6945.7|6944.7|4251
1697688000000|2023-10-19 04:00:00|6955.7|6954.7|6967.7|6966.7|6970.7|6969.7|6954.7|6953.7|4134
1697691600000|2023-10-19 05:00:00|6968.2|6966.2|6967.5|6963.5|6980.2|6978.2|6965.2|6962.4|8428
1697695200000|2023-10-19 06:00:00|6967.9|6963.9|6970.2|6967.2|6974.7|6971.7|6964.7|6961.7|885
1697698800000|2023-10-19 07:00:00|6970.7|6967.7|6952.7|6949.7|6978.7|6975.7|6946.7|6943.7|1436
1697702400000|2023-10-19 08:00:00|6953.2|6950.2|6952.7|6949.7|6962.7|6959.7|6950.2|6947.2|535
1697706000000|2023-10-19 09:00:00|6952.2|6949.2|6971.2|6968.2|6972.2|6969.2|6949.2|6946.2|549
1697709600000|2023-10-19 10:00:00|6971.7|6968.7|6974.7|6971.7|6978.2|6975.2|6968.7|6965.7|328
1697713200000|2023-10-19 11:00:00|6975.2|6972.2|6960.7|6957.7|6976.2|6973.2|6957.2|6954.2|419
1697716800000|2023-10-19 12:00:00|6961.2|6958.2|6969.2|6966.2|6970.7|6967.7|6955.7|6952.7|1144
1697720400000|2023-10-19 13:00:00|6968.7|6965.7|6967.7|6964.7|6971.7|6968.7|6956.7|6953.7|1203
1697724000000|2023-10-19 14:00:00|6968.2|6965.2|6948.7|6945.7|6971.2|6968.2|6947.7|6944.7|1443
1697727600000|2023-10-19 15:00:00|6949.2|6946.2|6959.2|6956.2|6970.7|6967.7|6947.7|6944.7|1416
1697731200000|2023-10-19 16:00:00|6959.7|6956.7|6960.7|6957.7|6980.7|6977.7|6930.7|6927.7|3160
1697734800000|2023-10-19 17:00:00|6961.7|6958.7|6947.7|6944.7|6972.7|6969.7|6945.2|6942.2|771
1697738400000|2023-10-19 18:00:00|6947.2|6944.2|6926.7|6923.7|6952.2|6949.2|6924.7|6921.7|1257
1697742000000|2023-10-19 19:00:00|6926.2|6923.2|6924.2|6921.2|6931.7|6928.7|6911.7|6908.7|2002
1697745600000|2023-10-19 20:00:00|6924.1|6920.1|6919.4|6915.4|6924.6|6920.6|6916|6912|0
1697749200000|2023-10-19 21:00:00|6919.3|6915.3|6918.1|6914.1|6920|6916|6917.4|6913.4|0
1697752800000|2023-10-19 22:00:00|6918.2|6914.2|6908.2|6906.2|6921.3|6917.3|6907.2|6905.2|999
1697756400000|2023-10-19 23:00:00|6907.2|6905.2|6906.7|6905.7|6907.7|6906.7|6881.7|6880.7|6164
1697760000000|2023-10-20 00:00:00|6907.7|6906.7|6906.2|6905.2|6913.7|6912.7|6886.7|6885.7|7949
1697763600000|2023-10-20 01:00:00|6905.7|6904.7|6889.8|6888.8|6906.7|6905.7|6874.7|6873.7|5870
1697767200000|2023-10-20 02:00:00|6889.3|6888.3|6899.3|6898.3|6900.3|6899.3|6886.3|6885.3|4264
1697770800000|2023-10-20 03:00:00|6898.3|6897.3|6900.3|6899.3|6911.3|6910.3|6891.3|6890.3|4617
1697774400000|2023-10-20 04:00:00|6900.8|6899.8|6902.3|6901.3|6911.3|6910.3|6900.3|6899.3|4832
1697778000000|2023-10-20 05:00:00|6902.4|6900.4|6893.3|6889.3|6902.4|6900.4|6892.5|6888.5|7118
1697781600000|2023-10-20 06:00:00|6892.9|6888.9|6888.9|6885.9|6893.9|6889.9|6876.9|6873.9|1056
1697785200000|2023-10-20 07:00:00|6887.9|6884.9|6892.9|6889.9|6898.4|6895.4|6869.9|6866.9|2007
1697788800000|2023-10-20 08:00:00|6892.4|6889.4|6897.9|6894.9|6908.9|6905.9|6885.9|6882.9|776
1697792400000|2023-10-20 09:00:00|6897.4|6894.4|6886.9|6883.9|6898.9|6895.9|6879.9|6876.9|716
1697796000000|2023-10-20 10:00:00|6886.4|6883.4|6879.9|6876.9|6888.9|6885.9|6876.9|6873.9|453
1697799600000|2023-10-20 11:00:00|6880.4|6877.4|6879.4|6876.4|6888.4|6885.4|6874.9|6871.9|720
1697803200000|2023-10-20 12:00:00|6878.9|6875.9|6866.9|6863.9|6880.9|6877.9|6857.9|6854.9|741
1697806800000|2023-10-20 13:00:00|6867.4|6864.4|6873.9|6870.9|6884.9|6881.9|6866.9|6863.9|1666
1697810400000|2023-10-20 14:00:00|6872.9|6869.9|6845.9|6842.9|6876.9|6873.9|6843.4|6840.4|2067
1697814000000|2023-10-20 15:00:00|6845.4|6842.4|6849.9|6846.9|6852.9|6849.9|6834.9|6831.9|1500
1697817600000|2023-10-20 16:00:00|6850.4|6847.4|6857.9|6854.9|6859.9|6856.9|6839.9|6836.9|608
1697821200000|2023-10-20 17:00:00|6858.4|6855.4|6856.4|6853.4|6862.9|6859.9|6846.9|6843.9|764
1697824800000|2023-10-20 18:00:00|6855.9|6852.9|6845.4|6842.4|6857.4|6854.4|6840.4|6837.4|533
1697828400000|2023-10-20 19:00:00|6845.9|6842.9|6830.9|6827.9|6848.4|6845.4|6825.9|6822.9|1007
1697832000000|2023-10-20 20:00:00|6831.1|6826.9|6827.9|6823.9|6832.6|6828.6|6826.5|6822.5|9
1698012000000|2023-10-22 22:00:00|6832.2|6828.2|6844.5|6842.5|6850.1|6846.1|6832|6828|1141
1698015600000|2023-10-22 23:00:00|6844|6842|6860|6859|6860.5|6859.5|6834.5|6833.5|4966
1698019200000|2023-10-23 00:00:00|6858.5|6857.5|6847.6|6846.6|6862.5|6861.5|6837.6|6836.6|5341
1698022800000|2023-10-23 01:00:00|6847.1|6846.1|6848.6|6847.6|6852.6|6851.6|6839.6|6838.6|3904
1698026400000|2023-10-23 02:00:00|6847.6|6846.6|6833.6|6832.6|6848.6|6847.6|6831.6|6830.6|4084
1698030000000|2023-10-23 03:00:00|6834.6|6833.6|6836.6|6835.6|6843.6|6842.6|6834.6|6833.6|3569
1698033600000|2023-10-23 04:00:00|6836.1|6835.1|6842.6|6841.6|6844.6|6843.6|6834.6|6833.6|4373
1698037200000|2023-10-23 05:00:00|6843.1|6841.1|6845.1|6841.1|6849.1|6847.1|6841.1|6839.1|4654
1698040800000|2023-10-23 06:00:00|6845.3|6841.3|6843.1|6840.1|6849.6|6846.6|6841.6|6838.6|691
1698044400000|2023-10-23 07:00:00|6842.6|6839.6|6819.1|6816.1|6843.1|6840.1|6816.6|6813.6|1570
1698048000000|2023-10-23 08:00:00|6819.6|6816.6|6828.1|6825.1|6835.1|6832.1|6814.6|6811.6|887
1698051600000|2023-10-23 09:00:00|6827.6|6824.6|6796.1|6793.1|6828.6|6825.6|6794.6|6791.6|1120
1698055200000|2023-10-23 10:00:00|6795.6|6792.6|6809.6|6806.6|6812.6|6809.6|6795.6|6792.6|509
1698058800000|2023-10-23 11:00:00|6810.1|6807.1|6811.6|6808.6|6818.1|6815.1|6805.6|6802.6|651
1698062400000|2023-10-23 12:00:00|6811.1|6808.1|6817.1|6814.1|6825.6|6822.6|6806.6|6803.6|1007
1698066000000|2023-10-23 13:00:00|6817.6|6814.6|6829.6|6826.6|6830.1|6827.1|6800.6|6797.6|1646
1698069600000|2023-10-23 14:00:00|6829.1|6826.1|6838.6|6835.6|6843.6|6840.6|6824.6|6821.6|1437
1698073200000|2023-10-23 15:00:00|6838.1|6835.1|6852.6|6849.6|6854.6|6851.6|6836.6|6833.6|1179
1698076800000|2023-10-23 16:00:00|6851.6|6848.6|6862.6|6859.6|6862.6|6859.6|6839.6|6836.6|613
1698080400000|2023-10-23 17:00:00|6863.1|6860.1|6847.6|6844.6|6863.6|6860.6|6845.6|6842.6|487
1698084000000|2023-10-23 18:00:00|6847.1|6844.1|6846.1|6843.1|6852.6|6849.6|6838.6|6835.6|673
1698087600000|2023-10-23 19:00:00|6846.6|6843.6|6827.6|6824.6|6849.1|6846.1|6826.6|6823.6|952
1698091200000|2023-10-23 20:00:00|6826.8|6822.8|6838.6|6834.6|6840.2|6836.2|6826.7|6822.7|0
1698094800000|2023-10-23 21:00:00|6838.7|6834.7|6839.3|6835.3|6839.6|6835.6|6838.1|6834.1|0
1698098400000|2023-10-23 22:00:00|6839.2|6835.2|6851.2|6849.2|6852.7|6850.7|6835.7|6833.7|1058
1698102000000|2023-10-23 23:00:00|6850.7|6848.7|6872.2|6871.2|6880.2|6879.2|6848.2|6846.7|4170
1698105600000|2023-10-24 00:00:00|6871.2|6870.2|6858.2|6857.2|6879.2|6878.2|6850.2|6849.2|5388
1698109200000|2023-10-24 01:00:00|6859.2|6858.2|6839.3|6838.3|6872.2|6871.2|6838.3|6837.3|4533
1698112800000|2023-10-24 02:00:00|6838.8|6837.8|6857.3|6856.3|6863.3|6862.3|6836.3|6835.3|3606
1698116400000|2023-10-24 03:00:00|6857.8|6856.8|6845.3|6844.3|6860.3|6859.3|6843.3|6842.3|4144
1698120000000|2023-10-24 04:00:00|6845.8|6844.8|6856.3|6855.3|6860.3|6859.3|6844.3|6843.3|4172
1698123600000|2023-10-24 05:00:00|6856.8|6854.8|6856.1|6852.1|6861.8|6859.8|6852.8|6849.6|5654
1698127200000|2023-10-24 06:00:00|6855.9|6851.9|6865.3|6862.3|6868.3|6865.3|6855.8|6851.9|1139
1698130800000|2023-10-24 07:00:00|6866.3|6863.3|6856.3|6853.3|6868.3|6865.3|6847.3|6844.3|1815
1698134400000|2023-10-24 08:00:00|6857.3|6854.3|6857.3|6854.3|6858.3|6855.3|6833.8|6830.8|738
1698138000000|2023-10-24 09:00:00|6856.8|6853.8|6860.8|6857.8|6863.8|6860.8|6853.3|6850.3|488
1698141600000|2023-10-24 10:00:00|6861.3|6858.3|6860.8|6857.8|6864.3|6861.3|6854.3|6851.3|366
1698145200000|2023-10-24 11:00:00|6860.3|6857.3|6861.3|6858.3|6865.3|6862.3|6855.3|6852.3|504
1698148800000|2023-10-24 12:00:00|6860.8|6857.8|6864.8|6861.8|6865.3|6862.3|6851.3|6848.3|1016
1698152400000|2023-10-24 13:00:00|6864.3|6861.3|6865.3|6862.3|6868.3|6865.3|6845.8|6842.8|2108
1698156000000|2023-10-24 14:00:00|6864.8|6861.8|6879.8|6876.8|6883.3|6880.3|6853.3|6850.3|1615
1698159600000|2023-10-24 15:00:00|6879.3|6876.3|6869.3|6866.3|6879.8|6876.8|6864.3|6861.3|1113
1698163200000|2023-10-24 16:00:00|6869.8|6866.8|6854.3|6851.3|6871.3|6868.3|6848.3|6845.3|870
1698166800000|2023-10-24 17:00:00|6853.3|6850.3|6864.3|6861.3|6866.8|6863.8|6852.3|6849.3|567
1698170400000|2023-10-24 18:00:00|6864.8|6861.8|6872.3|6869.3|6875.3|6872.3|6863.3|6860.3|413
1698174000000|2023-10-24 19:00:00|6872.8|6869.8|6880.3|6877.3|6881.3|6878.3|6869.8|6866.8|1421
1698177600000|2023-10-24 20:00:00|6879.1|6875.1|6872.6|6868.6|6889.4|6885.4|6866.6|6862.6|0
1698181200000|2023-10-24 21:00:00|6872.7|6868.7|6874.6|6870.6|6875.4|6871.4|6871.7|6867.7|0
1698184800000|2023-10-24 22:00:00|6875.5|6871.5|6887.4|6885.4|6887.4|6885.4|6868.2|6864.2|1053
1698188400000|2023-10-24 23:00:00|6886.9|6884.9|6876.9|6875.9|6896.9|6895.9|6873.9|6872.9|5484
1698192000000|2023-10-25 00:00:00|6876.4|6875.4|6844.4|6843.4|6885.9|6884.9|6834.9|6833.9|7875
1698195600000|2023-10-25 01:00:00|6843.9|6842.9|6847.6|6846.6|6851.9|6850.9|6830.6|6829.6|3815
1698199200000|2023-10-25 02:00:00|6846.6|6845.6|6864.6|6863.6|6864.6|6863.6|6843.6|6842.6|3496
1698202800000|2023-10-25 03:00:00|6864.1|6863.1|6851.6|6850.6|6866.6|6865.6|6850.6|6849.6|3482
1698206400000|2023-10-25 04:00:00|6850.6|6849.6|6848.6|6847.6|6854.6|6853.6|6844.6|6843.6|3130
1698210000000|2023-10-25 05:00:00|6847.6|6846.6|6841.5|6837.5|6856.1|6854.1|6840.8|6836.8|5415
1698213600000|2023-10-25 06:00:00|6841.2|6837.2|6839.1|6836.1|6851.1|6848.1|6839.1|6836.1|881
1698217200000|2023-10-25 07:00:00|6840.1|6837.1|6833.1|6830.1|6840.6|6837.6|6823.1|6820.1|1491
1698220800000|2023-10-25 08:00:00|6832.6|6829.6|6842.1|6839.1|6845.1|6842.1|6828.1|6825.1|1474
1698224400000|2023-10-25 09:00:00|6841.6|6838.6|6840.6|6837.6|6844.6|6841.6|6832.1|6829.1|774
1698228000000|2023-10-25 10:00:00|6840.1|6837.1|6853.1|6850.1|6854.1|6851.1|6834.6|6831.6|404
1698231600000|2023-10-25 11:00:00|6852.6|6849.6|6851.6|6848.6|6858.1|6855.1|6850.1|6847.1|481
1698235200000|2023-10-25 12:00:00|6851.1|6848.1|6841.1|6838.1|6858.1|6855.1|6841.1|6838.1|741
1698238800000|2023-10-25 13:00:00|6840.6|6837.6|6836.1|6833.1|6847.1|6844.1|6828.6|6825.6|1566
1698242400000|2023-10-25 14:00:00|6835.6|6832.6|6850.1|6847.1|6854.1|6851.1|6821.1|6818.1|1847
1698246000000|2023-10-25 15:00:00|6850.6|6847.6|6853.1|6850.1|6868.1|6865.1|6850.1|6847.1|1791
1698249600000|2023-10-25 16:00:00|6852.1|6849.1|6841.1|6838.1|6853.1|6850.1|6838.1|6835.1|547
1698253200000|2023-10-25 17:00:00|6840.6|6837.6|6837.1|6834.1|6845.1|6842.1|6829.1|6826.1|1337
1698256800000|2023-10-25 18:00:00|6837.6|6834.6|6836.1|6833.1|6840.1|6837.1|6831.1|6828.1|445
1698260400000|2023-10-25 19:00:00|6836.6|6833.6|6830.1|6827.1|6838.6|6835.6|6827.1|6824.1|948
1698264000000|2023-10-25 20:00:00|6832.3|6828.3|6830.6|6826.6|6842.1|6838.1|6829|6825|0
1698267600000|2023-10-25 21:00:00|6830.8|6826.8|6827.4|6823.4|6831.2|6827.2|6827.3|6823.3|0
1698271200000|2023-10-25 22:00:00|6824.2|6820.2|6824.3|6822.3|6826.3|6824.3|6805.1|6801.1|1401
1698274800000|2023-10-25 23:00:00|6824.8|6822.8|6814.8|6813.8|6825.8|6823.8|6793.8|6792.8|5868
1698278400000|2023-10-26 00:00:00|6814.3|6813.3|6793.8|6792.8|6825.8|6824.8|6790.8|6789.8|5287
1698282000000|2023-10-26 01:00:00|6792.8|6791.8|6787.5|6786.5|6793.8|6792.8|6774.5|6773.5|4981
1698285600000|2023-10-26 02:00:00|6788|6787|6793.5|6792.5|6796.5|6795.5|6778.5|6777.5|3897
1698289200000|2023-10-26 03:00:00|6794.5|6793.5|6795.5|6794.5|6804.5|6803.5|6793.5|6792.5|3682
1698292800000|2023-10-26 04:00:00|6796.5|6795.5|6797.5|6796.5|6801.5|6800.5|6787|6786|5567
1698296400000|2023-10-26 05:00:00|6798|6796|6801.6|6797.6|6818|6816|6797.3|6795.3|11470
1698300000000|2023-10-26 06:00:00|6801.8|6797.8|6803.3|6800.3|6815.3|6812.3|6798.3|6794.3|1204
1698303600000|2023-10-26 07:00:00|6802.8|6799.8|6801.3|6798.3|6807.3|6804.3|6789.8|6786.8|1431
1698307200000|2023-10-26 08:00:00|6800.8|6797.8|6800.3|6797.3|6808.3|6805.3|6792.8|6789.8|484
1698310800000|2023-10-26 09:00:00|6801.3|6798.3|6802.8|6799.8|6813.3|6810.3|6795.3|6792.3|375
1698314400000|2023-10-26 10:00:00|6803.3|6800.3|6800.3|6797.3|6813.3|6810.3|6798.8|6795.8|287
1698318000000|2023-10-26 11:00:00|6799.8|6796.8|6800.8|6797.8|6802.3|6799.3|6788.3|6785.3|504
1698321600000|2023-10-26 12:00:00|6801.3|6798.3|6826.8|6823.8|6827.8|6824.8|6796.3|6793.3|1244
1698325200000|2023-10-26 13:00:00|6827.3|6824.3|6821.3|6818.3|6833.3|6830.3|6816.3|6813.3|1559
1698328800000|2023-10-26 14:00:00|6819.8|6816.8|6825.8|6822.8|6831.3|6828.3|6802.3|6799.3|2273
1698332400000|2023-10-26 15:00:00|6826.3|6823.3|6812.3|6809.3|6828.3|6825.3|6807.8|6804.8|1213
1698336000000|2023-10-26 16:00:00|6811.8|6808.8|6786.3|6783.3|6811.8|6808.8|6785.3|6782.3|1012
1698339600000|2023-10-26 17:00:00|6785.8|6782.8|6798.3|6795.3|6799.3|6796.3|6781.3|6778.3|1058
1698343200000|2023-10-26 18:00:00|6798.8|6795.8|6819.3|6816.3|6819.3|6816.3|6796.3|6793.3|639
1698346800000|2023-10-26 19:00:00|6819.8|6816.8|6801.8|6798.8|6822.8|6819.8|6796.3|6793.3|1392
1698350400000|2023-10-26 20:00:00|6803.1|6799.1|6804.3|6800.3|6812.5|6808.5|6796.6|6792.6|0
1698354000000|2023-10-26 21:00:00|6804|6800|6810.7|6806.7|6810.9|6806.9|6802.7|6798.7|0
1698357600000|2023-10-26 22:00:00|6811.7|6807.7|6819.8|6817.8|6822.8|6818.8|6810.3|6807.7|1051
1698361200000|2023-10-26 23:00:00|6819.3|6818.3|6830.3|6829.3|6846.3|6845.3|6819.3|6818.3|4621
1698364800000|2023-10-27 00:00:00|6829.3|6828.3|6824.3|6823.3|6837.3|6836.3|6818.3|6817.3|4630
1698368400000|2023-10-27 01:00:00|6823.3|6822.3|6835.3|6834.3|6843.3|6842.3|6822.3|6821.3|4531
1698372000000|2023-10-27 02:00:00|6835.8|6834.8|6843.3|6842.3|6847.3|6846.3|6834.3|6833.3|3989
1698375600000|2023-10-27 03:00:00|6844.3|6843.3|6829.3|6828.3|6844.3|6843.3|6825.3|6824.3|3347
1698379200000|2023-10-27 04:00:00|6828.3|6827.3|6834.3|6833.3|6836.3|6835.3|6825.3|6824.3|4039
1698382800000|2023-10-27 05:00:00|6834.8|6832.8|6830.8|6826.8|6835.3|6833.3|6821.8|6819.8|6818
1698386400000|2023-10-27 06:00:00|6831.1|6827.1|6821.3|6818.3|6831.3|6828.3|6821.3|6818.3|775
1698390000000|2023-10-27 07:00:00|6821.8|6818.8|6815.8|6812.8|6823.3|6820.3|6804.3|6801.3|1290
1698393600000|2023-10-27 08:00:00|6815.3|6812.3|6819.3|6816.3|6821.3|6818.3|6811.3|6808.3|1481
1698397200000|2023-10-27 09:00:00|6820.3|6817.3|6803.3|6800.3|6822.3|6819.3|6800.3|6797.3|905
1698400800000|2023-10-27 10:00:00|6802.8|6799.8|6803.3|6800.3|6814.3|6811.3|6802.3|6799.3|579
1698404400000|2023-10-27 11:00:00|6802.3|6799.3|6781.8|6778.8|6803.3|6800.3|6781.3|6778.3|737
1698408000000|2023-10-27 12:00:00|6782.3|6779.3|6793.3|6790.3|6801.8|6798.8|6779.3|6776.3|1507
1698411600000|2023-10-27 13:00:00|6793.8|6790.8|6768.8|6765.8|6804.8|6801.8|6762.3|6759.3|1578
1698415200000|2023-10-27 14:00:00|6776.3|6773.3|6761.3|6758.3|6777.8|6774.8|6747.3|6744.3|1858
1698418800000|2023-10-27 15:00:00|6760.8|6757.8|6769.3|6766.3|6776.3|6773.3|6758.3|6755.3|1053
1698422400000|2023-10-27 16:00:00|6768.8|6765.8|6754.3|6751.3|6770.3|6767.3|6753.3|6750.3|654
1698426000000|2023-10-27 17:00:00|6753.8|6750.8|6746.3|6743.3|6756.3|6753.3|6739.3|6736.3|1070
1698429600000|2023-10-27 18:00:00|6745.8|6742.8|6738.3|6735.3|6752.3|6749.3|6735.3|6732.3|729
1698433200000|2023-10-27 19:00:00|6737.8|6734.8|6763.3|6760.3|6766.8|6763.8|6737.3|6734.3|1339
1698436800000|2023-10-27 20:00:00|6765.8|6761.8|6763.7|6759.7|6770.2|6766.2|6763.5|6759.5|0
1698616800000|2023-10-29 22:00:00|6773.8|6769.8|6776.4|6774.4|6783.4|6781.4|6769.4|6765.7|1356
1698620400000|2023-10-29 23:00:00|6776.9|6774.9|6757.9|6756.9|6778.9|6776.9|6745.9|6744.9|5782
1698624000000|2023-10-30 00:00:00|6757.4|6756.4|6784.9|6783.9|6784.9|6783.9|6755.9|6754.9|4756
1698627600000|2023-10-30 01:00:00|6784.4|6783.4|6797.9|6796.9|6799.9|6798.9|6781.9|6780.9|4565
1698631200000|2023-10-30 02:00:00|6797.4|6796.4|6789.9|6788.9|6799.4|6798.4|6784.9|6783.9|3552
1698634800000|2023-10-30 03:00:00|6790.4|6789.4|6784.7|6783.7|6794.7|6793.7|6783.7|6782.7|4403
1698638400000|2023-10-30 04:00:00|6783.7|6782.7|6773.7|6772.7|6785.7|6784.7|6767.7|6766.7|5254
1698642000000|2023-10-30 05:00:00|6774.1|6772.1|6775.7|6771.7|6778.1|6776.1|6768.1|6766.1|6190
1698645600000|2023-10-30 06:00:00|6775.8|6771.8|6787.6|6784.6|6790.6|6787.6|6775.7|6771.7|608
1698649200000|2023-10-30 07:00:00|6787.1|6784.1|6789.6|6786.6|6794.1|6791.1|6780.6|6777.6|653
1698652800000|2023-10-30 08:00:00|6791.1|6788.1|6793.6|6790.6|6804.6|6801.6|6788.6|6785.6|1104
1698656400000|2023-10-30 09:00:00|6794.1|6791.1|6801.6|6798.6|6806.1|6803.1|6794.1|6791.1|520
1698660000000|2023-10-30 10:00:00|6802.6|6799.6|6800.6|6797.6|6806.6|6803.6|6793.6|6790.6|474
1698663600000|2023-10-30 11:00:00|6801.1|6798.1|6805.6|6802.6|6808.6|6805.6|6796.6|6793.6|349
1698667200000|2023-10-30 12:00:00|6806.1|6803.1|6802.6|6799.6|6807.1|6804.1|6797.6|6794.6|575
1698670800000|2023-10-30 13:00:00|6803.1|6800.1|6813.6|6810.6|6820.6|6817.6|6802.6|6799.6|1694
1698674400000|2023-10-30 14:00:00|6814.1|6811.1|6779.6|6776.6|6814.6|6811.6|6771.1|6768.1|2185
1698678000000|2023-10-30 15:00:00|6779.1|6776.1|6785.6|6782.6|6789.6|6786.6|6767.6|6764.6|1006
1698681600000|2023-10-30 16:00:00|6785.1|6782.1|6774.6|6771.6|6788.6|6785.6|6768.6|6765.6|732
1698685200000|2023-10-30 17:00:00|6775.6|6772.6|6797.6|6794.6|6797.6|6794.6|6771.6|6768.6|638
1698688800000|2023-10-30 18:00:00|6798.1|6795.1|6797.6|6794.6|6801.6|6798.6|6790.6|6787.6|642
1698692400000|2023-10-30 19:00:00|6798.1|6795.1|6804.1|6801.1|6807.6|6804.6|6796.6|6793.6|780
1698696000000|2023-10-30 20:00:00|6803.4|6799.4|6803.9|6799.9|6804.2|6800.2|6800.5|6796.5|0
1698699600000|2023-10-30 21:00:00|6803.8|6799.8|6803.8|6799.8|6805.3|6801.3|6802.6|6798.6|0
1698703200000|2023-10-30 22:00:00|6804.2|6800.2|6797.4|6795.4|6808.8|6804.8|6793.4|6791.4|860
1698706800000|2023-10-30 23:00:00|6796.9|6794.9|6810.1|6809.1|6815.6|6814.6|6795.9|6793.9|3817
1698710400000|2023-10-31 00:00:00|6809.6|6808.6|6803.1|6802.1|6810.1|6809.1|6790.1|6789.1|6152
1698714000000|2023-10-31 01:00:00|6803.6|6802.6|6784.1|6783.1|6807.1|6806.1|6780.1|6779.1|6018
1698717600000|2023-10-31 02:00:00|6784.6|6783.6|6781.1|6780.1|6792.1|6791.1|6780.1|6779.1|3527
1698721200000|2023-10-31 03:00:00|6780.1|6779.1|6779.1|6778.1|6784.6|6783.6|6768.1|6767.1|6335
1698724800000|2023-10-31 04:00:00|6777.1|6776.1|6771.8|6770.8|6787.1|6786.1|6766.1|6765.1|6201
1698728400000|2023-10-31 05:00:00|6772.3|6770.3|6776.9|6772.9|6783.3|6781.3|6766.3|6764.3|11253
1698732000000|2023-10-31 06:00:00|6776.8|6772.8|6785.8|6782.8|6787.8|6784.8|6770.8|6767.8|880
1698735600000|2023-10-31 07:00:00|6786.8|6783.8|6783.8|6780.8|6790.8|6787.8|6782.8|6779.8|1028
1698739200000|2023-10-31 08:00:00|6784.8|6781.8|6807.8|6804.8|6807.8|6804.8|6779.3|6776.3|1400
1698742800000|2023-10-31 09:00:00|6807.3|6804.3|6808.8|6805.8|6810.8|6807.8|6794.3|6791.3|1519
1698746400000|2023-10-31 10:00:00|6808.3|6805.3|6810.8|6807.8|6813.8|6810.8|6807.8|6804.8|1261
1698750000000|2023-10-31 11:00:00|6810.3|6807.3|6808.8|6805.8|6814.8|6811.8|6806.8|6803.8|926
1698753600000|2023-10-31 12:00:00|6807.8|6804.8|6805.8|6802.8|6811.3|6808.3|6802.8|6799.8|1498
1698757200000|2023-10-31 13:00:00|6806.3|6803.3|6793.3|6790.3|6807.8|6804.8|6787.3|6784.3|1542
1698760800000|2023-10-31 14:00:00|6792.8|6789.8|6806.3|6803.3|6812.8|6809.8|6780.8|6777.8|2283
1698764400000|2023-10-31 15:00:00|6806.8|6803.8|6804.8|6801.8|6808.8|6805.8|6796.3|6793.3|1320
1698768000000|2023-10-31 16:00:00|6805.3|6802.3|6807.8|6804.8|6810.8|6807.8|6790.8|6787.8|1066
1698771600000|2023-10-31 17:00:00|6808.3|6805.3|6809.8|6806.8|6810.8|6807.8|6799.8|6796.8|672
1698775200000|2023-10-31 18:00:00|6810.8|6807.8|6810.8|6807.8|6811.8|6808.8|6798.8|6795.8|735
1698778800000|2023-10-31 19:00:00|6811.3|6808.3|6811.3|6808.3|6815.8|6812.8|6807.8|6804.8|1313
1698782400000|2023-10-31 20:00:00|6809.8|6805.8|6804|6800|6810.8|6806.8|6801.9|6797.9|1
1698786000000|2023-10-31 21:00:00|6803.9|6799.9|6808.2|6804.2|6808.2|6804.2|6803.3|6799.3|0
1698789600000|2023-10-31 22:00:00|6808.5|6804.5|6809.9|6807.9|6813.9|6811.9|6797.4|6795.4|1050
1698793200000|2023-10-31 23:00:00|6810.9|6808.9|6805.4|6804.4|6817.4|6816.4|6800.4|6799.4|4211
1698796800000|2023-11-01 00:00:00|6804.9|6803.9|6802.4|6801.4|6804.9|6803.9|6793.4|6792.4|4930
1698800400000|2023-11-01 01:00:00|6803.4|6802.4|6810.4|6809.4|6816.4|6815.4|6796.4|6795.4|4393
1698804000000|2023-11-01 02:00:00|6810.9|6809.9|6825.9|6824.9|6825.9|6824.9|6808.4|6807.4|3386
1698807600000|2023-11-01 03:00:00|6826.4|6825.4|6824.9|6823.9|6831.9|6830.9|6823.9|6822.9|3336
1698811200000|2023-11-01 04:00:00|6823.9|6822.9|6829.9|6828.9|6833.9|6832.9|6821.9|6820.9|4117
1698814800000|2023-11-01 05:00:00|6830.4|6828.4|6833.5|6829.5|6844.4|6842.4|6829.4|6827.4|9382
1698818400000|2023-11-01 06:00:00|6833.4|6829.4|6851.9|6848.9|6851.9|6848.9|6832.9|6828.9|908
1698822000000|2023-11-01 07:00:00|6851.4|6848.4|6842.4|6839.4|6852.9|6849.9|6841.9|6838.9|538
1698825600000|2023-11-01 08:00:00|6842.9|6839.9|6826.9|6823.9|6848.9|6845.9|6824.9|6821.9|781
1698829200000|2023-11-01 09:00:00|6826.4|6823.4|6829.9|6826.9|6834.9|6831.9|6824.9|6821.9|1248
1698832800000|2023-11-01 10:00:00|6830.4|6827.4|6827.9|6824.9|6831.9|6828.9|6820.9|6817.9|602
1698836400000|2023-11-01 11:00:00|6828.4|6825.4|6825.9|6822.9|6832.9|6829.9|6821.4|6818.4|473
1698840000000|2023-11-01 12:00:00|6825.4|6822.4|6847.9|6844.9|6853.9|6850.9|6824.9|6821.9|1501
1698843600000|2023-11-01 13:00:00|6848.4|6845.4|6863.9|6860.9|6872.9|6869.9|6841.9|6838.9|1788
1698847200000|2023-11-01 14:00:00|6865.9|6862.9|6873.9|6870.9|6885.9|6882.9|6857.9|6854.9|3155
1698850800000|2023-11-01 15:00:00|6873.4|6870.4|6871.9|6868.9|6875.9|6872.9|6851.9|6848.9|1739
1698854400000|2023-11-01 16:00:00|6871.4|6868.4|6853.9|6850.9|6871.9|6868.9|6849.4|6846.4|881
1698858000000|2023-11-01 17:00:00|6853.4|6850.4|6857.9|6854.9|6860.9|6857.9|6851.9|6848.9|544
1698861600000|2023-11-01 18:00:00|6856.4|6853.4|6863.4|6860.4|6866.9|6863.9|6840.9|6837.9|1327
1698865200000|2023-11-01 19:00:00|6863.9|6860.9|6888.9|6885.9|6888.9|6885.9|6863.4|6860.4|1609
1698868800000|2023-11-01 20:00:00|6888.1|6884.1|6889.1|6885.1|6889.6|6885.6|6883.9|6879.9|0
1698872400000|2023-11-01 21:00:00|6889|6885|6888.1|6884.1|6889.8|6885.8|6888|6884|0
1698876000000|2023-11-01 22:00:00|6887.5|6883.5|6887|6885|6891|6889|6882.5|6880.1|775
1698879600000|2023-11-01 23:00:00|6889|6887|6921.5|6920.5|6922.5|6921.5|6885.5|6884.5|5181
1698883200000|2023-11-02 00:00:00|6920.5|6919.5|6925.5|6924.5|6930.5|6929.5|6914.5|6913.5|5668
1698886800000|2023-11-02 01:00:00|6926.5|6925.5|6923.9|6922.9|6929.5|6928.5|6918.5|6917.5|4573
1698890400000|2023-11-02 02:00:00|6924.4|6923.4|6908.9|6907.9|6924.9|6923.9|6907.9|6906.9|2931
1698894000000|2023-11-02 03:00:00|6908.4|6907.4|6903.9|6902.9|6913.9|6912.9|6903.9|6902.9|2945
1698897600000|2023-11-02 04:00:00|6903.4|6902.4|6897.9|6896.9|6903.4|6902.4|6893.9|6892.9|4364
1698901200000|2023-11-02 05:00:00|6898.4|6896.4|6900|6896|6901.5|6899.4|6895.4|6893.4|5356
1698904800000|2023-11-02 06:00:00|6899.9|6895.9|6895.9|6892.9|6900.8|6896.8|6891.9|6888.9|482
1698908400000|2023-11-02 07:00:00|6895.4|6892.4|6895.9|6892.9|6899.9|6896.9|6888.9|6885.9|1081
1698912000000|2023-11-02 08:00:00|6896.9|6893.9|6906.9|6903.9|6909.9|6906.9|6889.9|6886.9|1558
1698915600000|2023-11-02 09:00:00|6907.4|6904.4|6912.9|6909.9|6916.9|6913.9|6905.9|6902.9|802
1698919200000|2023-11-02 10:00:00|6913.4|6910.4|6912.4|6909.4|6914.9|6911.9|6905.9|6902.9|566
1698922800000|2023-11-02 11:00:00|6911.9|6908.9|6918.9|6915.9|6923.9|6920.9|6909.9|6906.9|990
1698926400000|2023-11-02 12:00:00|6919.4|6916.4|6937.9|6934.9|6939.9|6936.9|6914.9|6911.9|1353
1698930000000|2023-11-02 13:00:00|6938.9|6935.9|6946.9|6943.9|6951.9|6948.9|6933.4|6930.4|1941
1698933600000|2023-11-02 14:00:00|6947.9|6944.9|6970.9|6967.9|6970.9|6967.9|6937.9|6934.9|1572
1698937200000|2023-11-02 15:00:00|6970.4|6967.4|6957.9|6954.9|6974.4|6971.4|6957.9|6954.9|1371
1698940800000|2023-11-02 16:00:00|6956.9|6953.9|6962.9|6959.9|6966.9|6963.9|6949.9|6946.9|1242
1698944400000|2023-11-02 17:00:00|6962.4|6959.4|6979.4|6976.4|6981.9|6978.9|6960.4|6957.4|888
1698948000000|2023-11-02 18:00:00|6979.9|6976.9|6979.9|6976.9|6980.9|6977.9|6975.9|6972.9|791
1698951600000|2023-11-02 19:00:00|6978.9|6975.9|6983.9|6980.9|6988.9|6985.9|6976.9|6973.9|892
1698955200000|2023-11-02 20:00:00|6985|6981|6987.6|6983.6|6987.9|6983.9|6978.5|6974.5|0
1698958800000|2023-11-02 21:00:00|6987.5|6983.5|6980|6976|6988.9|6984.9|6979.8|6975.8|0
1698962400000|2023-11-02 22:00:00|6978.7|6974.7|6977.4|6975.4|6986.4|6984.4|6976.4|6974.2|1004
1698966000000|2023-11-02 23:00:00|6978.4|6976.4|6958.9|6957.9|6980.9|6979.9|6957.9|6956.9|5354
1698969600000|2023-11-03 00:00:00|6959.4|6958.4|6980.9|6979.9|6981.9|6980.9|6956.9|6955.9|4593
1698973200000|2023-11-03 01:00:00|6979.9|6978.9|6980.9|6979.9|6990.9|6989.9|6975.9|6974.9|4361
1698976800000|2023-11-03 02:00:00|6981.9|6980.9|6978.3|6977.3|6983.9|6982.9|6976.3|6975.3|2424
1698980400000|2023-11-03 03:00:00|6978.8|6977.8|6977.3|6976.3|6982.3|6981.3|6975.3|6974.3|2172
1698984000000|2023-11-03 04:00:00|6976.3|6975.3|6972.3|6971.3|6980.3|6979.3|6969.3|6968.3|3390
1698987600000|2023-11-03 05:00:00|6972.7|6970.7|6981.3|6977.3|6982.1|6978.7|6970.7|6968.7|6109
1698991200000|2023-11-03 06:00:00|6981.1|6977.1|6982.2|6979.2|6985.2|6982.2|6977.7|6974.7|538
1698994800000|2023-11-03 07:00:00|6981.7|6978.7|6978.7|6975.7|6984.2|6981.2|6976.2|6973.2|636
1698998400000|2023-11-03 08:00:00|6979.2|6976.2|6978.2|6975.2|6983.7|6980.7|6971.2|6968.2|618
1699002000000|2023-11-03 09:00:00|6978.7|6975.7|6971.7|6968.7|6978.7|6975.7|6964.7|6961.7|605
1699005600000|2023-11-03 10:00:00|6972.2|6969.2|6966.7|6963.7|6974.2|6971.2|6966.2|6963.2|599
1699009200000|2023-11-03 11:00:00|6966.2|6963.2|6973.2|6970.2|6974.2|6971.2|6961.2|6958.2|881
1699012800000|2023-11-03 12:00:00|6973.7|6970.7|6986.2|6983.2|6991.7|6988.7|6964.2|6961.2|1646
1699016400000|2023-11-03 13:00:00|6987.2|6984.2|6998.2|6995.2|7000.7|6997.7|6980.2|6977.2|2153
1699020000000|2023-11-03 14:00:00|7000.2|6997.2|6992.2|6989.2|7006.2|7003.2|6984.2|6981.2|1763
1699023600000|2023-11-03 15:00:00|6992.7|6989.7|6993.7|6990.7|6996.2|6993.2|6983.2|6980.2|1177
1699027200000|2023-11-03 16:00:00|6994.2|6991.2|7000.2|6997.2|7001.2|6998.2|6992.2|6989.2|848
1699030800000|2023-11-03 17:00:00|6999.7|6996.7|6997.2|6994.2|7001.2|6998.2|6989.2|6986.2|461
1699034400000|2023-11-03 18:00:00|6996.7|6993.7|7007.2|7004.2|7008.2|7005.2|6993.2|6990.2|701
1699038000000|2023-11-03 19:00:00|7006.7|7003.7|6993.7|6990.7|7008.2|7005.2|6990.2|6987.2|618
1699041600000|2023-11-03 20:00:00|6991.5|6987.5|6993.4|6989.4|6994.9|6990.9|6990.8|6986.8|0
1699221600000|2023-11-05 22:00:00|6992.2|6990.2|6994.2|6992.2|6996.2|6994.2|6987.7|6985.7|504
1699225200000|2023-11-05 23:00:00|6993.7|6991.7|6998.7|6997.7|7006.2|7005.2|6993.2|6991.2|4110
1699228800000|2023-11-06 00:00:00|6998.2|6997.2|7000.7|6999.7|7008.7|7007.7|6990.7|6989.7|5064
1699232400000|2023-11-06 01:00:00|7001.7|7000.7|7002.7|7001.7|7008.7|7007.7|6988.7|6987.7|4837
1699236000000|2023-11-06 02:00:00|7003.7|7002.7|7002.7|7001.7|7006.7|7005.7|6996.7|6995.7|3267
1699239600000|2023-11-06 03:00:00|7003.2|7002.2|7006.7|7005.7|7007.7|7006.7|6994.7|6993.7|3384
1699243200000|2023-11-06 04:00:00|7006.2|7005.2|6995.7|6994.7|7010.7|7009.7|6993.7|6992.7|5048
1699246800000|2023-11-06 05:00:00|6996|6994|6999.4|6995.4|7004|7002|6995|6993|6594
1699250400000|2023-11-06 06:00:00|6999.2|6995.2|6996.5|6993.5|7000.5|6996.5|6989.5|6986.5|646
1699254000000|2023-11-06 07:00:00|6997.5|6994.5|6999|6996|7002.5|6999.5|6994.5|6991.5|808
1699257600000|2023-11-06 08:00:00|6999.5|6996.5|7004.5|7001.5|7008.5|7005.5|6998.5|6995.5|1281
1699261200000|2023-11-06 09:00:00|7005|7002|7004|7001|7008|7005|7001.5|6998.5|547
1699264800000|2023-11-06 10:00:00|7004.5|7001.5|6998.5|6995.5|7009.5|7006.5|6996.5|6993.5|1000
1699268400000|2023-11-06 11:00:00|6998|6995|6999.5|6996.5|7003.5|7000.5|6997.5|6994.5|428
1699272000000|2023-11-06 12:00:00|6999|6996|7004.5|7001.5|7006.5|7003.5|6995.5|6992.5|351
1699275600000|2023-11-06 13:00:00|7005|7002|7002|6999|7006.5|7003.5|6997.5|6994.5|464
1699279200000|2023-11-06 14:00:00|7001.5|6998.5|6988|6985|7008.5|7005.5|6987.5|6984.5|913
1699282800000|2023-11-06 15:00:00|6988.5|6985.5|6987.5|6984.5|6990.5|6987.5|6979.5|6976.5|989
1699286400000|2023-11-06 16:00:00|6987|6984|6989.5|6986.5|6990.5|6987.5|6982.5|6979.5|743
1699290000000|2023-11-06 17:00:00|6990|6987|6984|6981|6990.5|6987.5|6980.5|6977.5|251
1699293600000|2023-11-06 18:00:00|6984.5|6981.5|6974.5|6971.5|6984.5|6981.5|6971.5|6968.5|311
1699297200000|2023-11-06 19:00:00|6975.5|6972.5|6983.5|6980.5|6984|6981|6969.5|6966.5|334
1699300800000|2023-11-06 20:00:00|6983|6980|6988|6985|6988.5|6985.5|6982.5|6979.5|414
1699304400000|2023-11-06 21:00:00|6989|6986|6981.9|6977.9|6989.1|6986|6981.4|6977.4|0
1699308000000|2023-11-06 22:00:00|6982|6978|6982.5|6980.5|6985.5|6983.5|6974.5|6972.5|559
1699311600000|2023-11-06 23:00:00|6982|6980|6983.5|6982.5|6988.5|6987.5|6974.5|6973.5|3561
1699315200000|2023-11-07 00:00:00|6984.5|6983.5|6971.5|6970.5|6990.5|6989.5|6968.5|6967.5|4502
1699318800000|2023-11-07 01:00:00|6970.5|6969.5|6977.3|6976.3|6978.3|6977.3|6966|6965|2370
1699322400000|2023-11-07 02:00:00|6976.8|6975.8|6974.3|6973.3|6981.3|6980.3|6970.3|6969.3|2688
1699326000000|2023-11-07 03:00:00|6973.3|6972.3|6993.3|6992.3|6995.3|6994.3|6950.8|6949.8|7286
1699329600000|2023-11-07 04:00:00|6992.8|6991.8|6986.3|6985.3|6995.8|6994.8|6985.3|6984.3|3789
1699333200000|2023-11-07 05:00:00|6986.7|6984.7|6988.5|6984.5|6989|6986.2|6978.7|6976.7|5021
1699336800000|2023-11-07 06:00:00|6988.6|6984.6|6980.2|6977.2|6989.5|6985.5|6978.2|6975.2|609
1699340400000|2023-11-07 07:00:00|6979.7|6976.7|6982.2|6979.2|6986.2|6983.2|6979.2|6976.2|851
1699344000000|2023-11-07 08:00:00|6983.2|6980.2|6993.2|6990.2|6999.2|6996.2|6982.2|6979.2|1260
1699347600000|2023-11-07 09:00:00|6993.7|6990.7|6984.2|6981.2|6994.2|6991.2|6982.2|6979.2|872
1699351200000|2023-11-07 10:00:00|6983.2|6980.2|6987.2|6984.2|6992.2|6989.2|6983.2|6980.2|567
1699354800000|2023-11-07 11:00:00|6986.7|6983.7|6981.7|6978.7|6988.2|6985.2|6975.7|6972.7|618
1699358400000|2023-11-07 12:00:00|6981.2|6978.2|6987.2|6984.2|6987.7|6984.7|6979.2|6976.2|830
1699362000000|2023-11-07 13:00:00|6986.7|6983.7|6992.2|6989.2|6993.2|6990.2|6983.2|6980.2|652
1699365600000|2023-11-07 14:00:00|6991.7|6988.7|6989.2|6986.2|6995.2|6992.2|6977.2|6974.2|1557
1699369200000|2023-11-07 15:00:00|6989.7|6986.7|6994.2|6991.2|6997.2|6994.2|6981.2|6978.2|1416
1699372800000|2023-11-07 16:00:00|6993.7|6990.7|6987.7|6984.7|6995.2|6992.2|6985.2|6982.2|1193
1699376400000|2023-11-07 17:00:00|6987.2|6984.2|6982.2|6979.2|6987.2|6984.2|6977.2|6974.2|487
1699380000000|2023-11-07 18:00:00|6981.7|6978.7|6989.2|6986.2|6991.2|6988.2|6981.2|6978.2|546
1699383600000|2023-11-07 19:00:00|6988.7|6985.7|6985.2|6982.2|6991.2|6988.2|6983.7|6980.7|448
1699387200000|2023-11-07 20:00:00|6986.2|6983.2|6986.2|6983.2|6991.7|6988.7|6982.2|6979.2|569
1699390800000|2023-11-07 21:00:00|6987.4|6983.4|6989.8|6985.8|6989.9|6985.9|6986.1|6982.1|0
1699394400000|2023-11-07 22:00:00|6990.1|6986.1|6983.7|6981.7|6993.2|6991.2|6981.2|6979.2|313
1699398000000|2023-11-07 23:00:00|6986.7|6984.7|6995.2|6994.2|6995.2|6994.2|6979.2|6978.2|2737
1699401600000|2023-11-08 00:00:00|6992.7|6991.7|7000.4|6999.4|7004.2|7003.2|6990.2|6989.2|4331
1699405200000|2023-11-08 01:00:00|6999.9|6998.9|6994.4|6993.4|7000.4|6999.4|6987.4|6986.4|3475
1699408800000|2023-11-08 02:00:00|6993.9|6992.9|7000.4|6999.4|7001.9|7000.9|6987.4|6986.4|3541
1699412400000|2023-11-08 03:00:00|6999.4|6998.4|6985.4|6984.4|7000.4|6999.4|6981.4|6980.4|3678
1699416000000|2023-11-08 04:00:00|6985.9|6984.9|6992.4|6991.4|6995.4|6994.4|6982.4|6981.4|3531
1699419600000|2023-11-08 05:00:00|6984.4|6982.4|6986.8|6982.8|6991.4|6989.4|6983.4|6981.4|4752
1699423200000|2023-11-08 06:00:00|6986.7|6982.7|6973.9|6970.9|6986.8|6982.9|6973.4|6970.4|561
1699426800000|2023-11-08 07:00:00|6973.4|6970.4|6973.9|6970.9|6978.9|6975.9|6972.9|6969.9|653
1699430400000|2023-11-08 08:00:00|6973.4|6970.4|6994.9|6991.9|6996.4|6993.4|6971.4|6968.4|1231
1699434000000|2023-11-08 09:00:00|6994.4|6991.4|6993.9|6990.9|6998.9|6995.9|6991.9|6988.9|1231
1699437600000|2023-11-08 10:00:00|6994.4|6991.4|6996.9|6993.9|6997.9|6994.9|6986.9|6983.9|692
1699441200000|2023-11-08 11:00:00|6997.4|6994.4|7006.4|7003.4|7009.9|7006.9|6996.4|6993.4|557
1699444800000|2023-11-08 12:00:00|7006.9|7003.9|7013.9|7010.9|7014.9|7011.9|7001.9|6998.9|476
1699448400000|2023-11-08 13:00:00|7013.4|7010.4|7018.9|7015.9|7022.9|7019.9|7010.9|7007.9|1072
1699452000000|2023-11-08 14:00:00|7019.4|7016.4|7033.9|7030.9|7038.9|7035.9|7018.9|7015.9|1135
1699455600000|2023-11-08 15:00:00|7034.4|7031.4|7014.9|7011.9|7034.4|7031.4|7013.9|7010.9|1252
1699459200000|2023-11-08 16:00:00|7015.4|7012.4|7006.9|7003.9|7021.9|7018.9|7006.9|7003.9|1282
1699462800000|2023-11-08 17:00:00|7007.4|7004.4|7000.9|6997.9|7007.9|7004.9|6993.9|6990.9|717
1699466400000|2023-11-08 18:00:00|7000.4|6997.4|7003.9|7000.9|7008.9|7005.9|6998.9|6995.9|649
1699470000000|2023-11-08 19:00:00|7003.4|7000.4|7008.4|7005.4|7012.4|7009.4|7002.9|6999.9|424
1699473600000|2023-11-08 20:00:00|7008.9|7005.9|7018.4|7015.4|7024.9|7021.9|7008.9|7005.9|943
1699477200000|2023-11-08 21:00:00|7019|7015|7012.9|7008.9|7019|7015|7012.7|7008.7|0
1699480800000|2023-11-08 22:00:00|7013|7009|7012.4|7010.4|7016.9|7014.9|7011.4|7008.6|421
1699484400000|2023-11-08 23:00:00|7013.9|7011.9|7029.9|7028.9|7032.9|7031.9|7008.9|7007.9|3875
1699488000000|2023-11-09 00:00:00|7029.4|7028.4|7034.9|7033.9|7040.9|7039.9|7020.9|7019.9|4012
1699491600000|2023-11-09 01:00:00|7035.9|7034.9|7038.9|7037.9|7046.9|7045.9|7026.9|7025.9|3857
1699495200000|2023-11-09 02:00:00|7039.9|7038.9|7031.4|7030.4|7042.4|7041.4|7031.4|7030.4|3158
1699498800000|2023-11-09 03:00:00|7030.9|7029.9|7018.4|7017.4|7032.4|7031.4|7016.4|7015.4|3989
1699502400000|2023-11-09 04:00:00|7017.4|7016.4|7017.9|7016.9|7018.4|7017.4|7010.9|7009.9|5531
1699506000000|2023-11-09 05:00:00|7018.4|7016.4|7010.2|7006.2|7018.9|7016.9|7008.9|7005.9|7907
1699509600000|2023-11-09 06:00:00|7010.1|7006.1|7017.9|7014.9|7020.4|7017.4|7008.9|7004.9|606
1699513200000|2023-11-09 07:00:00|7017.4|7014.4|7015.9|7012.9|7018.4|7015.4|7011.4|7008.4|332
1699516800000|2023-11-09 08:00:00|7015.4|7012.4|7016.9|7013.9|7025.4|7022.4|7004.4|7001.4|901
1699520400000|2023-11-09 09:00:00|7016.4|7013.4|7019.4|7016.4|7023.4|7020.4|7011.4|7008.4|383
1699524000000|2023-11-09 10:00:00|7018.9|7015.9|7034.4|7031.4|7035.4|7032.4|7018.4|7015.4|696
1699527600000|2023-11-09 11:00:00|7035.4|7032.4|7028.9|7025.9|7035.4|7032.4|7026.4|7023.4|306
1699531200000|2023-11-09 12:00:00|7029.4|7026.4|7034.9|7031.9|7035.4|7032.4|7028.9|7025.9|394
1699534800000|2023-11-09 13:00:00|7035.4|7032.4|7040.4|7037.4|7044.4|7041.4|7033.4|7030.4|756
1699538400000|2023-11-09 14:00:00|7040.9|7037.9|7048.4|7045.4|7048.4|7045.4|7035.4|7032.4|1423
1699542000000|2023-11-09 15:00:00|7048.9|7045.9|7042.9|7039.9|7049.9|7046.9|7032.4|7029.4|1542
1699545600000|2023-11-09 16:00:00|7042.4|7039.4|7049.4|7046.4|7053.4|7050.4|7042.4|7039.4|951
1699549200000|2023-11-09 17:00:00|7048.9|7045.9|7045.9|7042.9|7050.4|7047.4|7042.4|7039.4|618
1699552800000|2023-11-09 18:00:00|7045.4|7042.4|7023.9|7020.9|7046.4|7043.4|7021.4|7018.4|1334
1699556400000|2023-11-09 19:00:00|7023.4|7020.4|7006.4|7003.4|7023.4|7020.4|7005.4|7002.4|1280
1699560000000|2023-11-09 20:00:00|7005.4|7002.4|7005.9|7002.9|7012.4|7009.4|7002.9|6999.9|457
1699563600000|2023-11-09 21:00:00|7007.2|7003.2|7007|7003|7010.3|7006.3|7006.5|7002.5|0
1699567200000|2023-11-09 22:00:00|7006.8|7002.8|6998.9|6996.9|7009.4|7007.4|6994.9|6992.9|548
1699570800000|2023-11-09 23:00:00|7001.9|6999.9|6978.4|6977.4|7002.4|7001.4|6973.4|6972.4|4111
1699574400000|2023-11-10 00:00:00|6979.4|6978.4|6968.4|6967.4|6983.4|6982.4|6960.4|6959.4|4155
1699578000000|2023-11-10 01:00:00|6967.9|6966.9|6980.4|6979.4|6982.4|6981.4|6966.4|6965.4|3709
1699581600000|2023-11-10 02:00:00|6979.9|6978.9|6977.5|6976.5|6984|6983|6975.5|6974.5|2247
1699585200000|2023-11-10 03:00:00|6978.5|6977.5|6981.5|6980.5|6981.5|6980.5|6973.5|6972.5|2530
1699588800000|2023-11-10 04:00:00|6981|6980|6982.5|6981.5|6985.5|6984.5|6977.5|6976.5|3428
1699592400000|2023-11-10 05:00:00|6979.9|6977.9|6981.5|6977.5|6982.3|6978.9|6969.9|6967.9|5663
1699596000000|2023-11-10 06:00:00|6981.3|6977.3|6983.9|6980.9|6986.4|6983.4|6977.4|6974.4|713
1699599600000|2023-11-10 07:00:00|6983.4|6980.4|6984.9|6981.9|6989.4|6986.4|6983.4|6980.4|1360
1699603200000|2023-11-10 08:00:00|6984.4|6981.4|6979.4|6976.4|6992.4|6989.4|6977.4|6974.4|1309
1699606800000|2023-11-10 09:00:00|6978.9|6975.9|6976.9|6973.9|6979.4|6976.4|6966.4|6963.4|644
1699610400000|2023-11-10 10:00:00|6977.4|6974.4|6964.4|6961.4|6977.4|6974.4|6960.9|6957.9|580
1699614000000|2023-11-10 11:00:00|6963.9|6960.9|6959.4|6956.4|6965.4|6962.4|6950.4|6947.4|605
1699617600000|2023-11-10 12:00:00|6958.9|6955.9|6967.9|6964.9|6971.4|6968.4|6953.4|6950.4|922
1699621200000|2023-11-10 13:00:00|6968.4|6965.4|6974.4|6971.4|6977.4|6974.4|6963.4|6960.4|376
1699624800000|2023-11-10 14:00:00|6973.9|6970.9|6966.9|6963.9|6978.4|6975.4|6963.4|6960.4|1378
1699628400000|2023-11-10 15:00:00|6965.4|6962.4|6960.4|6957.4|6966.9|6963.9|6947.4|6944.4|1609
1699632000000|2023-11-10 16:00:00|6960.9|6957.9|6980.4|6977.4|6982.4|6979.4|6960.4|6957.4|1074
1699635600000|2023-11-10 17:00:00|6981.4|6978.4|6994.4|6991.4|6996.4|6993.4|6981.4|6978.4|633
1699639200000|2023-11-10 18:00:00|6993.4|6990.4|7001.9|6998.9|7002.4|6999.4|6986.4|6983.4|968
1699642800000|2023-11-10 19:00:00|7002.4|6999.4|7000.4|6997.4|7007.4|7004.4|6998.4|6995.4|400
1699646400000|2023-11-10 20:00:00|6999.9|6996.9|7002.9|6999.9|7011.4|7008.4|6998.9|6995.9|1405
1699650000000|2023-11-10 21:00:00|7004.7|7000.7|6998.1|6994.1|7008.5|7004.5|6996|6992|0
1699826400000|2023-11-12 22:00:00|7006.3|7004.3|6987.8|6985.8|7006.8|7004.8|6985.8|6983.8|493
1699830000000|2023-11-12 23:00:00|6987.3|6985.3|6963.3|6962.3|6991.3|6990.3|6958.3|6957.3|4456
1699833600000|2023-11-13 00:00:00|6963.8|6962.8|6960.3|6959.3|6970.3|6969.3|6952.3|6951.3|3908
1699837200000|2023-11-13 01:00:00|6960.8|6959.8|6969.3|6968.3|6971.3|6970.3|6960.8|6959.8|3162
1699840800000|2023-11-13 02:00:00|6968.8|6967.8|6962.3|6961.3|6973.3|6972.3|6961.3|6960.3|2171
1699844400000|2023-11-13 03:00:00|6961.3|6960.3|6956.3|6955.3|6963.3|6962.3|6946.3|6945.3|3736
1699848000000|2023-11-13 04:00:00|6955.8|6954.8|6948.3|6947.3|6960.3|6959.3|6948.3|6947.3|3875
1699851600000|2023-11-13 05:00:00|6940.4|6938.4|6939.5|6935.5|6943.9|6941.9|6928.9|6926.9|6520
1699855200000|2023-11-13 06:00:00|6939.4|6935.4|6955.9|6952.9|6955.9|6952.9|6938.8|6934.8|611
1699858800000|2023-11-13 07:00:00|6956.4|6953.4|6961.4|6958.4|6964.9|6961.9|6954.4|6951.4|767
1699862400000|2023-11-13 08:00:00|6961.9|6958.9|6971.4|6968.4|6972.4|6969.4|6956.9|6953.9|1302
1699866000000|2023-11-13 09:00:00|6971.9|6968.9|6974.4|6971.4|6980.4|6977.4|6970.4|6967.4|746
1699869600000|2023-11-13 10:00:00|6973.9|6970.9|6974.4|6971.4|6975.4|6972.4|6965.4|6962.4|477
1699873200000|2023-11-13 11:00:00|6974.9|6971.9|6967.9|6964.9|6975.4|6972.4|6963.4|6960.4|208
1699876800000|2023-11-13 12:00:00|6967.4|6964.4|6963.4|6960.4|6968.4|6965.4|6961.4|6958.4|289
1699880400000|2023-11-13 13:00:00|6962.9|6959.9|6963.4|6960.4|6974.4|6971.4|6959.4|6956.4|807
1699884000000|2023-11-13 14:00:00|6964.4|6961.4|6967.4|6964.4|6968.4|6965.4|6955.4|6952.4|980
1699887600000|2023-11-13 15:00:00|6966.4|6963.4|6980.4|6977.4|6982.4|6979.4|6963.4|6960.4|1314
1699891200000|2023-11-13 16:00:00|6980.9|6977.9|6999.9|6996.9|7004.4|7001.4|6979.4|6976.4|1388
1699894800000|2023-11-13 17:00:00|7000.4|6997.4|6992.4|6989.4|7001.4|6998.4|6988.4|6985.4|593
1699898400000|2023-11-13 18:00:00|6991.9|6988.9|6994.9|6991.9|6998.4|6995.4|6988.4|6985.4|545
1699902000000|2023-11-13 19:00:00|6995.4|6992.4|6999.4|6996.4|7002.4|6999.4|6992.4|6989.4|497
1699905600000|2023-11-13 20:00:00|6998.9|6995.9|7006.9|7003.9|7007.4|7004.4|6996.9|6993.9|943
1699909200000|2023-11-13 21:00:00|7006.7|7002.7|7007.4|7003.4|7008.7|7004.7|7006.2|7002.2|0
1699912800000|2023-11-13 22:00:00|7007.2|7003.2|7000.9|6998.9|7008.9|7006.9|6995.9|6993.9|547
1699916400000|2023-11-13 23:00:00|7001.9|6999.9|6997.4|6996.4|7012.4|7011.4|6992.4|6991.4|3783
1699920000000|2023-11-14 00:00:00|6996.4|6995.4|6986|6985|7012.4|7011.4|6984.4|6983.4|4827
1699923600000|2023-11-14 01:00:00|6985.5|6984.5|6996|6995|7000|6999|6985|6984|2666
1699927200000|2023-11-14 02:00:00|6997|6996|6992|6991|6998|6997|6991|6990|2563
1699930800000|2023-11-14 03:00:00|6993|6992|7009|7008|7012|7011|6987.5|6986.5|4405
1699934400000|2023-11-14 04:00:00|7008.5|7007.5|7010|7009|7013|7012|7006|7005|3350
1699938000000|2023-11-14 05:00:00|7010.5|7008.5|7005.2|7001.2|7011.5|7009.5|7000|6998|6200
1699941600000|2023-11-14 06:00:00|7005.1|7001.1|7005|7002|7007|7004|7002|6998.8|342
1699945200000|2023-11-14 07:00:00|7004.5|7001.5|7012|7009|7012|7009|7002|6999|457
1699948800000|2023-11-14 08:00:00|7011.5|7008.5|7012|7009|7015|7012|7002.5|6999.5|660
1699952400000|2023-11-14 09:00:00|7011.5|7008.5|7017.5|7014.5|7021|7018|7010|7007|830
1699956000000|2023-11-14 10:00:00|7018|7015|7009|7006|7019|7016|7004|7001|447
1699959600000|2023-11-14 11:00:00|7009.5|7006.5|7005.5|7002.5|7010.5|7007.5|7001|6998|357
1699963200000|2023-11-14 12:00:00|7005|7002|7010|7007|7010.5|7007.5|7004|7001|566
1699966800000|2023-11-14 13:00:00|7010.5|7007.5|7060.5|7057.5|7064|7061|7007|7004|2885
1699970400000|2023-11-14 14:00:00|7061|7058|7077|7074|7079|7076|7055|7052|2984
1699974000000|2023-11-14 15:00:00|7076.5|7073.5|7089.5|7086.5|7096|7093|7075|7072|2694
1699977600000|2023-11-14 16:00:00|7089|7086|7083|7080|7099|7096|7082|7079|1573
1699981200000|2023-11-14 17:00:00|7082.5|7079.5|7084|7081|7084|7081|7076.5|7073.5|797
1699984800000|2023-11-14 18:00:00|7083.5|7080.5|7084.5|7081.5|7089|7086|7082|7079|1098
1699988400000|2023-11-14 19:00:00|7085|7082|7092|7089|7094|7091|7080|7077|744
1699992000000|2023-11-14 20:00:00|7093|7090|7095|7092|7101|7098|7090|7087|1011
1699995600000|2023-11-14 21:00:00|7095.4|7091.4|7097.9|7093.9|7100.7|7096.7|7094|7090|0
1699999200000|2023-11-14 22:00:00|7097.8|7093.8|7124.5|7122.5|7153.5|7151.5|7096.9|7092.9|1983
1700002800000|2023-11-14 23:00:00|7124|7122|7108|7107|7127|7126|7107|7106|6606
1700006400000|2023-11-15 00:00:00|7109|7108|7105.6|7104.6|7118.6|7117.6|7102|7101|5630
1700010000000|2023-11-15 01:00:00|7106.6|7105.6|7107.6|7106.6|7127.6|7126.6|7106.6|7105.6|6360
1700013600000|2023-11-15 02:00:00|7108.6|7107.6|7114.8|7113.8|7114.8|7113.8|7099.6|7098.6|4978
1700017200000|2023-11-15 03:00:00|7114.3|7113.3|7100.8|7099.8|7114.3|7113.3|7093.8|7092.8|5106
1700020800000|2023-11-15 04:00:00|7101.8|7100.8|7106.8|7105.8|7109.8|7108.8|7099.3|7098.3|4455
1700024400000|2023-11-15 05:00:00|7097.4|7095.4|7102.7|7098.7|7105.6|7102.4|7095.4|7093.4|6390
1700028000000|2023-11-15 06:00:00|7102.5|7098.5|7113.9|7110.9|7114.9|7111.9|7096.9|7093.9|888
1700031600000|2023-11-15 07:00:00|7114.4|7111.4|7107.9|7104.9|7116.9|7113.9|7104.9|7101.9|780
1700035200000|2023-11-15 08:00:00|7108.4|7105.4|7123.9|7120.9|7124.9|7121.9|7107.9|7104.9|1228
1700038800000|2023-11-15 09:00:00|7124.4|7121.4|7109.9|7106.9|7126.9|7123.9|7106.9|7103.9|605
1700042400000|2023-11-15 10:00:00|7109.4|7106.4|7119.9|7116.9|7122.4|7119.4|7108.9|7105.9|335
1700046000000|2023-11-15 11:00:00|7120.4|7117.4|7127.9|7124.9|7127.9|7124.9|7114.9|7111.9|579
1700049600000|2023-11-15 12:00:00|7126.9|7123.9|7128.4|7125.4|7128.9|7125.9|7119.9|7116.9|549
1700053200000|2023-11-15 13:00:00|7128.9|7125.9|7111.9|7108.9|7132.4|7129.4|7109.9|7106.9|1272
1700056800000|2023-11-15 14:00:00|7112.9|7109.9|7107.9|7104.9|7113.9|7110.9|7100.4|7097.4|2244
1700060400000|2023-11-15 15:00:00|7108.4|7105.4|7107.9|7104.9|7115.9|7112.9|7105.9|7102.9|1890
1700064000000|2023-11-15 16:00:00|7108.4|7105.4|7096.9|7093.9|7112.9|7109.9|7092.9|7089.9|1626
1700067600000|2023-11-15 17:00:00|7097.4|7094.4|7095.9|7092.9|7099.9|7096.9|7092.9|7089.9|627
1700071200000|2023-11-15 18:00:00|7095.4|7092.4|7096.9|7093.9|7097.9|7094.9|7087.9|7084.9|593
1700074800000|2023-11-15 19:00:00|7097.4|7094.4|7096.9|7093.9|7101.4|7098.4|7093.9|7090.9|470
1700078400000|2023-11-15 20:00:00|7096.4|7093.4|7097.9|7094.9|7100.4|7097.4|7087.9|7084.9|895
1700082000000|2023-11-15 21:00:00|7094.8|7090.8|7089.5|7085.5|7094.8|7090.8|7087.6|7083.6|0
1700085600000|2023-11-15 22:00:00|7089.6|7085.6|7113.9|7111.9|7119.9|7117.9|7088.3|7084.3|820
1700089200000|2023-11-15 23:00:00|7112.4|7110.4|7094.6|7093.6|7112.4|7111.4|7088.9|7087.9|4625
1700092800000|2023-11-16 00:00:00|7095.1|7094.1|7092.6|7091.6|7104.6|7103.6|7083.6|7082.6|5424
1700096400000|2023-11-16 01:00:00|7091.6|7090.6|7074.4|7073.4|7091.6|7090.6|7074.4|7073.4|4834
1700100000000|2023-11-16 02:00:00|7074.9|7073.9|7065.4|7064.4|7075.9|7074.9|7058.4|7057.4|5478
1700103600000|2023-11-16 03:00:00|7066.4|7065.4|7057.4|7056.4|7068.4|7067.4|7055.4|7054.4|4097
1700107200000|2023-11-16 04:00:00|7056.9|7055.9|7052.4|7051.4|7058.4|7057.4|7049.4|7048.4|4458
1700110800000|2023-11-16 05:00:00|7052.5|7050.5|7062.1|7058.1|7064.4|7061.5|7051.5|7049.5|7580
1700114400000|2023-11-16 06:00:00|7062|7058|7071|7068|7073|7070|7062|7058|664
1700118000000|2023-11-16 07:00:00|7070|7067|7068|7065|7071.5|7068.5|7064.5|7061.5|769
1700121600000|2023-11-16 08:00:00|7068.5|7065.5|7071.5|7068.5|7078|7075|7068|7065|1325
1700125200000|2023-11-16 09:00:00|7071|7068|7063.5|7060.5|7073|7070|7063|7060|544
1700128800000|2023-11-16 10:00:00|7064|7061|7064|7061|7069|7066|7062|7059|545
1700132400000|2023-11-16 11:00:00|7064.5|7061.5|7065|7062|7066|7063|7058|7055|392
1700136000000|2023-11-16 12:00:00|7064|7061|7048.5|7045.5|7065|7062|7047|7044|1025
1700139600000|2023-11-16 13:00:00|7049|7046|7063|7060|7063|7060|7048|7045|818
1700143200000|2023-11-16 14:00:00|7062.5|7059.5|7060|7057|7063|7060|7044|7041|1119
1700146800000|2023-11-16 15:00:00|7060.5|7057.5|7049|7046|7064|7061|7046|7043|1494
1700150400000|2023-11-16 16:00:00|7048.5|7045.5|7043|7040|7052|7049|7037|7034|1091
1700154000000|2023-11-16 17:00:00|7042.5|7039.5|7049|7046|7053|7050|7042|7039|620
1700157600000|2023-11-16 18:00:00|7049.5|7046.5|7043|7040|7051|7048|7041|7038|341
1700161200000|2023-11-16 19:00:00|7042.5|7039.5|7051|7048|7054|7051|7042|7039|367
1700164800000|2023-11-16 20:00:00|7051.5|7048.5|7060|7057|7061|7058|7049|7046|558
1700168400000|2023-11-16 21:00:00|7059|7056|7065.2|7061.2|7066.4|7062.4|7059|7055.4|0
1700172000000|2023-11-16 22:00:00|7065.3|7061.3|7070.1|7068.1|7071.3|7068.1|7063.9|7059.9|472
1700175600000|2023-11-16 23:00:00|7068.1|7066.1|7051.6|7050.6|7068.1|7066.6|7049.6|7048.6|3442
1700179200000|2023-11-17 00:00:00|7051.1|7050.1|7048.6|7047.6|7062.6|7061.6|7047.6|7046.6|4723
1700182800000|2023-11-17 01:00:00|7047.6|7046.6|7046.1|7045.1|7050.1|7049.1|7037.6|7036.6|5304
1700186400000|2023-11-17 02:00:00|7045.6|7044.6|7055.1|7054.1|7055.6|7054.6|7045.1|7044.1|3327
1700190000000|2023-11-17 03:00:00|7055.6|7054.6|7054.1|7053.1|7062.1|7061.1|7051.1|7050.1|3464
1700193600000|2023-11-17 04:00:00|7053.1|7052.1|7054.1|7053.1|7057.1|7056.1|7050.1|7049.1|3277
1700197200000|2023-11-17 05:00:00|7054.6|7052.6|7050.5|7046.5|7055.6|7053.6|7049.6|7046.1|4638
1700200800000|2023-11-17 06:00:00|7050.6|7046.6|7053.1|7050.1|7056.1|7053.1|7050.2|7046.2|235
1700204400000|2023-11-17 07:00:00|7052.6|7049.6|7051.1|7048.1|7056.1|7053.1|7049.1|7046.1|528
1700208000000|2023-11-17 08:00:00|7051.6|7048.6|7065.1|7062.1|7068.1|7065.1|7051.6|7048.6|1127
1700211600000|2023-11-17 09:00:00|7065.6|7062.6|7068.6|7065.6|7074.1|7071.1|7064.1|7061.1|594
1700215200000|2023-11-17 10:00:00|7069.1|7066.1|7072.1|7069.1|7075.1|7072.1|7068.1|7065.1|798
1700218800000|2023-11-17 11:00:00|7071.6|7068.6|7065.1|7062.1|7072.1|7069.1|7062.1|7059.1|393
1700222400000|2023-11-17 12:00:00|7064.6|7061.6|7063.1|7060.1|7068.1|7065.1|7060.6|7057.6|631
1700226000000|2023-11-17 13:00:00|7063.6|7060.6|7067.6|7064.6|7075.1|7072.1|7063.1|7060.1|492
1700229600000|2023-11-17 14:00:00|7067.1|7064.1|7065.1|7062.1|7074.1|7071.1|7059.1|7056.1|1226
1700233200000|2023-11-17 15:00:00|7064.6|7061.6|7069.1|7066.1|7072.1|7069.1|7062.1|7059.1|837
1700236800000|2023-11-17 16:00:00|7068.6|7065.6|7076.1|7073.1|7076.1|7073.1|7064.6|7061.6|950
1700240400000|2023-11-17 17:00:00|7075.6|7072.6|7079.1|7076.1|7082.1|7079.1|7075.1|7072.1|322
1700244000000|2023-11-17 18:00:00|7079.6|7076.6|7082.6|7079.6|7084.1|7081.1|7076.1|7073.1|437
1700247600000|2023-11-17 19:00:00|7082.1|7079.1|7081.1|7078.1|7084.1|7081.1|7077.1|7074.1|204
1700251200000|2023-11-17 20:00:00|7081.6|7078.6|7083.1|7080.1|7086.1|7083.1|7077.1|7074.1|683
1700254800000|2023-11-17 21:00:00|7082.9|7078.9|7077.4|7073.4|7084.1|7080.1|7077.3|7073.3|0
1700431200000|2023-11-19 22:00:00|7074.9|7072.9|7057.9|7055.9|7075.4|7073.4|7055.9|7053.9|402
1700434800000|2023-11-19 23:00:00|7060.9|7058.9|7064.9|7063.9|7076.4|7075.4|7050.4|7049.4|3634
1700438400000|2023-11-20 00:00:00|7064.4|7063.4|7064.9|7063.9|7067.9|7066.9|7048.4|7047.4|3466
1700442000000|2023-11-20 01:00:00|7063.4|7062.4|7061.9|7060.9|7066.9|7065.9|7054.9|7053.9|2924
1700445600000|2023-11-20 02:00:00|7062.9|7061.9|7066.9|7065.9|7075.9|7074.9|7060.9|7059.9|3379
1700449200000|2023-11-20 03:00:00|7066.4|7065.4|7058.9|7057.9|7066.9|7065.9|7057.9|7056.9|3065
1700452800000|2023-11-20 04:00:00|7058.4|7057.4|7058.9|7057.9|7059.9|7058.9|7054.9|7053.9|3341
1700456400000|2023-11-20 05:00:00|7059.4|7056.9|7054|7050|7063.9|7061.9|7054|7050|4210
1700460000000|2023-11-20 06:00:00|7054.1|7050.1|7052.4|7049.4|7061.4|7058.4|7051.9|7048.9|705
1700463600000|2023-11-20 07:00:00|7052.9|7049.9|7052.4|7049.4|7055.4|7052.4|7052.4|7049.4|530
1700467200000|2023-11-20 08:00:00|7053.4|7050.4|7049.4|7046.4|7058.4|7055.4|7046.4|7043.4|1087
1700470800000|2023-11-20 09:00:00|7049.9|7046.9|7056.4|7053.4|7058.4|7055.4|7049.4|7046.4|626
1700474400000|2023-11-20 10:00:00|7056.9|7053.9|7058.4|7055.4|7062.9|7059.9|7055.4|7052.4|273
1700478000000|2023-11-20 11:00:00|7057.9|7054.9|7057.4|7054.4|7058.9|7055.9|7053.9|7050.9|220
1700481600000|2023-11-20 12:00:00|7056.4|7053.4|7048.4|7045.4|7057.4|7054.4|7044.9|7041.9|224
1700485200000|2023-11-20 13:00:00|7047.4|7044.4|7055.4|7052.4|7056.4|7053.4|7046.4|7043.4|415
1700488800000|2023-11-20 14:00:00|7055.9|7052.9|7073.4|7070.4|7073.9|7070.9|7051.4|7048.4|1053
1700492400000|2023-11-20 15:00:00|7073.9|7070.9|7072.9|7069.9|7076.4|7073.4|7068.4|7065.4|814
1700496000000|2023-11-20 16:00:00|7073.4|7070.4|7071.4|7068.4|7077.4|7074.4|7070.4|7067.4|938
1700499600000|2023-11-20 17:00:00|7070.9|7067.9|7067.9|7064.9|7074.4|7071.4|7065.4|7062.4|505
1700503200000|2023-11-20 18:00:00|7068.4|7065.4|7077.9|7074.9|7080.4|7077.4|7067.4|7064.4|743
1700506800000|2023-11-20 19:00:00|7078.4|7075.4|7081.9|7078.9|7083.9|7080.9|7075.4|7072.4|500
1700510400000|2023-11-20 20:00:00|7081.4|7078.4|7077.4|7074.4|7087.4|7084.4|7072.9|7069.9|1027
1700514000000|2023-11-20 21:00:00|7076.7|7072.7|7077.9|7073.9|7077.9|7073.9|7073|7069|0
1700517600000|2023-11-20 22:00:00|7077.8|7073.8|7079.9|7077.9|7084.9|7082.9|7074|7070|269
1700521200000|2023-11-20 23:00:00|7080.9|7078.9|7082.4|7081.4|7090.4|7089.4|7074.4|7073.4|2168
1700524800000|2023-11-21 00:00:00|7082.9|7081.9|7065.8|7064.8|7082.9|7081.9|7065.3|7064.3|3450
1700528400000|2023-11-21 01:00:00|7065.3|7064.3|7073|7072|7075.8|7074.8|7062.8|7061.8|3632
1700532000000|2023-11-21 02:00:00|7073.5|7072.5|7085|7084|7085|7084|7072|7071|3165
1700535600000|2023-11-21 03:00:00|7084|7083|7084|7083|7090|7089|7082|7081|4366
1700539200000|2023-11-21 04:00:00|7085|7084|7084|7083|7087|7086|7083|7082|3572
1700542800000|2023-11-21 05:00:00|7084.4|7082.4|7081.6|7077.6|7085.4|7083.4|7079.4|7077.4|4460
1700546400000|2023-11-21 06:00:00|7081.5|7077.5|7075.9|7072.9|7082.9|7079.9|7074.9|7071.9|639
1700550000000|2023-11-21 07:00:00|7075.4|7072.4|7064.9|7061.9|7076.9|7073.9|7064.9|7061.9|576
1700553600000|2023-11-21 08:00:00|7065.4|7062.4|7068.9|7065.9|7075.9|7072.9|7065.4|7062.4|762
1700557200000|2023-11-21 09:00:00|7069.4|7066.4|7067.9|7064.9|7074.9|7071.9|7064.9|7061.9|380
1700560800000|2023-11-21 10:00:00|7066.9|7063.9|7070.9|7067.9|7074.9|7071.9|7066.9|7063.9|241
1700564400000|2023-11-21 11:00:00|7071.4|7068.4|7068.9|7065.9|7071.9|7068.9|7066.9|7063.9|248
1700568000000|2023-11-21 12:00:00|7068.4|7065.4|7062.9|7059.9|7070.9|7067.9|7062.4|7059.4|423
1700571600000|2023-11-21 13:00:00|7062.4|7059.4|7062.4|7059.4|7068.9|7065.9|7060.9|7057.9|915
1700575200000|2023-11-21 14:00:00|7062.9|7059.9|7074.4|7071.4|7077.9|7074.9|7061.9|7058.9|1474
1700578800000|2023-11-21 15:00:00|7073.9|7070.9|7077.9|7074.9|7078.9|7075.9|7070.9|7067.9|1986
1700582400000|2023-11-21 16:00:00|7076.9|7073.9|7076.9|7073.9|7077.9|7074.9|7070.9|7067.9|758
1700586000000|2023-11-21 17:00:00|7076.4|7073.4|7081.9|7078.9|7081.9|7078.9|7073.9|7070.9|539
1700589600000|2023-11-21 18:00:00|7080.9|7077.9|7076.4|7073.4|7080.9|7077.9|7073.9|7070.9|383
1700593200000|2023-11-21 19:00:00|7075.9|7072.9|7075.4|7072.4|7078.9|7075.9|7071.9|7068.9|324
1700596800000|2023-11-21 20:00:00|7075.9|7072.9|7074.9|7071.9|7079.9|7076.9|7073.9|7070.9|243
1700600400000|2023-11-21 21:00:00|7077.9|7073.9|7075.1|7071.1|7078|7074|7066.5|7062.5|0
1700604000000|2023-11-21 22:00:00|7075.2|7071.2|7072.9|7070.9|7076.4|7074.4|7069.4|7067.4|361
1700607600000|2023-11-21 23:00:00|7072.4|7070.4|7088.9|7087.9|7088.9|7087.9|7069.9|7068.9|3009
1700611200000|2023-11-22 00:00:00|7088.4|7087.4|7086.9|7085.9|7092.9|7091.9|7080.9|7079.9|4196
1700614800000|2023-11-22 01:00:00|7087.9|7086.9|7078.9|7077.9|7089.9|7088.9|7078.9|7077.9|4138
1700618400000|2023-11-22 02:00:00|7078.4|7077.4|7078.9|7077.9|7081.9|7080.9|7071.9|7070.9|3654
1700622000000|2023-11-22 03:00:00|7078.4|7077.4|7073.9|7072.9|7078.9|7077.9|7062.9|7061.9|5626
1700625600000|2023-11-22 04:00:00|7073.4|7072.4|7076.9|7075.9|7078.9|7077.9|7070.9|7069.9|4236
1700629200000|2023-11-22 05:00:00|7077.1|7075.1|7071.6|7067.6|7078.1|7076.1|7070.1|7067.5|4329
1700632800000|2023-11-22 06:00:00|7071.4|7067.4|7070.6|7067.6|7073.6|7070.6|7065.6|7062.6|637
1700636400000|2023-11-22 07:00:00|7071.1|7068.1|7076.6|7073.6|7080.6|7077.6|7070.6|7067.6|246
1700640000000|2023-11-22 08:00:00|7077.1|7074.1|7069.6|7066.6|7082.6|7079.6|7064.6|7061.6|924
1700643600000|2023-11-22 09:00:00|7069.1|7066.1|7061.6|7058.6|7072.6|7069.6|7058.6|7055.6|875
1700647200000|2023-11-22 10:00:00|7061.1|7058.1|7069.1|7066.1|7069.6|7066.6|7060.6|7057.6|365
1700650800000|2023-11-22 11:00:00|7069.6|7066.6|7062.6|7059.6|7071.6|7068.6|7062.6|7059.6|509
1700654400000|2023-11-22 12:00:00|7062.1|7059.1|7069.6|7066.6|7069.6|7066.6|7061.6|7058.6|462
1700658000000|2023-11-22 13:00:00|7070.6|7067.6|7069.6|7066.6|7072.6|7069.6|7065.6|7062.6|912
1700661600000|2023-11-22 14:00:00|7070.6|7067.6|7054.6|7051.6|7073.6|7070.6|7048.6|7045.6|1559
1700665200000|2023-11-22 15:00:00|7054.1|7051.1|7051.6|7048.6|7062.6|7059.6|7044.6|7041.6|1457
1700668800000|2023-11-22 16:00:00|7052.1|7049.1|7058.6|7055.6|7058.6|7055.6|7047.6|7044.6|958
1700672400000|2023-11-22 17:00:00|7059.1|7056.1|7051.6|7048.6|7060.6|7057.6|7047.6|7044.6|374
1700676000000|2023-11-22 18:00:00|7051.1|7048.1|7053.6|7050.6|7055.6|7052.6|7050.6|7047.6|265
1700679600000|2023-11-22 19:00:00|7053.1|7050.1|7049.6|7046.6|7055.6|7052.6|7042.6|7039.6|273
1700683200000|2023-11-22 20:00:00|7049.1|7046.1|7060.6|7057.6|7062.6|7059.6|7048.6|7045.6|894
1700686800000|2023-11-22 21:00:00|7061.2|7057.2|7059.7|7055.7|7061.8|7057.8|7059.5|7055.5|0
1700690400000|2023-11-22 22:00:00|7059.8|7055.8|7047.1|7045.1|7063.6|7061.6|7044.1|7042.1|621
1700694000000|2023-11-22 23:00:00|7046.1|7044.1|7032.6|7031.6|7054.6|7053.6|7032.6|7031.6|3070
1700697600000|2023-11-23 00:00:00|7033.1|7032.1|7039.6|7038.6|7040.6|7039.6|7027.6|7026.6|2852
1700701200000|2023-11-23 01:00:00|7039.1|7038.1|7050.6|7049.6|7050.6|7049.6|7037.6|7036.6|2732
1700704800000|2023-11-23 02:00:00|7050.1|7049.1|7043|7042|7056.6|7055.6|7042.5|7041.5|3224
1700708400000|2023-11-23 03:00:00|7043.5|7042.5|7041.5|7040.5|7043.5|7042.5|7029.5|7028.5|3314
1700712000000|2023-11-23 04:00:00|7042.5|7041.5|7029|7028|7042.5|7041.5|7028.5|7027.5|2303
1700715600000|2023-11-23 05:00:00|7029.5|7027.5|7033.5|7029.5|7033.9|7030|7028|7026|3248
1700719200000|2023-11-23 06:00:00|7033.7|7029.7|7043.5|7040.5|7043.5|7040.5|7033.5|7029.5|707
1700722800000|2023-11-23 07:00:00|7044|7041|7047.5|7044.5|7049.5|7046.5|7040|7037|881
1700726400000|2023-11-23 08:00:00|7046.5|7043.5|7049|7046|7053.5|7050.5|7044|7041|816
1700730000000|2023-11-23 09:00:00|7048.5|7045.5|7049.5|7046.5|7051.5|7048.5|7044|7041|428
1700733600000|2023-11-23 10:00:00|7050|7047|7048.5|7045.5|7051.5|7048.5|7046|7043|750
1700737200000|2023-11-23 11:00:00|7049|7046|7047|7044|7051.5|7048.5|7045.5|7042.5|411
1700740800000|2023-11-23 12:00:00|7046.5|7043.5|7047.5|7044.5|7049.5|7046.5|7046.5|7043.5|197
1700744400000|2023-11-23 13:00:00|7048|7045|7050.5|7047.5|7051.5|7048.5|7046.5|7043.5|258
1700748000000|2023-11-23 14:00:00|7051|7048|7051.5|7048.5|7054|7051|7048|7045|266
1700751600000|2023-11-23 15:00:00|7051|7048|7054.5|7051.5|7054.5|7051.5|7050.5|7047.5|190
1700755200000|2023-11-23 16:00:00|7054|7051|7052|7049|7054|7051|7051.5|7048.5|193
1700758800000|2023-11-23 17:00:00|7051.5|7048.5|7048|7045|7052|7049|7047.5|7044.5|70
1700762400000|2023-11-23 18:00:00|7048.5|7045.5|7045.5|7042.5|7049.5|7046.5|7044.5|7041.5|382
1700766000000|2023-11-23 19:00:00|7046|7043|7044.5|7041.5|7046.5|7043.5|7044.5|7041.5|91
1700769600000|2023-11-23 20:00:00|7044|7041|7045|7042|7046|7043|7043.5|7040.5|31
1700773200000|2023-11-23 21:00:00|7044.5|7040.5|7045.1|7041.1|7045.1|7041.1|7044|7040|0
1700776800000|2023-11-23 22:00:00|7045.2|7041.2|7041|7039|7049|7047|7040.5|7038.5|197
1700780400000|2023-11-23 23:00:00|7039.5|7037.5|7059.5|7058.5|7060.5|7059.5|7033.5|7032.5|2316
1700784000000|2023-11-24 00:00:00|7058.5|7057.5|7058.5|7057.5|7066.5|7065.5|7054|7053|2615
1700787600000|2023-11-24 01:00:00|7056.5|7055.5|7061.1|7060.1|7063.1|7062.1|7052.5|7051.5|2508
1700791200000|2023-11-24 02:00:00|7060.1|7059.1|7054.1|7053.1|7063.1|7062.1|7052.1|7051.1|1754
1700794800000|2023-11-24 03:00:00|7054.6|7053.6|7047.1|7046.1|7055.1|7054.1|7045.1|7044.1|1976
1700798400000|2023-11-24 04:00:00|7047.6|7046.6|7046.1|7045.1|7049.6|7048.6|7044.1|7043.1|1955
1700802000000|2023-11-24 05:00:00|7046.6|7044.6|7043.3|7039.3|7047.1|7045.1|7042.6|7038.7|3020
1700805600000|2023-11-24 06:00:00|7043.1|7039.1|7046.1|7043.1|7046.1|7043.1|7041.1|7038.1|315
1700809200000|2023-11-24 07:00:00|7045.1|7042.1|7045.1|7042.1|7045.6|7042.6|7039.6|7036.6|376
1700812800000|2023-11-24 08:00:00|7045.6|7042.6|7044.1|7041.1|7047.1|7044.1|7043.1|7040.1|578
1700816400000|2023-11-24 09:00:00|7044.6|7041.6|7049.1|7046.1|7053.1|7050.1|7044.1|7041.1|316
1700820000000|2023-11-24 10:00:00|7049.6|7046.6|7054.6|7051.6|7055.6|7052.6|7048.1|7045.1|324
1700823600000|2023-11-24 11:00:00|7055.1|7052.1|7052.1|7049.1|7055.1|7052.1|7049.1|7046.1|192
1700827200000|2023-11-24 12:00:00|7053.1|7050.1|7055.1|7052.1|7056.1|7053.1|7052.1|7049.1|269
1700830800000|2023-11-24 13:00:00|7055.6|7052.6|7051.1|7048.1|7056.1|7053.1|7046.1|7043.1|464
1700834400000|2023-11-24 14:00:00|7052.1|7049.1|7056.1|7053.1|7056.1|7053.1|7047.1|7044.1|647
1700838000000|2023-11-24 15:00:00|7056.6|7053.6|7062.1|7059.1|7065.1|7062.1|7056.6|7053.6|736
1700841600000|2023-11-24 16:00:00|7063.1|7060.1|7061.1|7058.1|7065.1|7062.1|7060.6|7057.6|638
1700845200000|2023-11-24 17:00:00|7061.6|7058.6|7068.1|7065.1|7069.1|7066.1|7060.1|7057.1|431
1700848800000|2023-11-24 18:00:00|7067.6|7064.6|7064.6|7061.6|7069.1|7066.1|7064.6|7061.6|69
1700852400000|2023-11-24 19:00:00|7064.1|7061.1|7065.1|7062.1|7066.1|7063.1|7063.1|7060.1|88
1700856000000|2023-11-24 20:00:00|7065.6|7062.6|7062.6|7059.6|7066.1|7063.1|7059.6|7056.6|191
1700859600000|2023-11-24 21:00:00|7062.1|7058.1|7062.3|7058.3|7062.3|7058.3|7062.1|7058.1|0
1701036000000|2023-11-26 22:00:00|7054.1|7052.1|7052.1|7050.1|7054.1|7052.1|7045.6|7043.6|400
1701039600000|2023-11-26 23:00:00|7053.6|7051.6|7047.1|7046.1|7057.1|7056.1|7046.1|7045.1|3649
1701043200000|2023-11-27 00:00:00|7046.1|7045.1|7029.1|7028.1|7046.6|7045.6|7028.1|7027.1|2951
1701046800000|2023-11-27 01:00:00|7028.1|7027.1|7019.6|7018.6|7033.1|7032.1|7018.1|7017.1|3735
1701050400000|2023-11-27 02:00:00|7020.6|7019.6|7011.6|7010.6|7021.6|7020.6|7008.6|7007.6|3662
1701054000000|2023-11-27 03:00:00|7012.1|7011.1|7001.6|7000.6|7013.6|7012.6|7000.6|6999.6|3378
1701057600000|2023-11-27 04:00:00|7000.6|6999.6|6997.6|6996.6|7001.6|7000.6|6995.6|6994.6|4569
1701061200000|2023-11-27 05:00:00|6998.1|6996.1|6990.1|6986.1|6998.1|6996.1|6989.1|6986.1|5412
1701064800000|2023-11-27 06:00:00|6990.2|6986.2|6998.6|6995.6|6999.6|6996.6|6990.1|6986.1|811
1701068400000|2023-11-27 07:00:00|6998.1|6995.1|7003.6|7000.6|7006.6|7003.6|6998.1|6995.1|689
1701072000000|2023-11-27 08:00:00|7004.6|7001.6|7002.6|6999.6|7010.6|7007.6|7001.6|6998.6|1087
1701075600000|2023-11-27 09:00:00|7001.6|6998.6|6988.6|6985.6|7001.6|6998.6|6987.6|6984.6|606
1701079200000|2023-11-27 10:00:00|6989.1|6986.1|7004.6|7001.6|7004.6|7001.6|6988.6|6985.6|622
1701082800000|2023-11-27 11:00:00|7003.6|7000.6|7001.6|6998.6|7003.6|7000.6|6997.6|6994.6|470
1701086400000|2023-11-27 12:00:00|7002.1|6999.1|7004.6|7001.6|7006.1|7003.1|6999.6|6996.6|461
1701090000000|2023-11-27 13:00:00|7005.6|7002.6|7006.6|7003.6|7010.6|7007.6|7002.6|6999.6|529
1701093600000|2023-11-27 14:00:00|7007.6|7004.6|7012.6|7009.6|7014.6|7011.6|7002.6|6999.6|937
1701097200000|2023-11-27 15:00:00|7014.1|7011.1|7004.6|7001.6|7020.6|7017.6|7004.6|7001.6|1746
1701100800000|2023-11-27 16:00:00|7004.1|7001.1|6992.6|6989.6|7004.6|7001.6|6990.6|6987.6|1919
1701104400000|2023-11-27 17:00:00|6992.1|6989.1|6999.6|6996.6|7001.6|6998.6|6991.6|6988.6|482
1701108000000|2023-11-27 18:00:00|6998.6|6995.6|7002.6|6999.6|7004.6|7001.6|6998.6|6995.6|393
1701111600000|2023-11-27 19:00:00|7003.1|7000.1|6999.6|6996.6|7003.6|7000.6|6997.1|6994.1|155
1701115200000|2023-11-27 20:00:00|6999.1|6996.1|6997.1|6994.1|7004.6|7001.6|6993.6|6990.6|728
1701118800000|2023-11-27 21:00:00|6995.7|6991.7|6997.1|6993.1|6997.4|6993.4|6994.2|6990.2|0
1701122400000|2023-11-27 22:00:00|6997|6993|6995.1|6993.1|6998.4|6994.4|6984.6|6982.6|418
1701126000000|2023-11-27 23:00:00|6996.1|6994.1|7053.1|7052.1|7053.6|7052.6|6994.6|6993.6|7039
1701129600000|2023-11-28 00:00:00|7053.6|7052.6|7034.6|7033.6|7053.6|7052.6|7034.6|7033.6|3664
1701133200000|2023-11-28 01:00:00|7033.6|7032.6|7029.5|7028.5|7036.5|7035.5|7028.5|7027.5|2799
1701136800000|2023-11-28 02:00:00|7030.5|7029.5|7023.5|7022.5|7033.5|7032.5|7021.5|7020.5|2592
1701140400000|2023-11-28 03:00:00|7022.5|7021.5|7018.5|7017.5|7026.5|7025.5|7018|7017|2787
1701144000000|2023-11-28 04:00:00|7017.5|7016.5|7017.5|7016.5|7020.5|7019.5|7014.5|7013.5|3606
1701147600000|2023-11-28 05:00:00|7017.2|7015.2|7021.2|7017.2|7021.8|7018.2|7014.2|7012.2|4338
1701151200000|2023-11-28 06:00:00|7021|7017|7026.7|7023.7|7026.7|7023.7|7019.7|7016.7|386
1701154800000|2023-11-28 07:00:00|7025.7|7022.7|7013.7|7010.7|7025.7|7022.7|7012.7|7009.7|575
1701158400000|2023-11-28 08:00:00|7014.2|7011.2|7008.7|7005.7|7014.7|7011.7|7002.7|6999.7|1253
1701162000000|2023-11-28 09:00:00|7009.2|7006.2|7014.7|7011.7|7018.2|7015.2|7004.7|7001.7|353
1701165600000|2023-11-28 10:00:00|7015.2|7012.2|7012.7|7009.7|7015.7|7012.7|7007.2|7004.2|326
1701169200000|2023-11-28 11:00:00|7013.2|7010.2|7007.7|7004.7|7013.7|7010.7|7006.7|7003.7|196
1701172800000|2023-11-28 12:00:00|7008.7|7005.7|7011.7|7008.7|7013.7|7010.7|7008.2|7005.2|698
1701176400000|2023-11-28 13:00:00|7010.7|7007.7|7014.7|7011.7|7018.2|7015.2|7007.7|7004.7|759
1701180000000|2023-11-28 14:00:00|7015.7|7012.7|7017.7|7014.7|7020.7|7017.7|7003.7|7000.7|1091
1701183600000|2023-11-28 15:00:00|7017.2|7014.2|7032.7|7029.7|7032.7|7029.7|7014.7|7011.7|750
1701187200000|2023-11-28 16:00:00|7033.2|7030.2|7037.7|7034.7|7038.2|7035.2|7030.7|7027.7|682
1701190800000|2023-11-28 17:00:00|7037.2|7034.2|7026.7|7023.7|7037.7|7034.7|7025.7|7022.7|505
1701194400000|2023-11-28 18:00:00|7024.7|7021.7|7025.7|7022.7|7027.7|7024.7|7017.7|7014.7|494
1701198000000|2023-11-28 19:00:00|7026.2|7023.2|7034.7|7031.7|7034.7|7031.7|7025.7|7022.7|402
1701201600000|2023-11-28 20:00:00|7035.2|7032.2|7037.2|7034.2|7040.7|7037.7|7031.7|7028.7|687
1701205200000|2023-11-28 21:00:00|7040.7|7036.7|7040.8|7036.8|7042.4|7038.4|7040.6|7036.6|0
1701208800000|2023-11-28 22:00:00|7040.6|7036.6|7029.7|7027.7|7040.9|7036.9|7028.2|7026.2|410
1701212400000|2023-11-28 23:00:00|7031.2|7029.2|7044.7|7043.7|7047.7|7046.7|7028.7|7027.7|2686
1701216000000|2023-11-29 00:00:00|7044.2|7043.2|7056.2|7055.2|7060.7|7059.7|7029.7|7028.7|5594
1701219600000|2023-11-29 01:00:00|7055.7|7054.7|7047.7|7046.7|7059.7|7058.7|7042.7|7041.7|3137
1701223200000|2023-11-29 02:00:00|7048.7|7047.7|7044.4|7043.4|7052.7|7051.7|7040.4|7039.4|3034
1701226800000|2023-11-29 03:00:00|7045.4|7044.4|7043.4|7042.4|7047.4|7046.4|7038.4|7037.4|2488
1701230400000|2023-11-29 04:00:00|7042.9|7041.9|7036.4|7035.4|7045.4|7044.4|7034.4|7033.4|2440
1701234000000|2023-11-29 05:00:00|7035.5|7034.5|7037.6|7033.6|7038|7036|7030|7028|4739
1701237600000|2023-11-29 06:00:00|7037.4|7033.4|7040|7037|7043|7040|7031.5|7028.5|590
1701241200000|2023-11-29 07:00:00|7039.5|7036.5|7034|7031|7039.5|7036.5|7034|7031|606
1701244800000|2023-11-29 08:00:00|7035.5|7032.5|7046.5|7043.5|7051.5|7048.5|7033|7030|1125
1701248400000|2023-11-29 09:00:00|7047.5|7044.5|7050.5|7047.5|7054|7051|7045.5|7042.5|763
1701252000000|2023-11-29 10:00:00|7050|7047|7049.5|7046.5|7052.5|7049.5|7046.5|7043.5|608
1701255600000|2023-11-29 11:00:00|7050.5|7047.5|7061.5|7058.5|7063.5|7060.5|7049.5|7046.5|473
1701259200000|2023-11-29 12:00:00|7062|7059|7066.5|7063.5|7067.5|7064.5|7060.5|7057.5|424
1701262800000|2023-11-29 13:00:00|7067|7064|7059.5|7056.5|7072.5|7069.5|7057.5|7054.5|668
1701266400000|2023-11-29 14:00:00|7060.5|7057.5|7055.5|7052.5|7062.5|7059.5|7045|7042|939
1701270000000|2023-11-29 15:00:00|7056.5|7053.5|7046.5|7043.5|7056.5|7053.5|7037|7034|1631
1701273600000|2023-11-29 16:00:00|7046|7043|7039.5|7036.5|7049.5|7046.5|7033.5|7030.5|1126
1701277200000|2023-11-29 17:00:00|7040|7037|7051.5|7048.5|7052.5|7049.5|7038.5|7035.5|476
1701280800000|2023-11-29 18:00:00|7052.5|7049.5|7054.5|7051.5|7055.5|7052.5|7047.5|7044.5|336
1701284400000|2023-11-29 19:00:00|7055|7052|7053.5|7050.5|7058.5|7055.5|7049.5|7046.5|406
1701288000000|2023-11-29 20:00:00|7053|7050|7041.5|7038.5|7055|7052|7040.5|7037.5|476
1701291600000|2023-11-29 21:00:00|7044.5|7040.5|7045.4|7041.4|7050.1|7046.1|7044.3|7040.3|0
1701295200000|2023-11-29 22:00:00|7045.3|7041.3|7039.5|7037.5|7046.5|7044.5|7033|7031|600
1701298800000|2023-11-29 23:00:00|7041|7039|7031.5|7030.5|7055.5|7054.5|7030.5|7029.5|3109
1701302400000|2023-11-30 00:00:00|7032|7031|7037.5|7036.5|7041.5|7040.5|7027.5|7026.5|2925
1701306000000|2023-11-30 01:00:00|7036.5|7035.5|7035.5|7034.5|7039.5|7038.5|7024.5|7023.5|3478
1701309600000|2023-11-30 02:00:00|7034.5|7033.5|7052.5|7051.5|7053.5|7052.5|7033.5|7032.5|4310
1701313200000|2023-11-30 03:00:00|7053|7052|7064.5|7063.5|7065.5|7064.5|7043.5|7042.5|4663
1701316800000|2023-11-30 04:00:00|7065|7064|7068.5|7067.5|7076.5|7075.5|7063.5|7062.5|6720
1701320400000|2023-11-30 05:00:00|7069|7067|7079.5|7075.5|7089|7087|7062|7060|19030
1701324000000|2023-11-30 06:00:00|7079.3|7075.3|7078.5|7075.5|7080.7|7077.5|7074.5|7071.5|1067
1701327600000|2023-11-30 07:00:00|7077.5|7074.5|7063.5|7060.5|7077.5|7074.5|7062.5|7059.5|1357
1701331200000|2023-11-30 08:00:00|7062.5|7059.5|7047|7044|7069.5|7066.5|7043.5|7040.5|1850
1701334800000|2023-11-30 09:00:00|7046.5|7043.5|7060.5|7057.5|7062.5|7059.5|7046.5|7043.5|727
1701338400000|2023-11-30 10:00:00|7061.5|7058.5|7069.5|7066.5|7073.5|7070.5|7061.5|7058.5|897
1701342000000|2023-11-30 11:00:00|7070|7067|7069.5|7066.5|7072.5|7069.5|7068.5|7065.5|393
1701345600000|2023-11-30 12:00:00|7070.5|7067.5|7074.5|7071.5|7075.5|7072.5|7069.5|7066.5|544
1701349200000|2023-11-30 13:00:00|7075.5|7072.5|7081.5|7078.5|7085.5|7082.5|7072|7069|1252
1701352800000|2023-11-30 14:00:00|7080.5|7077.5|7071.5|7068.5|7080.5|7077.5|7058.5|7055.5|1823
1701356400000|2023-11-30 15:00:00|7072.5|7069.5|7062.5|7059.5|7072.5|7069.5|7056.5|7053.5|1527
1701360000000|2023-11-30 16:00:00|7061.5|7058.5|7046.5|7043.5|7065.5|7062.5|7046.5|7043.5|1437
1701363600000|2023-11-30 17:00:00|7045.5|7042.5|7056.5|7053.5|7057.5|7054.5|7045.5|7042.5|353
1701367200000|2023-11-30 18:00:00|7056|7053|7056.5|7053.5|7059.5|7056.5|7052|7049|387
1701370800000|2023-11-30 19:00:00|7056|7053|7068.5|7065.5|7068.5|7065.5|7055.5|7052.5|224
1701374400000|2023-11-30 20:00:00|7069|7066|7068.5|7065.5|7071.5|7068.5|7055.5|7052.5|921
1701378000000|2023-11-30 21:00:00|7068.2|7064.2|7065.7|7061.7|7070|7066|7065.4|7061.4|0
1701381600000|2023-11-30 22:00:00|7065.6|7061.6|7060|7058|7068|7066|7059|7057|446
1701385200000|2023-11-30 23:00:00|7059.5|7057.5|7042.5|7041.5|7068|7067|7037.5|7036.5|5521
1701388800000|2023-12-01 00:00:00|7041.5|7040.5|7043.5|7042.5|7051.5|7050.5|7039.5|7038.5|5168
1701392400000|2023-12-01 01:00:00|7042.5|7041.5|7056.3|7055.3|7061.3|7060.3|7041.5|7040.5|3568
1701396000000|2023-12-01 02:00:00|7057.3|7056.3|7069.3|7068.3|7070.3|7069.3|7055.3|7054.3|2472
1701399600000|2023-12-01 03:00:00|7068.3|7067.3|7068.3|7067.3|7071.3|7070.3|7060.3|7059.3|2651
1701403200000|2023-12-01 04:00:00|7068.8|7067.8|7074.3|7073.3|7078.3|7077.3|7068.3|7067.3|3178
1701406800000|2023-12-01 05:00:00|7074.4|7072.4|7074.6|7070.6|7078.4|7076.4|7069.4|7067.4|5801
1701410400000|2023-12-01 06:00:00|7074.5|7070.5|7071.9|7068.9|7079.9|7076.9|7070.4|7067.4|737
1701414000000|2023-12-01 07:00:00|7072.9|7069.9|7070.9|7067.9|7077.9|7074.9|7070.4|7067.4|626
1701417600000|2023-12-01 08:00:00|7070.4|7067.4|7092.9|7089.9|7092.9|7089.9|7070.4|7067.4|1362
1701421200000|2023-12-01 09:00:00|7093.9|7090.9|7096.9|7093.9|7102.9|7099.9|7093.9|7090.9|754
1701424800000|2023-12-01 10:00:00|7096.4|7093.4|7096.4|7093.4|7099.9|7096.9|7093.9|7090.9|422
1701428400000|2023-12-01 11:00:00|7096.9|7093.9|7092.9|7089.9|7097.9|7094.9|7089.9|7086.9|412
1701432000000|2023-12-01 12:00:00|7091.9|7088.9|7080.9|7077.9|7092.9|7089.9|7080.9|7077.9|347
1701435600000|2023-12-01 13:00:00|7081.4|7078.4|7075.9|7072.9|7086.9|7083.9|7074.9|7071.9|691
1701439200000|2023-12-01 14:00:00|7076.4|7073.4|7097.4|7094.4|7097.4|7094.4|7069.9|7066.9|1128
1701442800000|2023-12-01 15:00:00|7099.4|7096.4|7110.9|7107.9|7111.9|7108.9|7095.9|7092.9|2479
1701446400000|2023-12-01 16:00:00|7110.4|7107.4|7128.9|7125.9|7131.9|7128.9|7098.9|7095.9|2578
1701450000000|2023-12-01 17:00:00|7127.9|7124.9|7137.9|7134.9|7137.9|7134.9|7126.9|7123.9|971
1701453600000|2023-12-01 18:00:00|7136.9|7133.9|7132.9|7129.9|7138.9|7135.9|7130.4|7127.4|1222
1701457200000|2023-12-01 19:00:00|7133.4|7130.4|7140.9|7137.9|7140.9|7137.9|7131.9|7128.9|425
1701460800000|2023-12-01 20:00:00|7141.9|7138.9|7138.9|7135.9|7145.9|7142.9|7136.9|7133.9|799
1701464400000|2023-12-01 21:00:00|7142|7138|7145.8|7141.8|7146.7|7142.7|7141|7137|1
1701468000000|2023-12-01 22:00:00|7145.7|7141.7|7145.7|7141.7|7145.7|7141.7|7145.7|7141.7|0
1701640800000|2023-12-03 22:00:00|7134.9|7132.9|7134.9|7132.9|7137.4|7135.4|7128.4|7126.4|333
1701644400000|2023-12-03 23:00:00|7137.4|7135.4|7148.9|7147.9|7163.9|7162.9|7137.4|7135.4|5507
1701648000000|2023-12-04 00:00:00|7149.9|7148.9|7156.9|7155.9|7171.9|7170.9|7144.9|7143.9|7786
1701651600000|2023-12-04 01:00:00|7155.9|7154.9|7143.9|7142.9|7158.9|7157.9|7139.9|7138.9|4268
1701655200000|2023-12-04 02:00:00|7142.9|7141.9|7124.9|7123.9|7143.9|7142.9|7124.9|7123.9|3793
1701658800000|2023-12-04 03:00:00|7123.9|7122.9|7134.2|7133.2|7134.2|7133.2|7122.2|7121.2|4164
1701662400000|2023-12-04 04:00:00|7133.2|7132.2|7138.2|7137.2|7140.2|7139.2|7131.2|7130.2|5605
1701666000000|2023-12-04 05:00:00|7138.6|7136.6|7127.1|7123.1|7139.1|7137.1|7127|7123|6624
1701669600000|2023-12-04 06:00:00|7127|7123|7127.1|7124.1|7133.1|7130.1|7124.1|7121.1|393
1701673200000|2023-12-04 07:00:00|7128.1|7125.1|7110.1|7107.1|7131.1|7128.1|7109.1|7106.1|707
1701676800000|2023-12-04 08:00:00|7109.6|7106.6|7117.6|7114.6|7125.1|7122.1|7109.1|7106.1|1246
1701680400000|2023-12-04 09:00:00|7118.1|7115.1|7113.1|7110.1|7118.6|7115.6|7104.1|7101.1|626
1701684000000|2023-12-04 10:00:00|7112.6|7109.6|7116.1|7113.1|7118.1|7115.1|7109.1|7106.1|311
1701687600000|2023-12-04 11:00:00|7115.1|7112.1|7115.1|7112.1|7119.1|7116.1|7113.1|7110.1|401
1701691200000|2023-12-04 12:00:00|7114.1|7111.1|7110.1|7107.1|7114.1|7111.1|7107.1|7104.1|364
1701694800000|2023-12-04 13:00:00|7109.6|7106.6|7103.1|7100.1|7110.1|7107.1|7102.1|7099.1|692
1701698400000|2023-12-04 14:00:00|7104.1|7101.1|7111.1|7108.1|7125.1|7122.1|7095.1|7092.1|1768
1701702000000|2023-12-04 15:00:00|7110.6|7107.6|7100.1|7097.1|7115.6|7112.6|7098.1|7095.1|1706
1701705600000|2023-12-04 16:00:00|7099.1|7096.1|7109.1|7106.1|7110.1|7107.1|7096.1|7093.1|1308
1701709200000|2023-12-04 17:00:00|7110.1|7107.1|7108.1|7105.1|7112.1|7109.1|7106.1|7103.1|680
1701712800000|2023-12-04 18:00:00|7107.6|7104.6|7098.1|7095.1|7107.6|7104.6|7096.6|7093.6|750
1701716400000|2023-12-04 19:00:00|7099.1|7096.1|7098.1|7095.1|7101.1|7098.1|7093.6|7090.6|755
1701720000000|2023-12-04 20:00:00|7097.6|7094.6|7093.6|7090.6|7098.1|7095.1|7090.1|7087.1|895
1701723600000|2023-12-04 21:00:00|7092.3|7088.3|7090.4|7086.4|7092.8|7088.8|7089.3|7085.3|0
1701727200000|2023-12-04 22:00:00|7090.3|7086.3|7102.1|7100.1|7126.1|7124.1|7090.2|7086.2|1636
1701730800000|2023-12-04 23:00:00|7101.1|7099.1|7070.1|7069.1|7101.1|7099.1|7052.1|7051.1|4629
1701734400000|2023-12-05 00:00:00|7069.1|7068.1|7065.1|7064.1|7072.1|7071.1|7053.1|7052.1|4506
1701738000000|2023-12-05 01:00:00|7066.1|7065.1|7064.1|7063.1|7071.6|7070.6|7062.1|7061.1|3622
1701741600000|2023-12-05 02:00:00|7065.1|7064.1|7044.1|7043.1|7065.1|7064.1|7043.6|7042.6|3983
1701745200000|2023-12-05 03:00:00|7044.6|7043.6|7068.1|7067.1|7069.1|7068.1|7042.1|7041.1|4187
1701748800000|2023-12-05 04:00:00|7069.1|7068.1|7061.1|7060.1|7078.6|7077.6|7058.1|7057.1|4179
1701752400000|2023-12-05 05:00:00|7061.6|7059.6|7064.2|7060.2|7066.4|7063.6|7058.6|7056.6|5039
1701756000000|2023-12-05 06:00:00|7064.4|7060.4|7059.1|7056.1|7067.1|7064.1|7059.1|7056.1|668
1701759600000|2023-12-05 07:00:00|7058.1|7055.1|7060.1|7057.1|7063.1|7060.1|7055.1|7052.1|881
1701763200000|2023-12-05 08:00:00|7061.1|7058.1|7071.1|7068.1|7072.1|7069.1|7060.6|7057.6|1293
1701766800000|2023-12-05 09:00:00|7070.6|7067.6|7077.1|7074.1|7082.1|7079.1|7068.1|7065.1|668
1701770400000|2023-12-05 10:00:00|7076.6|7073.6|7067.1|7064.1|7080.1|7077.1|7065.1|7062.1|609
1701774000000|2023-12-05 11:00:00|7066.6|7063.6|7066.1|7063.1|7077.1|7074.1|7064.1|7061.1|574
1701777600000|2023-12-05 12:00:00|7065.1|7062.1|7073.1|7070.1|7075.1|7072.1|7065.1|7062.1|677
1701781200000|2023-12-05 13:00:00|7073.6|7070.6|7073.1|7070.1|7077.1|7074.1|7068.1|7065.1|941
1701784800000|2023-12-05 14:00:00|7073.6|7070.6|7074.1|7071.1|7081.1|7078.1|7070.6|7067.6|1864
1701788400000|2023-12-05 15:00:00|7073.6|7070.6|7095.1|7092.1|7095.1|7092.1|7073.6|7070.6|2850
1701792000000|2023-12-05 16:00:00|7096.1|7093.1|7092.1|7089.1|7101.1|7098.1|7085.1|7082.1|1165
1701795600000|2023-12-05 17:00:00|7093.1|7090.1|7094.6|7091.6|7098.1|7095.1|7084.6|7081.6|686
1701799200000|2023-12-05 18:00:00|7094.1|7091.1|7093.1|7090.1|7100.1|7097.1|7091.1|7088.1|719
1701802800000|2023-12-05 19:00:00|7094.1|7091.1|7097.1|7094.1|7098.1|7095.1|7091.1|7088.1|277
1701806400000|2023-12-05 20:00:00|7096.6|7093.6|7092.1|7089.1|7098.1|7095.1|7089.1|7086.1|441
1701810000000|2023-12-05 21:00:00|7092.5|7088.5|7089.7|7085.7|7094.9|7090.9|7089.1|7085.1|0
1701813600000|2023-12-05 22:00:00|7089.5|7085.5|7079.6|7077.6|7090.9|7086.9|7078.6|7076.6|231
1701817200000|2023-12-05 23:00:00|7081.6|7079.6|7117.1|7116.1|7119.1|7118.1|7078.1|7077.1|3270
1701820800000|2023-12-06 00:00:00|7118.6|7117.6|7137.1|7136.1|7138.1|7137.1|7117.1|7116.1|6540
1701824400000|2023-12-06 01:00:00|7136.1|7135.1|7163.1|7162.1|7170.1|7169.1|7132.1|7131.1|10037
1701828000000|2023-12-06 02:00:00|7164.1|7163.1|7172.9|7171.9|7173.1|7172.1|7162.1|7161.1|6261
1701831600000|2023-12-06 03:00:00|7171.9|7170.9|7184.9|7183.9|7187.4|7186.4|7168.9|7167.9|6085
1701835200000|2023-12-06 04:00:00|7185.9|7184.9|7193.9|7192.9|7199.9|7198.9|7180.9|7179.9|7905
1701838800000|2023-12-06 05:00:00|7195.4|7193.4|7199.1|7195.1|7199.1|7196.4|7181.4|7179.4|12163
1701842400000|2023-12-06 06:00:00|7198.8|7194.8|7186.9|7183.9|7199.3|7195.3|7185.9|7182.9|483
1701846000000|2023-12-06 07:00:00|7186.4|7183.4|7180.9|7177.9|7186.9|7183.9|7177.9|7174.9|1768
1701849600000|2023-12-06 08:00:00|7181.9|7178.9|7182.9|7179.9|7186.9|7183.9|7173.9|7170.9|1609
1701853200000|2023-12-06 09:00:00|7182.4|7179.4|7182.9|7179.9|7189.9|7186.9|7179.9|7176.9|673
1701856800000|2023-12-06 10:00:00|7183.4|7180.4|7184.9|7181.9|7185.9|7182.9|7178.9|7175.9|805
1701860400000|2023-12-06 11:00:00|7183.9|7180.9|7183.9|7180.9|7186.9|7183.9|7179.9|7176.9|403
1701864000000|2023-12-06 12:00:00|7183.4|7180.4|7188.9|7185.9|7188.9|7185.9|7181.9|7178.9|645
1701867600000|2023-12-06 13:00:00|7189.9|7186.9|7200.9|7197.9|7201.9|7198.9|7187.4|7184.4|1124
1701871200000|2023-12-06 14:00:00|7200.4|7197.4|7193.9|7190.9|7203.9|7200.9|7191.9|7188.9|1316
1701874800000|2023-12-06 15:00:00|7194.9|7191.9|7192.9|7189.9|7206.4|7203.4|7190.9|7187.9|1452
1701878400000|2023-12-06 16:00:00|7193.4|7190.4|7175.9|7172.9|7195.9|7192.9|7171.9|7168.9|1113
1701882000000|2023-12-06 17:00:00|7175.4|7172.4|7170.9|7167.9|7176.9|7173.9|7167.9|7164.9|854
1701885600000|2023-12-06 18:00:00|7171.9|7168.9|7179.9|7176.9|7180.9|7177.9|7167.9|7164.9|300
1701889200000|2023-12-06 19:00:00|7178.9|7175.9|7177.9|7174.9|7181.9|7178.9|7175.4|7172.4|419
1701892800000|2023-12-06 20:00:00|7176.9|7173.9|7163.4|7160.4|7177.4|7174.4|7158.9|7155.9|685
1701896400000|2023-12-06 21:00:00|7164.2|7160.2|7167|7163|7168.4|7164.4|7164|7160|0
1701900000000|2023-12-06 22:00:00|7166.9|7162.9|7160.9|7158.9|7170.4|7168.4|7157.4|7155.4|607
1701903600000|2023-12-06 23:00:00|7161.9|7159.9|7169.9|7168.9|7175.9|7174.9|7159.9|7158.9|3996
1701907200000|2023-12-07 00:00:00|7168.9|7167.9|7174.9|7173.9|7182.9|7181.9|7160.9|7159.9|5165
1701910800000|2023-12-07 01:00:00|7173.9|7172.9|7161.9|7160.9|7175.9|7174.9|7159.9|7158.9|4555
1701914400000|2023-12-07 02:00:00|7162.9|7161.9|7161.6|7160.6|7164.6|7163.6|7152.6|7151.6|3269
1701918000000|2023-12-07 03:00:00|7160.6|7159.6|7157.6|7156.6|7163.6|7162.6|7153.6|7152.6|3389
1701921600000|2023-12-07 04:00:00|7156.6|7155.6|7164.6|7163.6|7165.6|7164.6|7156.6|7155.6|5418
1701925200000|2023-12-07 05:00:00|7165.1|7163.1|7171.8|7167.8|7179.1|7177.1|7165.1|7163.1|7923
1701928800000|2023-12-07 06:00:00|7171.9|7167.9|7170.6|7167.6|7174.6|7171.6|7168.6|7165.6|752
1701932400000|2023-12-07 07:00:00|7169.6|7166.6|7171.6|7168.6|7172.6|7169.6|7164.6|7161.6|752
1701936000000|2023-12-07 08:00:00|7172.6|7169.6|7160.6|7157.6|7173.6|7170.6|7158.6|7155.6|1440
1701939600000|2023-12-07 09:00:00|7161.1|7158.1|7164.6|7161.6|7166.6|7163.6|7156.6|7153.6|797
1701943200000|2023-12-07 10:00:00|7165.6|7162.6|7166.6|7163.6|7167.6|7164.6|7160.6|7157.6|518
1701946800000|2023-12-07 11:00:00|7167.1|7164.1|7162.6|7159.6|7170.6|7167.6|7160.6|7157.6|622
1701950400000|2023-12-07 12:00:00|7162.1|7159.1|7158.6|7155.6|7162.6|7159.6|7154.6|7151.6|987
1701954000000|2023-12-07 13:00:00|7159.6|7156.6|7163.1|7160.1|7164.6|7161.6|7151.6|7148.6|1513
1701957600000|2023-12-07 14:00:00|7163.6|7160.6|7141.6|7138.6|7165.6|7162.6|7141.6|7138.6|2516
1701961200000|2023-12-07 15:00:00|7140.6|7137.6|7153.6|7150.6|7154.6|7151.6|7135.6|7132.6|1648
1701964800000|2023-12-07 16:00:00|7154.1|7151.1|7156.6|7153.6|7157.1|7154.1|7139.6|7136.6|1058
1701968400000|2023-12-07 17:00:00|7157.6|7154.6|7158.1|7155.1|7159.6|7156.6|7149.6|7146.6|599
1701972000000|2023-12-07 18:00:00|7158.6|7155.6|7160.6|7157.6|7163.6|7160.6|7157.6|7154.6|322
1701975600000|2023-12-07 19:00:00|7161.6|7158.6|7156.6|7153.6|7163.6|7160.6|7155.6|7152.6|311
1701979200000|2023-12-07 20:00:00|7157.6|7154.6|7159.1|7156.1|7167.6|7164.6|7156.6|7153.6|1314
1701982800000|2023-12-07 21:00:00|7158.8|7154.8|7156.4|7152.4|7159.6|7155.6|7154|7150|0
1701986400000|2023-12-07 22:00:00|7156.3|7152.3|7147.1|7145.1|7162.6|7160.6|7146.1|7144.1|419
1701990000000|2023-12-07 23:00:00|7146.6|7144.6|7146.6|7145.6|7155.6|7154.6|7143.6|7142.6|4265
1701993600000|2023-12-08 00:00:00|7147.6|7146.6|7165.6|7164.6|7168.6|7167.6|7145.6|7144.6|4494
1701997200000|2023-12-08 01:00:00|7164.6|7163.6|7177.5|7176.5|7182|7181|7157.6|7156.6|4788
1702000800000|2023-12-08 02:00:00|7178|7177|7189.5|7188.5|7190.5|7189.5|7177.5|7176.5|3124
1702004400000|2023-12-08 03:00:00|7188.5|7187.5|7192.5|7191.5|7195|7194|7186.5|7185.5|3578
1702008000000|2023-12-08 04:00:00|7191.5|7190.5|7196.5|7195.5|7197.5|7196.5|7189.5|7188.5|4441
1702011600000|2023-12-08 05:00:00|7197|7195|7197.8|7193.8|7202|7200|7193|7191|5164
1702015200000|2023-12-08 06:00:00|7197.6|7193.6|7193.5|7190.5|7198.5|7195.5|7192.5|7189.5|347
1702018800000|2023-12-08 07:00:00|7193|7190|7176.5|7173.5|7193|7190|7175.5|7172.5|1125
1702022400000|2023-12-08 08:00:00|7177.5|7174.5|7186.5|7183.5|7187.5|7184.5|7168.5|7165.5|1262
1702026000000|2023-12-08 09:00:00|7186|7183|7195.5|7192.5|7205|7202|7186|7183|726
1702029600000|2023-12-08 10:00:00|7195|7192|7194.5|7191.5|7199.5|7196.5|7194.5|7191.5|322
1702033200000|2023-12-08 11:00:00|7195|7192|7184.5|7181.5|7195.5|7192.5|7183.5|7180.5|274
1702036800000|2023-12-08 12:00:00|7185|7182|7177.5|7174.5|7187|7184|7173.5|7170.5|943
1702040400000|2023-12-08 13:00:00|7178|7175|7178.5|7175.5|7189.5|7186.5|7157.5|7154.5|1687
1702044000000|2023-12-08 14:00:00|7179|7176|7195.5|7192.5|7205.5|7202.5|7177.5|7174.5|1425
1702047600000|2023-12-08 15:00:00|7200.5|7197.5|7211|7208|7214.5|7211.5|7195.5|7192.5|1408
1702051200000|2023-12-08 16:00:00|7211.5|7208.5|7193.5|7190.5|7211.5|7208.5|7190.5|7187.5|829
1702054800000|2023-12-08 17:00:00|7193|7190|7197.5|7194.5|7198.5|7195.5|7186.5|7183.5|375
1702058400000|2023-12-08 18:00:00|7198|7195|7204.5|7201.5|7205.5|7202.5|7196.5|7193.5|202
1702062000000|2023-12-08 19:00:00|7203.5|7200.5|7212|7209|7212.5|7209.5|7203.5|7200.5|291
1702065600000|2023-12-08 20:00:00|7212.5|7209.5|7213|7210|7215.5|7212.5|7208|7205|550
1702069200000|2023-12-08 21:00:00|7213.5|7209.5|7213.9|7209.9|7214.9|7210.9|7211.7|7207.7|0
1702245600000|2023-12-10 22:00:00|7212|7210|7206.5|7204.5|7212|7210|7201|7199|326
1702249200000|2023-12-10 23:00:00|7208|7206|7215.5|7214.5|7234.5|7233.5|7208|7206|4602
1702252800000|2023-12-11 00:00:00|7215|7214|7225.5|7224.5|7229.5|7228.5|7210.5|7209.5|3950
1702256400000|2023-12-11 01:00:00|7225|7224|7207.8|7206.8|7225|7224|7204.5|7203.5|3421
1702260000000|2023-12-11 02:00:00|7208.3|7207.3|7198.8|7197.8|7209.8|7208.8|7196.8|7195.8|2503
1702263600000|2023-12-11 03:00:00|7199.8|7198.8|7203.8|7202.8|7205.3|7204.3|7194.3|7193.3|1923
1702267200000|2023-12-11 04:00:00|7202.8|7201.8|7200.8|7199.8|7206.8|7205.8|7199.8|7198.8|2313
1702270800000|2023-12-11 05:00:00|7201.3|7199.3|7206.2|7202.2|7207.5|7204.3|7200.3|7198.3|4212
1702274400000|2023-12-11 06:00:00|7206.3|7202.3|7205.8|7202.8|7211.8|7208.8|7203.8|7200.8|543
1702278000000|2023-12-11 07:00:00|7206.3|7203.3|7201.8|7198.8|7207.8|7204.8|7200.3|7197.3|390
1702281600000|2023-12-11 08:00:00|7201.3|7198.3|7200.8|7197.8|7206.3|7203.3|7196.8|7193.8|882
1702285200000|2023-12-11 09:00:00|7201.3|7198.3|7201.3|7198.3|7209.8|7206.8|7198.8|7195.8|324
1702288800000|2023-12-11 10:00:00|7200.8|7197.8|7195.3|7192.3|7205.8|7202.8|7194.8|7191.8|331
1702292400000|2023-12-11 11:00:00|7194.8|7191.8|7197.3|7194.3|7198.8|7195.8|7190.8|7187.8|549
1702296000000|2023-12-11 12:00:00|7197.8|7194.8|7199.3|7196.3|7200.8|7197.8|7195.8|7192.8|209
1702299600000|2023-12-11 13:00:00|7198.8|7195.8|7192.8|7189.8|7201.8|7198.8|7192.8|7189.8|426
1702303200000|2023-12-11 14:00:00|7193.3|7190.3|7200.8|7197.8|7201.8|7198.8|7191.3|7188.3|1102
1702306800000|2023-12-11 15:00:00|7201.3|7198.3|7206.8|7203.8|7208.8|7205.8|7196.8|7193.8|1022
1702310400000|2023-12-11 16:00:00|7207.3|7204.3|7208.8|7205.8|7213.3|7210.3|7203.8|7200.8|769
1702314000000|2023-12-11 17:00:00|7208.3|7205.3|7209.8|7206.8|7211.8|7208.8|7204.3|7201.3|457
1702317600000|2023-12-11 18:00:00|7210.8|7207.8|7209.8|7206.8|7212.8|7209.8|7206.8|7203.8|345
1702321200000|2023-12-11 19:00:00|7209.3|7206.3|7213.8|7210.8|7214.8|7211.8|7208.8|7205.8|220
1702324800000|2023-12-11 20:00:00|7214.3|7211.3|7218.3|7215.3|7220.8|7217.8|7212.8|7209.8|347
1702328400000|2023-12-11 21:00:00|7219.7|7215.7|7219.2|7215.2|7220.1|7216.1|7217.6|7213.6|0
1702332000000|2023-12-11 22:00:00|7219.3|7215.3|7207.3|7205.3|7219.6|7215.6|7205.3|7203.3|284
1702335600000|2023-12-11 23:00:00|7206.8|7205.8|7214.8|7213.8|7215.8|7214.8|7197.8|7196.8|2136
1702339200000|2023-12-12 00:00:00|7215.3|7214.3|7243.8|7242.8|7245.8|7244.8|7213.8|7212.8|4520
1702342800000|2023-12-12 01:00:00|7244.8|7243.8|7234.8|7233.8|7244.8|7243.8|7230.8|7229.8|3568
1702346400000|2023-12-12 02:00:00|7235.3|7234.3|7237.8|7236.8|7239.3|7238.3|7232.8|7231.8|2163
1702350000000|2023-12-12 03:00:00|7236.8|7235.8|7243.8|7242.8|7247.8|7246.8|7233.8|7232.8|3384
1702353600000|2023-12-12 04:00:00|7243.3|7242.3|7240.8|7239.8|7244.8|7243.8|7237.8|7236.8|3992
1702357200000|2023-12-12 05:00:00|7241.3|7239.3|7241.3|7237.3|7244.3|7242.3|7237.3|7235.3|4828
1702360800000|2023-12-12 06:00:00|7241.4|7237.4|7237.8|7234.8|7242.8|7239.8|7237.8|7234.8|644
1702364400000|2023-12-12 07:00:00|7236.8|7233.8|7237.8|7234.8|7242.8|7239.8|7234.8|7231.8|574
1702368000000|2023-12-12 08:00:00|7238.8|7235.8|7239.8|7236.8|7244.3|7241.3|7236.8|7233.8|778
1702371600000|2023-12-12 09:00:00|7240.3|7237.3|7244.8|7241.8|7244.8|7241.8|7239.8|7236.8|28
1702375200000|2023-12-12 10:00:00|7248.8|7245.8|7235.8|7232.8|7248.8|7245.8|7235.3|7232.3|464
1702378800000|2023-12-12 11:00:00|7235.3|7232.3|7238.8|7235.8|7242.8|7239.8|7235.3|7232.3|567
1702382400000|2023-12-12 12:00:00|7239.3|7236.3|7239.8|7236.8|7242.8|7239.8|7237.3|7234.3|665
1702386000000|2023-12-12 13:00:00|7239.3|7236.3|7229.8|7226.8|7254.8|7251.8|7229.8|7226.8|1156
1702389600000|2023-12-12 14:00:00|7230.3|7227.3|7223.8|7220.8|7233.3|7230.3|7217.8|7214.8|1161
1702393200000|2023-12-12 15:00:00|7224.8|7221.8|7237.8|7234.8|7237.8|7234.8|7220.8|7217.8|1021
1702396800000|2023-12-12 16:00:00|7237.3|7234.3|7224.8|7221.8|7237.8|7234.8|7221.8|7218.8|998
1702400400000|2023-12-12 17:00:00|7225.3|7222.3|7225.8|7222.8|7229.8|7226.8|7220.8|7217.8|239
1702404000000|2023-12-12 18:00:00|7226.8|7223.8|7235.8|7232.8|7235.8|7232.8|7226.3|7223.3|228
1702407600000|2023-12-12 19:00:00|7235.3|7232.3|7238.8|7235.8|7239.8|7236.8|7232.8|7229.8|129
1702411200000|2023-12-12 20:00:00|7239.3|7236.3|7239.3|7236.3|7243.8|7240.8|7238.8|7235.8|614
1702414800000|2023-12-12 21:00:00|7242.6|7238.6|7243.6|7239.6|7245.1|7241.1|7241.1|7237.1|0
1702418400000|2023-12-12 22:00:00|7243.7|7239.7|7238.3|7236.3|7246.3|7244.3|7237.3|7235.3|340
1702422000000|2023-12-12 23:00:00|7239.3|7237.3|7254.8|7253.8|7256.8|7255.8|7236.8|7235.8|2415
1702425600000|2023-12-13 00:00:00|7253.8|7252.8|7255.8|7254.8|7262.8|7261.8|7241.8|7240.8|4187
1702429200000|2023-12-13 01:00:00|7254.8|7253.8|7264.8|7263.8|7266.8|7265.8|7248.8|7247.8|4401
1702432800000|2023-12-13 02:00:00|7265.8|7264.8|7271.5|7270.5|7277.5|7276.5|7264.8|7263.8|4162
1702436400000|2023-12-13 03:00:00|7272|7271|7264.5|7263.5|7273.5|7272.5|7262.5|7261.5|4058
1702440000000|2023-12-13 04:00:00|7265|7264|7266.5|7265.5|7267.5|7266.5|7261.5|7260.5|3545
1702443600000|2023-12-13 05:00:00|7266.6|7264.6|7267.3|7263.3|7271.1|7269.1|7262.6|7260.6|9126
1702447200000|2023-12-13 06:00:00|7267.2|7263.2|7265.1|7262.1|7270.1|7267.1|7264.1|7261.1|404
1702450800000|2023-12-13 07:00:00|7266.1|7263.1|7265.1|7262.1|7274.1|7271.1|7264.1|7261.1|977
1702454400000|2023-12-13 08:00:00|7265.6|7262.6|7273.1|7270.1|7275.1|7272.1|7263.1|7260.1|1192
1702458000000|2023-12-13 09:00:00|7272.6|7269.6|7274.1|7271.1|7275.1|7272.1|7264.6|7261.6|549
1702461600000|2023-12-13 10:00:00|7274.6|7271.6|7268.6|7265.6|7276.1|7273.1|7268.6|7265.6|549
1702465200000|2023-12-13 11:00:00|7269.1|7266.1|7278.1|7275.1|7278.1|7275.1|7268.1|7265.1|487
1702468800000|2023-12-13 12:00:00|7277.1|7274.1|7277.1|7274.1|7281.1|7278.1|7276.1|7273.1|413
1702472400000|2023-12-13 13:00:00|7277.6|7274.6|7285.6|7282.6|7286.6|7283.6|7276.1|7273.1|723
1702476000000|2023-12-13 14:00:00|7286.1|7283.1|7279.1|7276.1|7288.1|7285.1|7271.1|7268.1|1563
1702479600000|2023-12-13 15:00:00|7278.1|7275.1|7282.1|7279.1|7286.1|7283.1|7277.1|7274.1|1311
1702483200000|2023-12-13 16:00:00|7282.6|7279.6|7271.1|7268.1|7283.1|7280.1|7269.6|7266.6|913
1702486800000|2023-12-13 17:00:00|7271.6|7268.6|7266.1|7263.1|7273.1|7270.1|7266.1|7263.1|354
1702490400000|2023-12-13 18:00:00|7267.1|7264.1|7266.1|7263.1|7267.6|7264.6|7262.1|7259.1|374
1702494000000|2023-12-13 19:00:00|7269.6|7266.6|7331.1|7328.1|7333.6|7330.6|7269.6|7266.6|2606
1702497600000|2023-12-13 20:00:00|7331.6|7328.6|7350.1|7347.1|7353.1|7350.1|7326.6|7323.6|2692
1702501200000|2023-12-13 21:00:00|7351.7|7347.7|7352.7|7348.7|7357.1|7353.1|7350.9|7346.9|0
1702504800000|2023-12-13 22:00:00|7352.6|7348.6|7366.5|7364.5|7368.5|7366.5|7350.2|7346.2|741
1702508400000|2023-12-13 23:00:00|7366|7364|7365|7364|7375|7374|7357|7356|6966
1702512000000|2023-12-14 00:00:00|7364|7363|7373|7372|7380|7379|7362|7361|6943
1702515600000|2023-12-14 01:00:00|7374|7373|7379|7378|7385|7384|7372|7371|5646
1702519200000|2023-12-14 02:00:00|7378|7377|7385|7384|7388|7387|7375|7374|5294
1702522800000|2023-12-14 03:00:00|7386|7385|7374|7373|7386|7385|7373|7372|4640
1702526400000|2023-12-14 04:00:00|7373|7372|7384|7383|7386|7385|7371|7370|4484
1702530000000|2023-12-14 05:00:00|7384.5|7382.5|7390.9|7386.9|7392.8|7390.5|7383.5|7381.5|8301
1702533600000|2023-12-14 06:00:00|7390.7|7386.7|7392|7389|7393|7390|7383|7380|1041
1702537200000|2023-12-14 07:00:00|7391|7388|7395|7392|7398|7395|7391|7388|1273
1702540800000|2023-12-14 08:00:00|7395.5|7392.5|7413|7410|7421|7418|7395|7392|2295
1702544400000|2023-12-14 09:00:00|7412.5|7409.5|7414|7411|7414|7411|7400|7397|1147
1702548000000|2023-12-14 10:00:00|7414.5|7411.5|7427|7424|7431|7428|7409.5|7406.5|1128
1702551600000|2023-12-14 11:00:00|7426.5|7423.5|7424|7421|7428|7425|7418|7415|859
1702555200000|2023-12-14 12:00:00|7425|7422|7425|7422|7430|7427|7424|7421|699
1702558800000|2023-12-14 13:00:00|7425.5|7422.5|7430|7427|7430|7427|7415.5|7412.5|1706
1702562400000|2023-12-14 14:00:00|7429.5|7426.5|7426|7423|7433|7430|7419|7416|2292
1702566000000|2023-12-14 15:00:00|7425.5|7422.5|7444|7441|7444.5|7441.5|7408|7405|2608
1702569600000|2023-12-14 16:00:00|7443|7440|7445|7442|7456|7453|7436|7433|1646
1702573200000|2023-12-14 17:00:00|7446|7443|7443|7440|7454|7451|7443|7440|424
1702576800000|2023-12-14 18:00:00|7442.5|7439.5|7425.5|7422.5|7443|7440|7421.5|7418.5|573
1702580400000|2023-12-14 19:00:00|7426|7423|7437|7434|7437.5|7434.5|7425.5|7422.5|647
1702584000000|2023-12-14 20:00:00|7437.5|7434.5|7442.5|7439.5|7446|7443|7435|7432|904
1702587600000|2023-12-14 21:00:00|7445|7441|7438.4|7434.4|7446.2|7442.2|7438|7434|0
1702591200000|2023-12-14 22:00:00|7438.7|7434.7|7429|7427|7443.8|7441|7429|7427|415
1702594800000|2023-12-14 23:00:00|7428.5|7426.5|7426.7|7425.7|7435|7433|7416|7415|4546
1702598400000|2023-12-15 00:00:00|7425.7|7424.7|7451.7|7450.7|7451.7|7450.7|7425.7|7424.7|5511
1702602000000|2023-12-15 01:00:00|7452.2|7451.2|7461.7|7460.7|7468.7|7467.7|7442.7|7441.7|6504
1702605600000|2023-12-15 02:00:00|7462.2|7461.2|7456.7|7455.7|7467.7|7466.7|7455.7|7454.7|4793
1702609200000|2023-12-15 03:00:00|7455.7|7454.7|7458.7|7457.7|7462.7|7461.7|7454.7|7453.7|4271
1702612800000|2023-12-15 04:00:00|7458.2|7457.2|7440|7439|7458.7|7457.7|7435|7434|6525
1702616400000|2023-12-15 05:00:00|7440.5|7438.5|7452.8|7448.8|7453.1|7449.1|7434.5|7432.5|13822
1702620000000|2023-12-15 06:00:00|7452.6|7448.6|7445|7442|7452.6|7448.6|7445|7442|570
1702623600000|2023-12-15 07:00:00|7445.5|7442.5|7456|7453|7459.5|7456.5|7445|7442|839
1702627200000|2023-12-15 08:00:00|7456.5|7453.5|7455|7452|7460|7457|7445|7442|908
1702630800000|2023-12-15 09:00:00|7454.5|7451.5|7456.5|7453.5|7459|7456|7449|7446|528
1702634400000|2023-12-15 10:00:00|7457|7454|7457|7454|7465|7462|7455|7452|665
1702638000000|2023-12-15 11:00:00|7456.5|7453.5|7456|7453|7459.5|7456.5|7453|7450|419
1702641600000|2023-12-15 12:00:00|7455.5|7452.5|7450.5|7447.5|7457|7454|7450|7447|474
1702645200000|2023-12-15 13:00:00|7451|7448|7430|7427|7451|7448|7419|7416|1329
1702648800000|2023-12-15 14:00:00|7430.5|7427.5|7420.5|7417.5|7437|7434|7413|7410|1196
1702652400000|2023-12-15 15:00:00|7421|7418|7431|7428|7436|7433|7421|7418|1496
1702656000000|2023-12-15 16:00:00|7431.5|7428.5|7421|7418|7435|7432|7420|7417|1189
1702659600000|2023-12-15 17:00:00|7421.5|7418.5|7417|7414|7425|7422|7416|7413|407
1702663200000|2023-12-15 18:00:00|7416.5|7413.5|7409|7406|7419.5|7416.5|7408|7405|627
1702666800000|2023-12-15 19:00:00|7408|7405|7397.5|7394.5|7410|7407|7396|7393|649
1702670400000|2023-12-15 20:00:00|7398|7395|7374.5|7371.5|7399|7396|7373|7370|2305
1702674000000|2023-12-15 21:00:00|7374.4|7370.4|7380.1|7376.1|7382.6|7378.6|7373.8|7369.8|0
1702850400000|2023-12-17 22:00:00|7409|7407|7418|7416|7429|7427|7406.5|7404.5|2190
1702854000000|2023-12-17 23:00:00|7416.5|7414.5|7432|7431|7433|7432|7405|7404|3596
1702857600000|2023-12-18 00:00:00|7431|7430|7435|7434|7449|7448|7424|7423|4504
1702861200000|2023-12-18 01:00:00|7434|7433|7416.5|7415.5|7437|7436|7412|7411|3046
1702864800000|2023-12-18 02:00:00|7415.5|7414.5|7415.5|7414.5|7421.5|7420.5|7412.5|7411.5|2467
1702868400000|2023-12-18 03:00:00|7415|7414|7429.5|7428.5|7429.5|7428.5|7413.5|7412.5|3919
1702872000000|2023-12-18 04:00:00|7428.5|7427.5|7431.5|7430.5|7433.5|7432.5|7423.5|7422.5|3873
1702875600000|2023-12-18 05:00:00|7432|7430|7438.9|7434.9|7439.1|7435.5|7431|7429|4139
1702879200000|2023-12-18 06:00:00|7438.8|7434.8|7436.5|7433.5|7443.5|7440.5|7432.5|7429.5|334
1702882800000|2023-12-18 07:00:00|7435.5|7432.5|7430|7427|7440.5|7437.5|7430|7427|552
1702886400000|2023-12-18 08:00:00|7430.5|7427.5|7445.5|7442.5|7446.5|7443.5|7428.5|7425.5|554
1702890000000|2023-12-18 09:00:00|7446|7443|7447.5|7444.5|7453.5|7450.5|7439.5|7436.5|462
1702893600000|2023-12-18 10:00:00|7446.5|7443.5|7444.5|7441.5|7450.5|7447.5|7441|7438|204
1702897200000|2023-12-18 11:00:00|7445.5|7442.5|7459.5|7456.5|7464.5|7461.5|7445.5|7442.5|779
1702900800000|2023-12-18 12:00:00|7460|7457|7460.5|7457.5|7467|7464|7457.5|7454.5|379
1702904400000|2023-12-18 13:00:00|7459.5|7456.5|7465.5|7462.5|7470|7467|7457.5|7454.5|712
1702908000000|2023-12-18 14:00:00|7464.5|7461.5|7450.5|7447.5|7466|7463|7445.5|7442.5|978
1702911600000|2023-12-18 15:00:00|7451|7448|7450.5|7447.5|7455.5|7452.5|7445.5|7442.5|1075
1702915200000|2023-12-18 16:00:00|7449.5|7446.5|7445.5|7442.5|7454.5|7451.5|7444.5|7441.5|676
1702918800000|2023-12-18 17:00:00|7446.5|7443.5|7450.5|7447.5|7454|7451|7445.5|7442.5|265
1702922400000|2023-12-18 18:00:00|7450|7447|7451.5|7448.5|7451.5|7448.5|7446.5|7443.5|143
1702926000000|2023-12-18 19:00:00|7451|7448|7450|7447|7453.5|7450.5|7446.5|7443.5|371
1702929600000|2023-12-18 20:00:00|7449.5|7446.5|7445.5|7442.5|7457.5|7454.5|7444.5|7441.5|705
1702933200000|2023-12-18 21:00:00|7452.5|7448.5|7447.1|7443.1|7452.8|7448.8|7446.2|7442.2|0
1702936800000|2023-12-18 22:00:00|7447|7443|7443.5|7441.5|7448.1|7445|7429|7427|390
1702940400000|2023-12-18 23:00:00|7443|7441|7457.5|7456.5|7459.5|7458.5|7434.5|7433.5|5691
1702944000000|2023-12-19 00:00:00|7455.5|7454.5|7475.5|7474.5|7479.5|7478.5|7453.5|7452.5|4754
1702947600000|2023-12-19 01:00:00|7475|7474|7479.3|7478.3|7480.3|7479.3|7468.5|7467.5|3556
1702951200000|2023-12-19 02:00:00|7476.3|7475.3|7492.3|7491.3|7501.3|7500.3|7476.3|7475.3|3885
1702954800000|2023-12-19 03:00:00|7493.3|7492.3|7500.3|7499.3|7501.3|7500.3|7490.3|7489.3|4085
1702958400000|2023-12-19 04:00:00|7499.3|7498.3|7495.3|7494.3|7501.3|7500.3|7492.3|7491.3|3572
1702962000000|2023-12-19 05:00:00|7495.8|7493.8|7503.2|7499.2|7510.5|7506.5|7492.8|7490.8|4457
1702965600000|2023-12-19 06:00:00|7503.3|7499.3|7498.3|7495.3|7504.3|7501.3|7493.3|7490.3|530
1702969200000|2023-12-19 07:00:00|7497.8|7494.8|7503.3|7500.3|7512.3|7509.3|7497.8|7494.8|313
1702972800000|2023-12-19 08:00:00|7504.3|7501.3|7508.3|7505.3|7513.3|7510.3|7502.3|7499.3|792
1702976400000|2023-12-19 09:00:00|7507.8|7504.8|7518.3|7515.3|7519.3|7516.3|7506.8|7503.8|602
1702980000000|2023-12-19 10:00:00|7519.3|7516.3|7523.8|7520.8|7529.3|7526.3|7517.3|7514.3|675
1702983600000|2023-12-19 11:00:00|7524.3|7521.3|7518.3|7515.3|7526.3|7523.3|7516.8|7513.8|148
1702987200000|2023-12-19 12:00:00|7518.8|7515.8|7526.3|7523.3|7527.3|7524.3|7516.3|7513.3|296
1702990800000|2023-12-19 13:00:00|7526.8|7523.8|7524.8|7521.8|7530.3|7527.3|7520.3|7517.3|264
1702994400000|2023-12-19 14:00:00|7525.3|7522.3|7535.3|7532.3|7537.3|7534.3|7522.3|7519.3|654
1702998000000|2023-12-19 15:00:00|7534.3|7531.3|7542.3|7539.3|7544.3|7541.3|7529.8|7526.8|989
1703001600000|2023-12-19 16:00:00|7542.8|7539.8|7539.3|7536.3|7546.3|7543.3|7537.8|7534.8|386
1703005200000|2023-12-19 17:00:00|7538.3|7535.3|7546.3|7543.3|7547.3|7544.3|7537.3|7534.3|174
1703008800000|2023-12-19 18:00:00|7545.8|7542.8|7544.3|7541.3|7546.3|7543.3|7539.3|7536.3|122
1703012400000|2023-12-19 19:00:00|7545.3|7542.3|7543.3|7540.3|7546.3|7543.3|7542.3|7539.3|151
1703016000000|2023-12-19 20:00:00|7542.3|7539.3|7539.8|7536.8|7545.3|7542.3|7536.8|7533.8|533
1703019600000|2023-12-19 21:00:00|7542.3|7538.3|7539.1|7535.1|7543.2|7539.2|7536.2|7532.2|0
1703023200000|2023-12-19 22:00:00|7539.2|7535.2|7526.8|7524.8|7540.3|7536.3|7519.3|7517.3|126
1703026800000|2023-12-19 23:00:00|7529.3|7527.3|7539.3|7538.3|7547.8|7546.8|7527.3|7526.3|1406
1703030400000|2023-12-20 00:00:00|7539.8|7538.8|7535.3|7534.3|7550.3|7549.3|7535.3|7534.3|1388
1703034000000|2023-12-20 01:00:00|7535.8|7534.8|7526.2|7525.2|7539.3|7538.3|7525.2|7524.2|970
1703037600000|2023-12-20 02:00:00|7525.2|7524.2|7536.2|7535.2|7538.2|7537.2|7525.2|7524.2|718
1703041200000|2023-12-20 03:00:00|7537.2|7536.2|7542.2|7541.2|7544.2|7543.2|7533.7|7532.7|878
1703044800000|2023-12-20 04:00:00|7542.7|7541.7|7555.2|7554.2|7556.7|7555.7|7542.7|7541.7|1668
1703048400000|2023-12-20 05:00:00|7555.7|7553.7|7547.5|7543.5|7557.7|7555.7|7540.7|7538.7|3713
1703052000000|2023-12-20 06:00:00|7547.4|7543.4|7547.2|7544.2|7550.2|7547.2|7543.9|7539.9|391
1703055600000|2023-12-20 07:00:00|7548.2|7545.2|7555.7|7552.7|7561.2|7558.2|7546.2|7543.2|551
1703059200000|2023-12-20 08:00:00|7556.2|7553.2|7549.2|7546.2|7567.2|7564.2|7549.2|7546.2|458
1703062800000|2023-12-20 09:00:00|7549.7|7546.7|7545.2|7542.2|7551.2|7548.2|7539.7|7536.7|378
1703066400000|2023-12-20 10:00:00|7544.2|7541.2|7543.2|7540.2|7551.2|7548.2|7540.7|7537.7|245
1703070000000|2023-12-20 11:00:00|7543.7|7540.7|7543.2|7540.2|7548.2|7545.2|7541.2|7538.2|188
1703073600000|2023-12-20 12:00:00|7542.7|7539.7|7542.7|7539.7|7545.7|7542.7|7540.2|7537.2|277
1703077200000|2023-12-20 13:00:00|7542.2|7539.2|7546.2|7543.2|7548.2|7545.2|7541.2|7538.2|551
1703080800000|2023-12-20 14:00:00|7547.2|7544.2|7544.2|7541.2|7548.2|7545.2|7537.2|7534.2|1097
1703084400000|2023-12-20 15:00:00|7545.2|7542.2|7554.2|7551.2|7555.2|7552.2|7542.2|7539.2|1179
1703088000000|2023-12-20 16:00:00|7553.2|7550.2|7561.2|7558.2|7564.2|7561.2|7552.7|7549.7|953
1703091600000|2023-12-20 17:00:00|7562.2|7559.2|7572.2|7569.2|7572.7|7569.7|7561.2|7558.2|573
1703095200000|2023-12-20 18:00:00|7570.2|7567.2|7558.2|7555.2|7570.2|7567.2|7558.2|7555.2|429
1703098800000|2023-12-20 19:00:00|7557.2|7554.2|7515.7|7512.7|7559.2|7556.2|7515.7|7512.7|816
1703102400000|2023-12-20 20:00:00|7516.2|7513.2|7473.7|7470.7|7518.7|7515.7|7473.7|7470.7|2026
1703106000000|2023-12-20 21:00:00|7479.7|7475.7|7488.2|7484.2|7488.7|7484.7|7474|7470|0
1703109600000|2023-12-20 22:00:00|7488.1|7484.1|7503.7|7501.7|7517.2|7515.2|7488|7484|1522
1703113200000|2023-12-20 23:00:00|7505.7|7503.7|7515.2|7514.2|7515.7|7514.7|7489.2|7488.2|4802
1703116800000|2023-12-21 00:00:00|7515.7|7514.7|7514.2|7513.2|7540.2|7539.2|7510.2|7509.2|5235
1703120400000|2023-12-21 01:00:00|7514.7|7513.7|7513.2|7512.2|7527.6|7526.6|7509.2|7508.2|3708
1703124000000|2023-12-21 02:00:00|7512.2|7511.2|7512|7511|7517.2|7516.2|7510|7509|3090
1703127600000|2023-12-21 03:00:00|7513|7512|7514|7513|7518|7517|7512|7511|3309
1703131200000|2023-12-21 04:00:00|7512|7511|7514.5|7513.5|7524|7523|7511|7510|4192
1703134800000|2023-12-21 05:00:00|7515|7513|7521|7517|7521.2|7517.2|7508|7506|7655
1703138400000|2023-12-21 06:00:00|7521.2|7517.2|7515.5|7512.5|7522.5|7519.5|7514.5|7511.5|464
1703142000000|2023-12-21 07:00:00|7516|7513|7521.5|7518.5|7523.5|7520.5|7514.5|7511.5|477
1703145600000|2023-12-21 08:00:00|7520.5|7517.5|7529.5|7526.5|7531.5|7528.5|7519.5|7516.5|817
1703149200000|2023-12-21 09:00:00|7529|7526|7529.5|7526.5|7534|7531|7528|7525|387
1703152800000|2023-12-21 10:00:00|7529|7526|7521.5|7518.5|7529.5|7526.5|7519.5|7516.5|734
1703156400000|2023-12-21 11:00:00|7521|7518|7530|7527|7530.5|7527.5|7521|7518|716
1703160000000|2023-12-21 12:00:00|7530.5|7527.5|7524.5|7521.5|7531.5|7528.5|7523.5|7520.5|692
1703163600000|2023-12-21 13:00:00|7524|7521|7535.5|7532.5|7537.5|7534.5|7517.5|7514.5|1292
1703167200000|2023-12-21 14:00:00|7535|7532|7535|7532|7542.5|7539.5|7523.5|7520.5|1050
1703170800000|2023-12-21 15:00:00|7535.5|7532.5|7534.5|7531.5|7543.5|7540.5|7521.5|7518.5|907
1703174400000|2023-12-21 16:00:00|7534|7531|7527.5|7524.5|7539.5|7536.5|7527.5|7524.5|663
1703178000000|2023-12-21 17:00:00|7528.5|7525.5|7511.5|7508.5|7528.5|7525.5|7510.5|7507.5|832
1703181600000|2023-12-21 18:00:00|7512.5|7509.5|7513.5|7510.5|7519.5|7516.5|7505.5|7502.5|617
1703185200000|2023-12-21 19:00:00|7513|7510|7517.5|7514.5|7520.5|7517.5|7511.5|7508.5|318
1703188800000|2023-12-21 20:00:00|7518.5|7515.5|7544.5|7541.5|7546.5|7543.5|7517.5|7514.5|600
1703192400000|2023-12-21 21:00:00|7545.3|7541.3|7541.6|7537.6|7545.3|7541.3|7541.5|7537.5|0
1703196000000|2023-12-21 22:00:00|7541.5|7537.5|7514.5|7512.5|7543.7|7539.7|7514|7512|528
1703199600000|2023-12-21 23:00:00|7516.5|7514.5|7528.5|7527.5|7530.5|7529.5|7506|7505|2463
1703203200000|2023-12-22 00:00:00|7527.5|7526.5|7513.5|7512.5|7534|7533|7513.5|7512.5|3692
1703206800000|2023-12-22 01:00:00|7514.5|7513.5|7521.5|7520.5|7523.5|7522.5|7513.5|7512.5|2570
1703210400000|2023-12-22 02:00:00|7520.5|7519.5|7518.5|7517.5|7522.5|7521.5|7511.5|7510.5|2437
1703214000000|2023-12-22 03:00:00|7519.5|7518.5|7518.5|7517.5|7522|7521|7509.5|7508.5|2901
1703217600000|2023-12-22 04:00:00|7519|7518|7515.5|7514.5|7521.5|7520.5|7514.5|7513.5|2591
1703221200000|2023-12-22 05:00:00|7516|7514|7512.3|7508.3|7517|7515|7507.5|7505.5|4068
1703224800000|2023-12-22 06:00:00|7512.4|7508.4|7515|7511|7515.8|7511.8|7511|7507|0
1703228400000|2023-12-22 07:00:00|7514.8|7510.8|7511.3|7507.3|7515.2|7511.2|7511.3|7507.3|0
1703232000000|2023-12-22 08:00:00|7511.6|7507.6|7510.3|7506.3|7518.8|7514.8|7510|7506|0
1703235600000|2023-12-22 09:00:00|7510.4|7506.4|7516.9|7512.9|7520.3|7516.3|7510.3|7506.3|0
1703239200000|2023-12-22 10:00:00|7516.7|7512.7|7518|7514|7519.7|7515.7|7512.9|7508.9|0
1703242800000|2023-12-22 11:00:00|7518.1|7514.1|7519|7515|7520.6|7516.6|7517.6|7513.6|0
1703246400000|2023-12-22 12:00:00|7519.2|7515.2|7520.3|7516.3|7520.8|7516.8|7517.4|7513.4|0
1703250000000|2023-12-22 13:00:00|7520.4|7516.4|7527.9|7523.9|7528.8|7524.8|7516.6|7512.6|0
1703253600000|2023-12-22 14:00:00|7527.8|7523.8|7532.6|7528.6|7536.6|7532.6|7526.6|7522.6|0
1703257200000|2023-12-22 15:00:00|7532.8|7528.8|7525.1|7521.1|7534.4|7530.4|7525.1|7521.1|0
1703260800000|2023-12-22 16:00:00|7524.9|7520.9|7524.8|7520.8|7528.6|7524.6|7520.5|7516.5|0
1703264400000|2023-12-22 17:00:00|7525.1|7521.1|7528.3|7524.3|7528.4|7524.4|7521.1|7517.1|0
1703268000000|2023-12-22 18:00:00|7528.4|7524.4|7525.9|7521.9|7530.1|7526.1|7525.5|7521.5|0
1703271600000|2023-12-22 19:00:00|7525.8|7521.8|7514.2|7510.2|7526.3|7522.3|7504.2|7500.2|0
1703275200000|2023-12-22 20:00:00|7514.3|7510.3|7513.3|7509.3|7514.9|7510.9|7505.7|7501.7|0
1703278800000|2023-12-22 21:00:00|7513.1|7509.1|7508.5|7504.5|7515.6|7511.6|7507.2|7503.2|0
1703545200000|2023-12-25 23:00:00|7516.2|7512.2|7518.5|7514.5|7520.1|7516.1|7514.7|7510.7|0
1703548800000|2023-12-26 00:00:00|7518.4|7514.4|7514.3|7510.3|7518.4|7514.4|7514|7510|0
1703552400000|2023-12-26 01:00:00|7514.1|7510.1|7515.1|7511.1|7516.2|7512.2|7513.1|7509.1|0
1703556000000|2023-12-26 02:00:00|7515.2|7511.2|7514.8|7510.8|7515.4|7511.4|7513.8|7509.8|0
1703559600000|2023-12-26 03:00:00|7514.7|7510.7|7516.6|7512.6|7517.7|7513.7|7514.7|7510.7|0
1703563200000|2023-12-26 04:00:00|7516.7|7512.7|7518.2|7514.2|7518.9|7514.9|7516.3|7512.3|0
1703566800000|2023-12-26 05:00:00|7518|7514|7517.9|7513.9|7519.1|7515.1|7517.6|7513.6|0
1703570400000|2023-12-26 06:00:00|7518|7514|7517.9|7513.9|7518.6|7514.6|7517.2|7513.2|0
1703574000000|2023-12-26 07:00:00|7518|7514|7521.9|7517.9|7522.4|7518.4|7517.9|7513.9|0
1703577600000|2023-12-26 08:00:00|7521.8|7517.8|7521.3|7517.3|7522.6|7518.6|7520.5|7516.5|0
1703581200000|2023-12-26 09:00:00|7521.1|7517.1|7518.7|7514.7|7521.5|7517.5|7517.1|7513.1|0
1703584800000|2023-12-26 10:00:00|7518.8|7514.8|7519.7|7515.7|7519.7|7515.7|7517.7|7513.7|0
1703588400000|2023-12-26 11:00:00|7519.5|7515.5|7517.3|7513.3|7519.9|7515.9|7516.6|7512.6|0
1703592000000|2023-12-26 12:00:00|7517.2|7513.2|7517.4|7513.4|7517.6|7513.6|7513.6|7509.6|0
1703595600000|2023-12-26 13:00:00|7517.5|7513.5|7517.6|7513.6|7518.3|7514.3|7514.6|7510.6|0
1703599200000|2023-12-26 14:00:00|7517.5|7513.5|7521.2|7517.2|7522.7|7518.7|7515|7511|0
1703602800000|2023-12-26 15:00:00|7521|7517|7525|7521|7527.7|7523.7|7520.5|7516.5|0
1703606400000|2023-12-26 16:00:00|7525.1|7521.1|7538.3|7534.3|7538.8|7534.8|7522.5|7518.5|0
1703610000000|2023-12-26 17:00:00|7538.2|7534.2|7537.2|7533.2|7540.7|7536.7|7535.6|7531.6|0
1703613600000|2023-12-26 18:00:00|7537.3|7533.3|7536.6|7532.6|7540.8|7536.8|7536.2|7532.2|0
1703617200000|2023-12-26 19:00:00|7537.1|7533.1|7541.5|7537.5|7541.7|7537.7|7536.6|7532.6|0
1703620800000|2023-12-26 20:00:00|7541.6|7537.6|7530.7|7526.7|7549.1|7545.1|7528.4|7524.4|0
1703624400000|2023-12-26 21:00:00|7530.4|7526.4|7533.8|7529.8|7534.1|7530.1|7530.2|7526.2|0
1703628000000|2023-12-26 22:00:00|7533.7|7529.7|7560.5|7558.5|7568|7566|7533.1|7529.1|843
1703631600000|2023-12-26 23:00:00|7562|7560|7572.5|7571.5|7607.5|7606.5|7562|7560|6075
1703635200000|2023-12-27 00:00:00|7571.5|7570.5|7567.5|7566.5|7576.5|7575.5|7561.5|7560.5|2463
1703638800000|2023-12-27 01:00:00|7566.5|7565.5|7594|7593|7594.5|7593.5|7564.5|7563.5|3008
1703642400000|2023-12-27 02:00:00|7593|7592|7599.5|7598.5|7604.5|7603.5|7592.5|7591.5|2125
1703646000000|2023-12-27 03:00:00|7600.5|7599.5|7592.5|7591.5|7600.5|7599.5|7589.5|7588.5|2211
1703649600000|2023-12-27 04:00:00|7591.5|7590.5|7589.5|7588.5|7593.5|7592.5|7585.5|7584.5|2978
1703653200000|2023-12-27 05:00:00|7580|7578|7578.5|7574.5|7580|7578|7570|7568|5005
1703656800000|2023-12-27 06:00:00|7578.6|7574.6|7581.5|7578.5|7582.5|7579.5|7572.5|7569.5|341
1703660400000|2023-12-27 07:00:00|7582|7579|7576.5|7573.5|7589|7586|7576.5|7573.5|750
1703664000000|2023-12-27 08:00:00|7577|7574|7581.5|7578.5|7583.5|7580.5|7560.5|7557.5|1403
1703667600000|2023-12-27 09:00:00|7581|7578|7580.5|7577.5|7581.5|7578.5|7574.5|7571.5|457
1703671200000|2023-12-27 10:00:00|7580|7577|7583.5|7580.5|7587.5|7584.5|7576.5|7573.5|329
1703674800000|2023-12-27 11:00:00|7584|7581|7584.5|7581.5|7586.5|7583.5|7582.5|7579.5|396
1703678400000|2023-12-27 12:00:00|7583.5|7580.5|7584|7581|7585.5|7582.5|7579.5|7576.5|260
1703682000000|2023-12-27 13:00:00|7584.5|7581.5|7578.5|7575.5|7586|7583|7578.5|7575.5|843
1703685600000|2023-12-27 14:00:00|7579|7576|7585|7582|7587.5|7584.5|7575.5|7572.5|904
1703689200000|2023-12-27 15:00:00|7585.5|7582.5|7585.5|7582.5|7593.5|7590.5|7583.5|7580.5|933
1703692800000|2023-12-27 16:00:00|7585|7582|7595.5|7592.5|7596.5|7593.5|7583.5|7580.5|502
1703696400000|2023-12-27 17:00:00|7596|7593|7596.5|7593.5|7598.5|7595.5|7592|7589|344
1703700000000|2023-12-27 18:00:00|7597.5|7594.5|7598.5|7595.5|7606.5|7603.5|7597.5|7594.5|447
1703703600000|2023-12-27 19:00:00|7598|7595|7594.5|7591.5|7598|7595|7586|7583|381
1703707200000|2023-12-27 20:00:00|7595|7592|7604.5|7601.5|7605.5|7602.5|7593.5|7590.5|381
1703710800000|2023-12-27 21:00:00|7606.4|7602.4|7606.1|7602.1|7607.6|7603.6|7604.6|7600.6|0
1703714400000|2023-12-27 22:00:00|7606|7602|7598|7596|7606|7603.5|7594|7592|308
1703718000000|2023-12-27 23:00:00|7599|7597|7600.5|7599.5|7618.5|7617.5|7592.5|7591.5|2683
1703721600000|2023-12-28 00:00:00|7600|7599|7611.5|7610.5|7617.5|7616.5|7598.5|7597.5|3080
1703725200000|2023-12-28 01:00:00|7612.5|7611.5|7607.6|7606.6|7618.5|7617.5|7602.6|7601.6|2198
1703728800000|2023-12-28 02:00:00|7608.6|7607.6|7615.6|7614.6|7616.6|7615.6|7608.6|7607.6|2056
1703732400000|2023-12-28 03:00:00|7615.1|7614.1|7618.6|7617.6|7620.6|7619.6|7611.6|7610.6|2089
1703736000000|2023-12-28 04:00:00|7619.6|7618.6|7625.6|7624.6|7626.6|7625.6|7617.6|7616.6|3139
1703739600000|2023-12-28 05:00:00|7625.1|7624.1|7633.6|7629.6|7637.1|7635.1|7625.1|7623.6|6620
1703743200000|2023-12-28 06:00:00|7633.5|7629.5|7633.1|7630.1|7634.6|7631.6|7631.6|7628.6|505
1703746800000|2023-12-28 07:00:00|7633.6|7630.6|7634.6|7631.6|7635.6|7632.6|7632.1|7629.1|374
1703750400000|2023-12-28 08:00:00|7635.6|7632.6|7618.6|7615.6|7635.6|7632.6|7618.6|7615.6|627
1703754000000|2023-12-28 09:00:00|7618.1|7615.1|7620.6|7617.6|7622.6|7619.6|7616.6|7613.6|446
1703757600000|2023-12-28 10:00:00|7620.1|7617.1|7611.1|7608.1|7622.6|7619.6|7610.6|7607.6|375
1703761200000|2023-12-28 11:00:00|7611.6|7608.6|7609.6|7606.6|7613.6|7610.6|7607.6|7604.6|373
1703764800000|2023-12-28 12:00:00|7610.1|7607.1|7610.6|7607.6|7611.6|7608.6|7607.6|7604.6|830
1703768400000|2023-12-28 13:00:00|7611.1|7608.1|7612.6|7609.6|7616.6|7613.6|7609.6|7606.6|834
1703772000000|2023-12-28 14:00:00|7613.1|7610.1|7630.6|7627.6|7631.6|7628.6|7612.6|7609.6|1450
1703775600000|2023-12-28 15:00:00|7630.1|7627.1|7620.6|7617.6|7631.6|7628.6|7619.6|7616.6|1155
1703779200000|2023-12-28 16:00:00|7620.1|7617.1|7618.6|7615.6|7621.6|7618.6|7615.6|7612.6|961
1703782800000|2023-12-28 17:00:00|7619.1|7616.1|7621.1|7618.1|7622.6|7619.6|7618.1|7615.1|431
1703786400000|2023-12-28 18:00:00|7621.6|7618.6|7613.6|7610.6|7621.6|7618.6|7611.6|7608.6|464
1703790000000|2023-12-28 19:00:00|7614.1|7611.1|7611.6|7608.6|7615.6|7612.6|7610.6|7607.6|352
1703793600000|2023-12-28 20:00:00|7611.1|7608.1|7601.6|7598.6|7611.6|7608.6|7597.1|7594.1|675
1703797200000|2023-12-28 21:00:00|7602.9|7598.9|7601.8|7597.8|7605.3|7601.3|7601.6|7597.6|0
1703800800000|2023-12-28 22:00:00|7601.7|7597.7|7607.1|7605.1|7621.1|7619.1|7601.3|7597.3|842
1703804400000|2023-12-28 23:00:00|7607.6|7605.6|7606.6|7605.6|7614.6|7613.6|7598.6|7597.6|3467
1703808000000|2023-12-29 00:00:00|7607.6|7606.6|7599.6|7598.6|7614.6|7613.6|7599.6|7598.6|2536
1703811600000|2023-12-29 01:00:00|7599.1|7598.1|7613.7|7612.7|7618.7|7617.7|7598.6|7597.6|1982
1703815200000|2023-12-29 02:00:00|7614.7|7613.7|7605.7|7604.7|7615.7|7614.7|7600.7|7599.7|1809
1703818800000|2023-12-29 03:00:00|7606.7|7605.7|7595.7|7594.7|7610.7|7609.7|7594.7|7593.7|2488
1703822400000|2023-12-29 04:00:00|7596.2|7595.2|7599.7|7598.7|7600.7|7599.7|7593.7|7592.7|2939
1703826000000|2023-12-29 05:00:00|7600.2|7598.2|7613|7609|7613.1|7610.2|7598.2|7596.2|9240
1703829600000|2023-12-29 06:00:00|7613.1|7609.1|7614.4|7610.4|7616.4|7612.4|7613.1|7609.1|0
1703833200000|2023-12-29 07:00:00|7614.3|7610.3|7612.9|7608.9|7614.8|7610.8|7612.8|7608.8|0
1703836800000|2023-12-29 08:00:00|7613.6|7609.6|7619.4|7615.4|7622.7|7618.7|7613.3|7609.3|0
1703840400000|2023-12-29 09:00:00|7619.8|7615.8|7616.2|7612.2|7621.3|7617.3|7615.9|7611.9|0
1703844000000|2023-12-29 10:00:00|7616.6|7612.6|7613.7|7609.7|7617.6|7613.6|7613.7|7609.7|0
1703847600000|2023-12-29 11:00:00|7614|7610|7613.1|7609.1|7615.5|7611.5|7612.6|7608.6|0
1703851200000|2023-12-29 12:00:00|7613.2|7609.2|7608.8|7604.8|7613.7|7609.7|7608|7604|0
1703854800000|2023-12-29 13:00:00|7608.6|7604.6|7609.4|7605.4|7611.8|7607.8|7608|7604|0
1703858400000|2023-12-29 14:00:00|7609.6|7605.6|7611.5|7607.5|7613|7609|7607.5|7603.5|0
1703862000000|2023-12-29 15:00:00|7611.7|7607.7|7605.1|7601.1|7614.4|7610.4|7599.9|7595.9|0
1703865600000|2023-12-29 16:00:00|7605.2|7601.2|7591|7587|7606.3|7602.3|7585.4|7581.4|0
1703869200000|2023-12-29 17:00:00|7590.9|7586.9|7595.2|7591.2|7596.2|7592.2|7584.9|7580.9|0
1703872800000|2023-12-29 18:00:00|7595|7591|7600.7|7596.7|7603|7599|7593.8|7589.8|0
1703876400000|2023-12-29 19:00:00|7600.9|7596.9|7606|7602|7606.8|7602.8|7599.4|7595.4|0
1703880000000|2023-12-29 20:00:00|7606.2|7602.2|7603.7|7599.7|7608.5|7604.5|7596.9|7592.9|0
1703883600000|2023-12-29 21:00:00|7604|7600|7596.8|7592.8|7604.2|7600.2|7596.2|7592.2|0
1703887200000|2023-12-29 22:00:00|7596.9|7592.9|7596.9|7592.9|7596.9|7592.9|7596.9|7592.9|0
1704146400000|2024-01-01 22:00:00|7599.2|7597.2|7596.2|7594.2|7600.7|7598.7|7594.2|7592.2|357
1704150000000|2024-01-01 23:00:00|7595.2|7593.2|7625.2|7624.2|7632.7|7631.7|7595.2|7593.2|3509
1704153600000|2024-01-02 00:00:00|7624.7|7623.7|7640.7|7639.7|7649.7|7648.7|7624.7|7623.7|3152
1704157200000|2024-01-02 01:00:00|7639.7|7638.7|7624.7|7623.7|7644.7|7643.7|7619.7|7618.7|2390
1704160800000|2024-01-02 02:00:00|7625.7|7624.7|7636|7635|7640|7639|7621.7|7620.7|1683
1704164400000|2024-01-02 03:00:00|7635.5|7634.5|7644|7643|7644|7643|7635|7634|1978
1704168000000|2024-01-02 04:00:00|7643|7642|7642|7641|7645|7644|7637|7636|1856
1704171600000|2024-01-02 05:00:00|7642.5|7640.5|7643.5|7639.5|7646.5|7644.5|7640|7638|4214
1704175200000|2024-01-02 06:00:00|7643.6|7639.6|7634|7631|7647.5|7644.5|7633|7630|944
1704178800000|2024-01-02 07:00:00|7634.5|7631.5|7632|7629|7639.5|7636.5|7628|7625|674
1704182400000|2024-01-02 08:00:00|7633|7630|7638|7635|7642|7639|7626|7623|1492
1704186000000|2024-01-02 09:00:00|7637.5|7634.5|7624|7621|7640|7637|7620|7617|644
1704189600000|2024-01-02 10:00:00|7623.5|7620.5|7621|7618|7626|7623|7616|7613|701
1704193200000|2024-01-02 11:00:00|7621.5|7618.5|7593|7590|7622.5|7619.5|7589|7586|1139
1704196800000|2024-01-02 12:00:00|7593.5|7590.5|7574|7571|7593.5|7590.5|7572|7569|702
1704200400000|2024-01-02 13:00:00|7573|7570|7579|7576|7582|7579|7567|7564|956
1704204000000|2024-01-02 14:00:00|7580|7577|7590|7587|7590|7587|7577|7574|1862
1704207600000|2024-01-02 15:00:00|7589.5|7586.5|7589|7586|7592|7589|7580.5|7577.5|1673
1704211200000|2024-01-02 16:00:00|7588.5|7585.5|7601|7598|7602|7599|7587|7584|1509
1704214800000|2024-01-02 17:00:00|7601.5|7598.5|7600|7597|7606|7603|7598|7595|371
1704218400000|2024-01-02 18:00:00|7599|7596|7592.5|7589.5|7601|7598|7591|7588|329
1704222000000|2024-01-02 19:00:00|7592|7589|7582|7579|7593|7590|7581.5|7578.5|228
1704225600000|2024-01-02 20:00:00|7581|7578|7568.5|7565.5|7584|7581|7561|7558|3014
1704229200000|2024-01-02 21:00:00|7569.5|7566.6|7575.8|7571.8|7576.4|7572.4|7567.6|7563.6|0
1704232800000|2024-01-02 22:00:00|7575.9|7571.9|7570|7568|7585|7583|7565.5|7563.5|888
1704236400000|2024-01-02 23:00:00|7569.5|7567.5|7573|7572|7580|7579|7561|7560|3870
1704240000000|2024-01-03 00:00:00|7574|7573|7555|7554|7576|7575|7550|7549|5957
1704243600000|2024-01-03 01:00:00|7555.5|7554.5|7556|7555|7562|7561|7543|7542|4084
1704247200000|2024-01-03 02:00:00|7555|7554|7565|7564|7566|7565|7555|7554|2768
1704250800000|2024-01-03 03:00:00|7565.5|7564.5|7550|7549|7566|7565|7550|7549|2548
1704254400000|2024-01-03 04:00:00|7550.5|7549.5|7536|7535|7551|7550|7531.5|7530.5|4159
1704258000000|2024-01-03 05:00:00|7536.5|7534.5|7537.7|7533.7|7541.5|7539.5|7525.5|7523.5|6509
1704261600000|2024-01-03 06:00:00|7537.6|7533.6|7541|7538|7541|7538|7530|7527|483
1704265200000|2024-01-03 07:00:00|7541.5|7538.5|7548.5|7545.5|7551|7548|7540.5|7537.5|498
1704268800000|2024-01-03 08:00:00|7549|7546|7545|7542|7563|7560|7543|7540|1219
1704272400000|2024-01-03 09:00:00|7545.5|7542.5|7522|7519|7546|7543|7522|7519|988
1704276000000|2024-01-03 10:00:00|7521|7518|7515|7512|7526|7523|7515|7512|920
1704279600000|2024-01-03 11:00:00|7515.5|7512.5|7505.5|7502.5|7518|7515|7501|7498|686
1704283200000|2024-01-03 12:00:00|7506|7503|7503|7500|7506.5|7503.5|7494.5|7491.5|707
1704286800000|2024-01-03 13:00:00|7502.5|7499.5|7502|7499|7512|7509|7501|7498|706
1704290400000|2024-01-03 14:00:00|7501.5|7498.5|7499.5|7496.5|7517|7514|7496|7493|1978
1704294000000|2024-01-03 15:00:00|7499|7496|7493.5|7490.5|7521.5|7518.5|7485|7482|1998
1704297600000|2024-01-03 16:00:00|7493|7490|7502.5|7499.5|7505|7502|7493|7490|1154
1704301200000|2024-01-03 17:00:00|7503|7500|7517|7514|7517|7514|7497|7494|442
1704304800000|2024-01-03 18:00:00|7516|7513|7517|7514|7522|7519|7515|7512|391
1704308400000|2024-01-03 19:00:00|7516.5|7513.5|7522|7519|7531|7528|7508|7505|755
1704312000000|2024-01-03 20:00:00|7522.5|7519.5|7510|7507|7523|7520|7504.5|7501.5|707
1704315600000|2024-01-03 21:00:00|7511|7507.1|7512.8|7508.8|7513.2|7509.2|7509.1|7505.1|0
1704319200000|2024-01-03 22:00:00|7512.9|7508.9|7510|7508|7519.5|7517.5|7507.5|7505.5|609
1704322800000|2024-01-03 23:00:00|7511.5|7509.5|7505|7504|7524|7523|7488.5|7487.5|3266
1704326400000|2024-01-04 00:00:00|7504|7503|7513|7512|7516.5|7515.5|7493|7492|4078
1704330000000|2024-01-04 01:00:00|7512.5|7511.5|7516|7515|7517|7516|7500|7499|3007
1704333600000|2024-01-04 02:00:00|7519|7518|7514|7513|7523|7522|7511|7510|2399
1704337200000|2024-01-04 03:00:00|7513.5|7512.5|7510|7509|7521|7520|7500|7499|3170
1704340800000|2024-01-04 04:00:00|7509.5|7508.5|7510.2|7509.2|7516.2|7515.2|7509|7508|2624
1704344400000|2024-01-04 05:00:00|7510.7|7508.7|7504.7|7500.7|7513.7|7511.7|7502.7|7500.6|6255
1704348000000|2024-01-04 06:00:00|7504.8|7500.8|7514.2|7511.2|7515.2|7512.2|7504.6|7500.6|335
1704351600000|2024-01-04 07:00:00|7515.2|7512.2|7512.7|7509.7|7520.7|7517.7|7512.2|7509.2|407
1704355200000|2024-01-04 08:00:00|7513.2|7510.2|7518.7|7515.7|7528.7|7525.7|7513.2|7510.2|673
1704358800000|2024-01-04 09:00:00|7518.2|7515.2|7524.2|7521.2|7524.2|7521.2|7515.2|7512.2|314
1704362400000|2024-01-04 10:00:00|7523.7|7520.7|7523.2|7520.2|7528.7|7525.7|7517.7|7514.7|267
1704366000000|2024-01-04 11:00:00|7522.7|7519.7|7514.2|7511.2|7524.2|7521.2|7512.2|7509.2|314
1704369600000|2024-01-04 12:00:00|7513.7|7510.7|7518.2|7515.2|7526.2|7523.2|7507.7|7504.7|656
1704373200000|2024-01-04 13:00:00|7517.7|7514.7|7505.2|7502.2|7517.7|7514.7|7501.7|7498.7|771
1704376800000|2024-01-04 14:00:00|7505.7|7502.7|7519.2|7516.2|7521.2|7518.2|7504.2|7501.2|1238
1704380400000|2024-01-04 15:00:00|7519.7|7516.7|7537.2|7534.2|7540.2|7537.2|7517.2|7514.2|911
1704384000000|2024-01-04 16:00:00|7537.7|7534.7|7531.7|7528.7|7548.2|7545.2|7530.2|7527.2|901
1704387600000|2024-01-04 17:00:00|7531.2|7528.2|7528.2|7525.2|7536.2|7533.2|7525.2|7522.2|381
1704391200000|2024-01-04 18:00:00|7527.7|7524.7|7527.2|7524.2|7530.2|7527.2|7524.2|7521.2|575
1704394800000|2024-01-04 19:00:00|7527.7|7524.7|7525.2|7522.2|7529.2|7526.2|7518.7|7515.7|445
1704398400000|2024-01-04 20:00:00|7524.2|7521.2|7523.2|7520.2|7528.2|7525.2|7518.7|7515.7|768
1704402000000|2024-01-04 21:00:00|7525.8|7521.8|7526.5|7522.5|7529.4|7525.4|7523.9|7519.9|0
1704405600000|2024-01-04 22:00:00|7526.4|7522.4|7508.7|7506.7|7527.7|7523.7|7504.2|7502.2|471
1704409200000|2024-01-04 23:00:00|7509.7|7507.7|7514.2|7513.2|7527.2|7526.2|7509.7|7507.7|2512
1704412800000|2024-01-05 00:00:00|7513.7|7512.7|7517.2|7516.2|7529.2|7528.2|7509.2|7508.2|2219
1704416400000|2024-01-05 01:00:00|7517.7|7516.7|7514.2|7513.2|7520.2|7519.2|7509.7|7508.7|2366
1704420000000|2024-01-05 02:00:00|7513.2|7512.2|7506.5|7505.5|7516.5|7515.5|7505.5|7504.5|2072
1704423600000|2024-01-05 03:00:00|7507.5|7506.5|7506.5|7505.5|7514.5|7513.5|7504|7503|2612
1704427200000|2024-01-05 04:00:00|7507|7506|7501.5|7500.5|7518|7517|7501|7500|4281
1704430800000|2024-01-05 05:00:00|7502|7500|7504.5|7500.5|7505|7503|7499.5|7497.1|4000
1704434400000|2024-01-05 06:00:00|7504.6|7500.6|7487|7484|7506.1|7502.1|7483.5|7480.5|446
1704438000000|2024-01-05 07:00:00|7486.5|7483.5|7481.5|7478.5|7493.5|7490.5|7478.5|7475.5|420
1704441600000|2024-01-05 08:00:00|7481|7478|7483|7480|7494.5|7491.5|7479.5|7476.5|640
1704445200000|2024-01-05 09:00:00|7482.5|7479.5|7475|7472|7488|7485|7473|7470|258
1704448800000|2024-01-05 10:00:00|7475.5|7472.5|7469.5|7466.5|7478|7475|7463.5|7460.5|333
1704452400000|2024-01-05 11:00:00|7469|7466|7473|7470|7474.5|7471.5|7464.5|7461.5|247
1704456000000|2024-01-05 12:00:00|7472.5|7469.5|7476.5|7473.5|7479.5|7476.5|7468.5|7465.5|493
1704459600000|2024-01-05 13:00:00|7476|7473|7480.5|7477.5|7486|7483|7453.5|7450.5|1236
1704463200000|2024-01-05 14:00:00|7481.5|7478.5|7508|7505|7510.5|7507.5|7479.5|7476.5|1163
1704466800000|2024-01-05 15:00:00|7509.5|7506.5|7529.5|7526.5|7541.5|7538.5|7509.5|7506.5|2261
1704470400000|2024-01-05 16:00:00|7530|7527|7510|7507|7531.5|7528.5|7509.5|7506.5|1030
1704474000000|2024-01-05 17:00:00|7510.5|7507.5|7494.5|7491.5|7510.5|7507.5|7492|7489|351
1704477600000|2024-01-05 18:00:00|7495|7492|7505.5|7502.5|7508|7505|7487.5|7484.5|423
1704481200000|2024-01-05 19:00:00|7506|7503|7497|7494|7514.5|7511.5|7495|7492|572
1704484800000|2024-01-05 20:00:00|7496.5|7493.5|7498|7495|7503.5|7500.5|7494|7491|910
1704488400000|2024-01-05 21:00:00|7497.7|7493.7|7498.4|7494.4|7501.1|7497.1|7497.4|7493.4|0
1704664800000|2024-01-07 22:00:00|7494.5|7492.5|7480|7478|7494.5|7492.5|7477.5|7475.5|377
1704668400000|2024-01-07 23:00:00|7482|7480|7504.5|7503.5|7504.5|7503.5|7482|7480|2467
1704672000000|2024-01-08 00:00:00|7505.5|7504.5|7510.5|7509.5|7518.5|7517.5|7502.5|7501.5|3244
1704675600000|2024-01-08 01:00:00|7509.5|7508.5|7498.5|7497.5|7515.5|7514.5|7498.5|7497.5|2703
1704679200000|2024-01-08 02:00:00|7497.5|7496.5|7479.5|7478.5|7498.5|7497.5|7479.5|7478.5|3003
1704682800000|2024-01-08 03:00:00|7480.5|7479.5|7457.5|7456.5|7481.5|7480.5|7456.5|7455.5|3213
1704686400000|2024-01-08 04:00:00|7458.5|7457.5|7464.5|7463.5|7465.5|7464.5|7455.5|7454.5|3889
1704690000000|2024-01-08 05:00:00|7464.8|7462.8|7466.2|7462.2|7468|7465.8|7461.8|7459.8|4707
1704693600000|2024-01-08 06:00:00|7466.1|7462.1|7465.3|7462.3|7469.8|7466.8|7465.3|7461.5|387
1704697200000|2024-01-08 07:00:00|7466.3|7463.3|7468.3|7465.3|7473.3|7470.3|7465.8|7462.8|478
1704700800000|2024-01-08 08:00:00|7467.3|7464.3|7469.3|7466.3|7481.3|7478.3|7466.8|7463.8|882
1704704400000|2024-01-08 09:00:00|7469.8|7466.8|7462.3|7459.3|7469.8|7466.8|7442.3|7439.3|502
1704708000000|2024-01-08 10:00:00|7461.8|7458.8|7466.3|7463.3|7471.3|7468.3|7460.3|7457.3|507
1704711600000|2024-01-08 11:00:00|7466.8|7463.8|7472.3|7469.3|7473.8|7470.8|7460.3|7457.3|414
1704715200000|2024-01-08 12:00:00|7471.8|7468.8|7480.3|7477.3|7480.3|7477.3|7469.3|7466.3|415
1704718800000|2024-01-08 13:00:00|7480.8|7477.8|7481.3|7478.3|7485.3|7482.3|7476.3|7473.3|622
1704722400000|2024-01-08 14:00:00|7481.8|7478.8|7498.3|7495.3|7498.3|7495.3|7481.3|7478.3|1724
1704726000000|2024-01-08 15:00:00|7497.8|7494.8|7515.3|7512.3|7519.3|7516.3|7493.3|7490.3|1847
1704729600000|2024-01-08 16:00:00|7516.3|7513.3|7524.3|7521.3|7524.3|7521.3|7509.3|7506.3|937
1704733200000|2024-01-08 17:00:00|7523.3|7520.3|7532.3|7529.3|7532.3|7529.3|7522.3|7519.3|436
1704736800000|2024-01-08 18:00:00|7531.8|7528.8|7535.3|7532.3|7535.8|7532.8|7529.3|7526.3|452
1704740400000|2024-01-08 19:00:00|7534.8|7531.8|7543.8|7540.8|7545.8|7542.8|7532.3|7529.3|640
1704744000000|2024-01-08 20:00:00|7543.3|7540.3|7550.8|7547.8|7554.3|7551.3|7538.8|7535.8|725
1704747600000|2024-01-08 21:00:00|7551.7|7547.7|7543.1|7539.1|7552.1|7548.1|7542.7|7538.7|0
1704751200000|2024-01-08 22:00:00|7543.3|7539.3|7528.5|7526.5|7545.5|7541.5|7528.5|7526.5|454
1704754800000|2024-01-08 23:00:00|7529.5|7527.5|7549|7548|7550|7549|7529.5|7527.5|3659
1704758400000|2024-01-09 00:00:00|7548.5|7547.5|7544|7543|7556|7555|7536.5|7535.5|3789
1704762000000|2024-01-09 01:00:00|7544.5|7543.5|7539.5|7538.5|7552|7551|7539|7538|2720
1704765600000|2024-01-09 02:00:00|7540|7539|7549|7548|7549|7548|7535|7534|1704
1704769200000|2024-01-09 03:00:00|7549.5|7548.5|7542|7541|7552|7551|7538|7537|2386
1704772800000|2024-01-09 04:00:00|7541|7540|7535|7534|7544|7543|7533.5|7532.5|2780
1704776400000|2024-01-09 05:00:00|7535.5|7533.5|7531.2|7527.2|7535.5|7533.5|7528.5|7525.7|4989
1704780000000|2024-01-09 06:00:00|7531.1|7527.1|7537|7534|7537|7534|7530.4|7526.4|449
1704783600000|2024-01-09 07:00:00|7536.5|7533.5|7533|7530|7537|7534|7529.5|7526.5|434
1704787200000|2024-01-09 08:00:00|7533.5|7530.5|7528|7525|7533.5|7530.5|7521.5|7518.5|1366
1704790800000|2024-01-09 09:00:00|7527.5|7524.5|7527|7524|7528.5|7525.5|7510|7507|409
1704794400000|2024-01-09 10:00:00|7526.5|7523.5|7524|7521|7530|7527|7522|7519|431
1704798000000|2024-01-09 11:00:00|7524.5|7521.5|7513.5|7510.5|7525.5|7522.5|7510.5|7507.5|308
1704801600000|2024-01-09 12:00:00|7514|7511|7525|7522|7526|7523|7510|7507|546
1704805200000|2024-01-09 13:00:00|7525.5|7522.5|7515|7512|7526|7523|7511|7508|569
1704808800000|2024-01-09 14:00:00|7515.5|7512.5|7508|7505|7521.5|7518.5|7502|7499|1464
1704812400000|2024-01-09 15:00:00|7507.5|7504.5|7509|7506|7521|7518|7499|7496|1660
1704816000000|2024-01-09 16:00:00|7509.5|7506.5|7525|7522|7526|7523|7509|7506|855
1704819600000|2024-01-09 17:00:00|7525.5|7522.5|7524|7521|7526|7523|7520|7517|397
1704823200000|2024-01-09 18:00:00|7524.5|7521.5|7524|7521|7531|7528|7511|7508|451
1704826800000|2024-01-09 19:00:00|7524.5|7521.5|7519.5|7516.5|7525|7522|7514|7511|506
1704830400000|2024-01-09 20:00:00|7519|7516|7518|7515|7522.5|7519.5|7513|7510|685
1704834000000|2024-01-09 21:00:00|7518.5|7515.5|7516|7512|7519.8|7515.8|7515.3|7511.3|1
1704837600000|2024-01-09 22:00:00|7516.1|7512.1|7514.2|7512.2|7520.2|7518.2|7509.7|7507.7|369
1704841200000|2024-01-09 23:00:00|7514.7|7512.7|7508.7|7507.7|7520.7|7519.7|7501.7|7500.7|3122
1704844800000|2024-01-10 00:00:00|7509.2|7508.2|7528.2|7527.2|7529.7|7528.7|7506.7|7505.7|4151
1704848400000|2024-01-10 01:00:00|7528.7|7527.7|7502.7|7501.7|7528.7|7527.7|7500.2|7499.2|3521
1704852000000|2024-01-10 02:00:00|7502.2|7501.2|7492.7|7491.7|7502.7|7501.7|7490.7|7489.7|3434
1704855600000|2024-01-10 03:00:00|7492.2|7491.2|7483.7|7482.7|7493.7|7492.7|7478.7|7477.7|2948
1704859200000|2024-01-10 04:00:00|7483.2|7482.2|7482.7|7481.7|7485.7|7484.7|7477.7|7476.7|2913
1704862800000|2024-01-10 05:00:00|7483.2|7481.2|7481.4|7477.4|7484.2|7482.2|7480.2|7476.9|4797
1704866400000|2024-01-10 06:00:00|7481.1|7477.1|7476.7|7473.7|7488.7|7485.7|7473.7|7470.7|386
1704870000000|2024-01-10 07:00:00|7477.2|7474.2|7487.2|7484.2|7489.7|7486.7|7475.7|7472.7|439
1704873600000|2024-01-10 08:00:00|7486.7|7483.7|7487.7|7484.7|7491.7|7488.7|7479.7|7476.7|834
1704877200000|2024-01-10 09:00:00|7487.2|7484.2|7496.7|7493.7|7503.7|7500.7|7484.7|7481.7|521
1704880800000|2024-01-10 10:00:00|7496.2|7493.2|7491.7|7488.7|7496.7|7493.7|7489.2|7486.2|526
1704884400000|2024-01-10 11:00:00|7492.7|7489.7|7483.7|7480.7|7496.2|7493.2|7479.7|7476.7|871
1704888000000|2024-01-10 12:00:00|7482.7|7479.7|7481.7|7478.7|7494.7|7491.7|7480.7|7477.7|533
1704891600000|2024-01-10 13:00:00|7481.2|7478.2|7483.7|7480.7|7492.7|7489.7|7478.2|7475.2|603
1704895200000|2024-01-10 14:00:00|7484.2|7481.2|7497.7|7494.7|7501.7|7498.7|7481.7|7478.7|1723
1704898800000|2024-01-10 15:00:00|7497.2|7494.2|7500.7|7497.7|7501.2|7498.2|7487.2|7484.2|1413
1704902400000|2024-01-10 16:00:00|7500.2|7497.2|7492.7|7489.7|7500.7|7497.7|7490.7|7487.7|947
1704906000000|2024-01-10 17:00:00|7493.2|7490.2|7491.2|7488.2|7494.2|7491.2|7489.2|7486.2|399
1704909600000|2024-01-10 18:00:00|7490.7|7487.7|7490.7|7487.7|7495.7|7492.7|7485.7|7482.7|338
1704913200000|2024-01-10 19:00:00|7491.2|7488.2|7501.7|7498.7|7501.7|7498.7|7490.2|7487.2|544
1704916800000|2024-01-10 20:00:00|7501.2|7498.2|7494.2|7491.2|7502.7|7499.7|7485.7|7482.7|967
1704920400000|2024-01-10 21:00:00|7494.5|7490.5|7496|7492|7496.5|7492.5|7492.8|7488.8|0
1704924000000|2024-01-10 22:00:00|7495.9|7491.9|7512.1|7510.1|7515.1|7513.1|7495.6|7491.6|587
1704927600000|2024-01-10 23:00:00|7511.1|7509.1|7506.6|7505.6|7511.6|7510.6|7498.6|7497.6|2245
1704931200000|2024-01-11 00:00:00|7505.6|7504.6|7515.6|7514.6|7519.1|7518.1|7505.6|7504.6|2884
1704934800000|2024-01-11 01:00:00|7514.6|7513.6|7514.6|7513.6|7521.6|7520.6|7509.6|7508.6|3774
1704938400000|2024-01-11 02:00:00|7515.1|7514.1|7517.5|7516.5|7522|7521|7512.5|7511.5|2733
1704942000000|2024-01-11 03:00:00|7518|7517|7528.5|7527.5|7532.5|7531.5|7517.5|7516.5|3458
1704945600000|2024-01-11 04:00:00|7529.5|7528.5|7520.5|7519.5|7529.5|7528.5|7518.5|7517.5|3434
1704949200000|2024-01-11 05:00:00|7521|7519|7525.7|7521.7|7527.1|7524|7518|7516|5646
1704952800000|2024-01-11 06:00:00|7525.5|7521.5|7522.5|7519.5|7526.3|7522.5|7520|7517|844
1704956400000|2024-01-11 07:00:00|7521.5|7518.5|7526.5|7523.5|7531.5|7528.5|7521.5|7518.5|333
1704960000000|2024-01-11 08:00:00|7526|7523|7530.5|7527.5|7534.5|7531.5|7523|7520|943
1704963600000|2024-01-11 09:00:00|7531|7528|7514.5|7511.5|7531.5|7528.5|7512.5|7509.5|461
1704967200000|2024-01-11 10:00:00|7514|7511|7509.5|7506.5|7517|7514|7504.5|7501.5|425
1704970800000|2024-01-11 11:00:00|7510|7507|7508.5|7505.5|7511.5|7508.5|7504.5|7501.5|293
1704974400000|2024-01-11 12:00:00|7508|7505|7514.5|7511.5|7519.5|7516.5|7507.5|7504.5|408
1704978000000|2024-01-11 13:00:00|7514|7511|7487.5|7484.5|7522|7519|7483.5|7480.5|1111
1704981600000|2024-01-11 14:00:00|7488|7485|7494.5|7491.5|7517.5|7514.5|7483.5|7480.5|2160
1704985200000|2024-01-11 15:00:00|7494|7491|7461.5|7458.5|7494.5|7491.5|7457.5|7454.5|2135
1704988800000|2024-01-11 16:00:00|7462|7459|7454.5|7451.5|7465|7462|7447.5|7444.5|1151
1704992400000|2024-01-11 17:00:00|7454|7451|7470.5|7467.5|7473.5|7470.5|7453.5|7450.5|268
1704996000000|2024-01-11 18:00:00|7470|7467|7483.5|7480.5|7484.5|7481.5|7469.5|7466.5|428
1704999600000|2024-01-11 19:00:00|7484|7481|7499.5|7496.5|7501.5|7498.5|7482.5|7479.5|910
1705003200000|2024-01-11 20:00:00|7500|7497|7493.5|7490.5|7501|7498|7487|7484|538
1705006800000|2024-01-11 21:00:00|7495.6|7491.6|7492|7488|7496.2|7492.2|7491.1|7487.1|0
1705010400000|2024-01-11 22:00:00|7492.1|7488.1|7487.5|7485.5|7498.5|7496.5|7483|7481|329
1705014000000|2024-01-11 23:00:00|7490|7488|7501.5|7500.5|7504.5|7503.5|7480|7479|2389
1705017600000|2024-01-12 00:00:00|7502.5|7501.5|7513.5|7512.5|7517|7516|7500.5|7499.5|2931
1705021200000|2024-01-12 01:00:00|7514|7513|7504.5|7503.5|7514.5|7513.5|7503.5|7502.5|1939
1705024800000|2024-01-12 02:00:00|7505|7504|7513.5|7512.5|7517.5|7516.5|7503.5|7502.5|1820
1705028400000|2024-01-12 03:00:00|7513|7512|7501.5|7500.5|7514.5|7513.5|7500.5|7499.5|2251
1705032000000|2024-01-12 04:00:00|7501|7500|7496.5|7495.5|7501|7500|7493|7492|3239
1705035600000|2024-01-12 05:00:00|7497|7495|7502.5|7498.5|7506|7504|7495|7493|4095
1705039200000|2024-01-12 06:00:00|7502.7|7498.7|7507|7504|7507.5|7504.5|7502.1|7498.1|224
1705042800000|2024-01-12 07:00:00|7507.5|7504.5|7499.5|7496.5|7509.5|7506.5|7494|7491|688
1705046400000|2024-01-12 08:00:00|7499|7496|7521.5|7518.5|7527|7524|7498.5|7495.5|1182
1705050000000|2024-01-12 09:00:00|7521|7518|7509|7506|7523.5|7520.5|7507.5|7504.5|507
1705053600000|2024-01-12 10:00:00|7509.5|7506.5|7509|7506|7516.5|7513.5|7506.5|7503.5|446
1705057200000|2024-01-12 11:00:00|7508.5|7505.5|7495.5|7492.5|7515.5|7512.5|7484.5|7481.5|358
1705060800000|2024-01-12 12:00:00|7496|7493|7498.5|7495.5|7503.5|7500.5|7492.5|7489.5|456
1705064400000|2024-01-12 13:00:00|7497.5|7494.5|7517.5|7514.5|7518.5|7515.5|7495.5|7492.5|755
1705068000000|2024-01-12 14:00:00|7518|7515|7524|7521|7544|7541|7513.5|7510.5|1318
1705071600000|2024-01-12 15:00:00|7524.5|7521.5|7511.5|7508.5|7527.5|7524.5|7503.5|7500.5|1482
1705075200000|2024-01-12 16:00:00|7511|7508|7505.5|7502.5|7516.5|7513.5|7502.5|7499.5|725
1705078800000|2024-01-12 17:00:00|7506|7503|7507.5|7504.5|7512.5|7509.5|7502.5|7499.5|337
1705082400000|2024-01-12 18:00:00|7508|7505|7514.5|7511.5|7515|7512|7507.5|7504.5|366
1705086000000|2024-01-12 19:00:00|7513.5|7510.5|7508|7505|7517.5|7514.5|7505.5|7502.5|419
1705089600000|2024-01-12 20:00:00|7507.5|7504.5|7509.5|7506.5|7513.5|7510.5|7502.5|7499.5|386
1705093200000|2024-01-12 21:00:00|7510.8|7506.8|7505.6|7501.6|7511.5|7507.5|7503.9|7499.9|0
1705269600000|2024-01-14 22:00:00|7497.5|7495.5|7502|7500|7503|7501|7497.5|7495.5|297
1705273200000|2024-01-14 23:00:00|7504.5|7502.5|7501.5|7500.5|7505.5|7504.5|7487.5|7486.5|3085
1705276800000|2024-01-15 00:00:00|7502|7501|7513.5|7512.5|7513.5|7512.5|7492.5|7491.5|2303
1705280400000|2024-01-15 01:00:00|7511.5|7510.5|7509.5|7508.5|7515.5|7514.5|7502|7501|2290
1705284000000|2024-01-15 02:00:00|7510|7509|7510.5|7509.5|7514.5|7513.5|7507.5|7506.5|1962
1705287600000|2024-01-15 03:00:00|7511.5|7510.5|7513.5|7512.5|7516.5|7515.5|7508.5|7507.5|1938
1705291200000|2024-01-15 04:00:00|7512.5|7511.5|7513.5|7512.5|7514.5|7513.5|7509.5|7508.5|1706
1705294800000|2024-01-15 05:00:00|7514|7512|7505.2|7501.2|7514|7512|7504|7500.7|2899
1705298400000|2024-01-15 06:00:00|7505.3|7501.3|7510.5|7507.5|7511|7508|7505.3|7501.3|293
1705302000000|2024-01-15 07:00:00|7510|7507|7503.5|7500.5|7515.5|7512.5|7499.5|7496.5|736
1705305600000|2024-01-15 08:00:00|7503|7500|7492.5|7489.5|7512.5|7509.5|7492|7489|631
1705309200000|2024-01-15 09:00:00|7492|7489|7496|7493|7504|7501|7488|7485|781
1705312800000|2024-01-15 10:00:00|7496.5|7493.5|7490.5|7487.5|7498.5|7495.5|7486.5|7483.5|284
1705316400000|2024-01-15 11:00:00|7490|7487|7483.5|7480.5|7490.5|7487.5|7479.5|7476.5|331
1705320000000|2024-01-15 12:00:00|7482.5|7479.5|7478.5|7475.5|7486.5|7483.5|7478.5|7475.5|315
1705323600000|2024-01-15 13:00:00|7478|7475|7476|7473|7483.5|7480.5|7472.5|7469.5|399
1705327200000|2024-01-15 14:00:00|7475.5|7472.5|7478.5|7475.5|7479.5|7476.5|7471.5|7468.5|557
1705330800000|2024-01-15 15:00:00|7479|7476|7477.5|7474.5|7482.5|7479.5|7475.5|7472.5|459
1705334400000|2024-01-15 16:00:00|7477|7474|7481.5|7478.5|7486|7483|7476.5|7473.5|454
1705338000000|2024-01-15 17:00:00|7481|7478|7484.5|7481.5|7484.5|7481.5|7480.5|7477.5|96
1705341600000|2024-01-15 18:00:00|7484|7481|7484.5|7481.5|7484.5|7481.5|7483.5|7480.5|21
1705345200000|2024-01-15 19:00:00|||||||||10
1705348800000|2024-01-15 20:00:00|7484|7481|7484|7481|7484|7481|7482.5|7479.5|74
1705352400000|2024-01-15 21:00:00|7484.5|7480.5|7484.8|7480.8|7484.8|7480.8|7484.5|7480.5|0
1705356000000|2024-01-15 22:00:00|7484.9|7480.9|7470|7468|7485|7481|7470|7468|495
1705359600000|2024-01-15 23:00:00|7471.5|7469.5|7442.5|7441.5|7474.5|7473.5|7436.5|7435.5|4774
1705363200000|2024-01-16 00:00:00|7442|7441|7426.5|7425.5|7445.5|7444.5|7426.5|7425.5|4999
1705366800000|2024-01-16 01:00:00|7427.5|7426.5|7430.5|7429.5|7432.5|7431.5|7407|7406|6744
1705370400000|2024-01-16 02:00:00|7430|7429|7429.5|7428.5|7437.5|7436.5|7426.5|7425.5|2674
1705374000000|2024-01-16 03:00:00|7429|7428|7419.5|7418.5|7429.5|7428.5|7410.5|7409.5|4093
1705377600000|2024-01-16 04:00:00|7419|7418|7420.5|7419.5|7427.5|7426.5|7412.5|7411.5|4836
1705381200000|2024-01-16 05:00:00|7421|7419|7416.9|7412.9|7422|7420|7413|7411|5792
1705384800000|2024-01-16 06:00:00|7416.7|7412.7|7419.5|7416.5|7419.5|7416.5|7409.5|7406.5|390
1705388400000|2024-01-16 07:00:00|7420|7417|7418|7415|7422.5|7419.5|7413.5|7410.5|573
1705392000000|2024-01-16 08:00:00|7417.5|7414.5|7421.5|7418.5|7426.5|7423.5|7403|7400|1371
1705395600000|2024-01-16 09:00:00|7422|7419|7419.5|7416.5|7427|7424|7415.5|7412.5|570
1705399200000|2024-01-16 10:00:00|7419|7416|7417|7414|7421|7418|7414|7411|260
1705402800000|2024-01-16 11:00:00|7416.5|7413.5|7433.5|7430.5|7434|7431|7415.5|7412.5|362
1705406400000|2024-01-16 12:00:00|7434|7431|7436.5|7433.5|7438.5|7435.5|7426.5|7423.5|836
1705410000000|2024-01-16 13:00:00|7437|7434|7428|7425|7444.5|7441.5|7426.5|7423.5|1128
1705413600000|2024-01-16 14:00:00|7427.5|7424.5|7438.5|7435.5|7443|7440|7425|7422|1642
1705417200000|2024-01-16 15:00:00|7439|7436|7451.5|7448.5|7454|7451|7438.5|7435.5|2050
1705420800000|2024-01-16 16:00:00|7452.5|7449.5|7434.5|7431.5|7452.5|7449.5|7431.5|7428.5|1790
1705424400000|2024-01-16 17:00:00|7434|7431|7417|7414|7435.5|7432.5|7416.5|7413.5|571
1705428000000|2024-01-16 18:00:00|7417.5|7414.5|7415.5|7412.5|7427.5|7424.5|7411.5|7408.5|688
1705431600000|2024-01-16 19:00:00|7416|7413|7417.5|7414.5|7418.5|7415.5|7408|7405|392
1705435200000|2024-01-16 20:00:00|7418|7415|7425|7422|7425|7422|7413.5|7410.5|992
1705438800000|2024-01-16 21:00:00|7422.5|7418.5|7421.7|7417.7|7424|7420|7421.1|7417.1|0
1705442400000|2024-01-16 22:00:00|7421.8|7417.8|7412.5|7410.5|7423|7421|7408|7406|356
1705446000000|2024-01-16 23:00:00|7413|7411|7415.5|7414.5|7423.5|7422.5|7402.5|7401.5|2617
1705449600000|2024-01-17 00:00:00|7413.5|7412.5|7408.5|7407.5|7425|7424|7404.5|7403.5|3511
1705453200000|2024-01-17 01:00:00|7410.5|7409.5|7408.5|7407.5|7412.5|7411.5|7400.5|7399.5|3799
1705456800000|2024-01-17 02:00:00|7409|7408|7407.5|7406.5|7411.5|7410.5|7401.5|7400.5|3862
1705460400000|2024-01-17 03:00:00|7406.5|7405.5|7379.5|7378.5|7407.5|7406.5|7379.5|7378.5|3378
1705464000000|2024-01-17 04:00:00|7380|7379|7393.5|7392.5|7398.5|7397.5|7380|7379|4272
1705467600000|2024-01-17 05:00:00|7394|7392|7385.4|7381.4|7401|7399|7385.2|7381.2|8022
1705471200000|2024-01-17 06:00:00|7385.7|7381.7|7378.5|7375.5|7390.5|7387.5|7375.5|7372.5|772
1705474800000|2024-01-17 07:00:00|7378|7375|7380.5|7377.5|7380.5|7377.5|7362|7359|1379
1705478400000|2024-01-17 08:00:00|7380|7377|7384|7381|7391.5|7388.5|7373.5|7370.5|1560
1705482000000|2024-01-17 09:00:00|7384.5|7381.5|7381.5|7378.5|7385.5|7382.5|7371.5|7368.5|723
1705485600000|2024-01-17 10:00:00|7381|7378|7381.5|7378.5|7384.5|7381.5|7379.5|7376.5|607
1705489200000|2024-01-17 11:00:00|7381|7378|7380.5|7377.5|7382.5|7379.5|7371|7368|313
1705492800000|2024-01-17 12:00:00|7381|7378|7379|7376|7386.5|7383.5|7377.5|7374.5|273
1705496400000|2024-01-17 13:00:00|7379.5|7376.5|7362.5|7359.5|7379.5|7376.5|7359.5|7356.5|1494
1705500000000|2024-01-17 14:00:00|7363|7360|7354.5|7351.5|7367.5|7364.5|7353.5|7350.5|1370
1705503600000|2024-01-17 15:00:00|7354|7351|7359|7356|7367.5|7364.5|7351.5|7348.5|1704
1705507200000|2024-01-17 16:00:00|7359.5|7356.5|7359|7356|7370|7367|7358.5|7355.5|914
1705510800000|2024-01-17 17:00:00|7359.5|7356.5|7356.5|7353.5|7361|7358|7352|7349|455
1705514400000|2024-01-17 18:00:00|7357|7354|7354.5|7351.5|7359.5|7356.5|7346.5|7343.5|724
1705518000000|2024-01-17 19:00:00|7355|7352|7362.5|7359.5|7365.5|7362.5|7353.5|7350.5|477
1705521600000|2024-01-17 20:00:00|7363|7360|7373.5|7370.5|7377.5|7374.5|7354.5|7351.5|1116
1705525200000|2024-01-17 21:00:00|7373.4|7369.4|7371.5|7367.5|7374.4|7370.4|7370.6|7366.6|0
1705528800000|2024-01-17 22:00:00|7371.4|7367.4|7340.4|7338.4|7372.8|7368.8|7332.4|7330.4|1087
1705532400000|2024-01-17 23:00:00|7340.9|7338.9|7354.4|7353.4|7357.4|7356.4|7325.4|7324.4|5214
1705536000000|2024-01-18 00:00:00|7354.9|7353.9|7363.4|7362.4|7363.4|7362.4|7337.4|7336.4|4115
1705539600000|2024-01-18 01:00:00|7362.4|7361.4|7356.4|7355.4|7369.4|7368.4|7341.9|7340.9|5166
1705543200000|2024-01-18 02:00:00|7355.4|7354.4|7363|7362|7375|7374|7353.4|7352.4|5027
1705546800000|2024-01-18 03:00:00|7364|7363|7359|7358|7377|7376|7358|7357|3252
1705550400000|2024-01-18 04:00:00|7358.5|7357.5|7354|7353|7360|7359|7344.5|7343.5|4665
1705554000000|2024-01-18 05:00:00|7354.5|7352.5|7357.9|7353.9|7359|7357|7348.5|7346.5|5453
1705557600000|2024-01-18 06:00:00|7357.7|7353.7|7375|7372|7375.5|7372.5|7357.7|7353.7|631
1705561200000|2024-01-18 07:00:00|7374.5|7371.5|7373|7370|7378|7375|7364|7361|563
1705564800000|2024-01-18 08:00:00|7373.5|7370.5|7377|7374|7379|7376|7370|7367|1377
1705568400000|2024-01-18 09:00:00|7377.5|7374.5|7376|7373|7381|7378|7373|7370|633
1705572000000|2024-01-18 10:00:00|7376.5|7373.5|7388|7385|7389|7386|7370.5|7367.5|689
1705575600000|2024-01-18 11:00:00|7388.5|7385.5|7398|7395|7400.5|7397.5|7387|7384|680
1705579200000|2024-01-18 12:00:00|7398.5|7395.5|7402|7399|7407.5|7404.5|7398.5|7395.5|521
1705582800000|2024-01-18 13:00:00|7403|7400|7389|7386|7408|7405|7389|7386|1063
1705586400000|2024-01-18 14:00:00|7389.5|7386.5|7395|7392|7403|7400|7384|7381|1260
1705590000000|2024-01-18 15:00:00|7395.5|7392.5|7392|7389|7403|7400|7389|7386|1100
1705593600000|2024-01-18 16:00:00|7391.5|7388.5|7401.5|7398.5|7406|7403|7388|7385|778
1705597200000|2024-01-18 17:00:00|7401|7398|7392.5|7389.5|7402|7399|7389|7386|468
1705600800000|2024-01-18 18:00:00|7393|7390|7398.5|7395.5|7401|7398|7386|7383|350
1705604400000|2024-01-18 19:00:00|7399|7396|7416|7413|7416|7413|7398|7395|486
1705608000000|2024-01-18 20:00:00|7416.5|7413.5|7427.5|7424.5|7428.5|7425.5|7414.5|7411.5|1113
1705611600000|2024-01-18 21:00:00|7428.4|7424.4|7426.2|7422.2|7430.1|7426.1|7424.9|7420.9|0
1705615200000|2024-01-18 22:00:00|7426.1|7422.1|7418|7416|7426.5|7422.5|7411.5|7409.5|699
1705618800000|2024-01-18 23:00:00|7418.5|7416.5|7453.5|7452.5|7454.5|7453.5|7418.5|7416.5|4610
1705622400000|2024-01-19 00:00:00|7452.5|7451.5|7426.5|7425.5|7453.5|7452.5|7421.5|7420.5|4376
1705626000000|2024-01-19 01:00:00|7425.5|7424.5|7420.5|7419.5|7427.5|7426.5|7412.5|7411.5|3780
1705629600000|2024-01-19 02:00:00|7421.5|7420.5|7429.5|7428.5|7430.5|7429.5|7415.5|7414.5|2568
1705633200000|2024-01-19 03:00:00|7430.5|7429.5|7433.5|7432.5|7435.5|7434.5|7428.5|7427.5|3492
1705636800000|2024-01-19 04:00:00|7432.5|7431.5|7429.5|7428.5|7433.5|7432.5|7426.5|7425.5|3534
1705640400000|2024-01-19 05:00:00|7430|7428|7430.4|7426.4|7433.2|7431|7426|7424|7579
1705644000000|2024-01-19 06:00:00|7430.6|7426.6|7434.5|7431.5|7435|7432|7428|7425|517
1705647600000|2024-01-19 07:00:00|7433.5|7430.5|7445.5|7442.5|7451.5|7448.5|7433.5|7430.5|545
1705651200000|2024-01-19 08:00:00|7444.5|7441.5|7443.5|7440.5|7448|7445|7434.5|7431.5|818
1705654800000|2024-01-19 09:00:00|7443|7440|7441.5|7438.5|7448.5|7445.5|7434.5|7431.5|384
1705658400000|2024-01-19 10:00:00|7441|7438|7435.5|7432.5|7442.5|7439.5|7431.5|7428.5|470
1705662000000|2024-01-19 11:00:00|7435|7432|7437.5|7434.5|7446|7443|7433.5|7430.5|408
1705665600000|2024-01-19 12:00:00|7437|7434|7443.5|7440.5|7443.5|7440.5|7433.5|7430.5|369
1705669200000|2024-01-19 13:00:00|7444|7441|7435.5|7432.5|7452.5|7449.5|7433.5|7430.5|617
1705672800000|2024-01-19 14:00:00|7435|7432|7426.5|7423.5|7435.5|7432.5|7414.5|7411.5|932
1705676400000|2024-01-19 15:00:00|7427.5|7424.5|7418|7415|7435|7432|7408|7405|1407
1705680000000|2024-01-19 16:00:00|7417.5|7414.5|7417.5|7414.5|7424|7421|7406.5|7403.5|1210
1705683600000|2024-01-19 17:00:00|7417|7414|7437.5|7434.5|7438|7435|7412|7409|737
1705687200000|2024-01-19 18:00:00|7437|7434|7448.5|7445.5|7449.5|7446.5|7430.5|7427.5|409
1705690800000|2024-01-19 19:00:00|7449|7446|7455|7452|7460|7457|7447.5|7444.5|521
1705694400000|2024-01-19 20:00:00|7454.5|7451.5|7457.5|7454.5|7460.5|7457.5|7451.5|7448.5|485
1705698000000|2024-01-19 21:00:00|7459.6|7455.6|7459.5|7455.5|7462.8|7458.8|7457|7453|3
1705701600000|2024-01-19 22:00:00|7459.6|7455.6|7459.6|7455.6|7459.6|7455.6|7459.6|7455.6|0
1705874400000|2024-01-21 22:00:00|7445.5|7443.5|7452|7450|7454.5|7452.5|7429.5|7427.5|668
1705878000000|2024-01-21 23:00:00|7453|7451|7461.2|7460.2|7472.5|7471.5|7453|7451|3489
1705881600000|2024-01-22 00:00:00|7460.7|7459.7|7489.2|7488.2|7492.2|7491.2|7458.2|7457.2|4294
1705885200000|2024-01-22 01:00:00|7488.2|7487.2|7479.2|7478.2|7494.2|7493.2|7473.2|7472.2|3834
1705888800000|2024-01-22 02:00:00|7478.2|7477.2|7478.4|7477.4|7480.4|7479.4|7471.4|7470.4|2901
1705892400000|2024-01-22 03:00:00|7478.9|7477.9|7482.4|7481.4|7483.4|7482.4|7472.4|7471.4|2348
1705896000000|2024-01-22 04:00:00|7483.4|7482.4|7481.4|7480.4|7486.9|7485.9|7477.4|7476.4|2627
1705899600000|2024-01-22 05:00:00|7481.9|7479.9|7485|7481|7488.6|7486.4|7481.9|7479.9|6158
1705903200000|2024-01-22 06:00:00|7485.1|7481.1|7484.4|7481.4|7490.4|7487.4|7482.4|7479.4|467
1705906800000|2024-01-22 07:00:00|7483.9|7480.9|7489.4|7486.4|7493.4|7490.4|7480.4|7477.4|515
1705910400000|2024-01-22 08:00:00|7489.9|7486.9|7482.4|7479.4|7494.4|7491.4|7478.9|7475.9|919
1705914000000|2024-01-22 09:00:00|7481.9|7478.9|7477.4|7474.4|7484.9|7481.9|7475.4|7472.4|630
1705917600000|2024-01-22 10:00:00|7476.9|7473.9|7475.4|7472.4|7479.4|7476.4|7470.4|7467.4|370
1705921200000|2024-01-22 11:00:00|7474.9|7471.9|7473.9|7470.9|7479.9|7476.9|7471.4|7468.4|479
1705924800000|2024-01-22 12:00:00|7473.4|7470.4|7477.4|7474.4|7480.4|7477.4|7473.4|7470.4|806
1705928400000|2024-01-22 13:00:00|7476.9|7473.9|7478.4|7475.4|7480.4|7477.4|7472.4|7469.4|622
1705932000000|2024-01-22 14:00:00|7478.9|7475.9|7494.4|7491.4|7495.4|7492.4|7476.4|7473.4|1075
1705935600000|2024-01-22 15:00:00|7494.9|7491.9|7486.4|7483.4|7502.4|7499.4|7485.4|7482.4|1838
1705939200000|2024-01-22 16:00:00|7485.9|7482.9|7483.4|7480.4|7486.4|7483.4|7478.4|7475.4|766
1705942800000|2024-01-22 17:00:00|7483.9|7480.9|7482.4|7479.4|7484.4|7481.4|7477.4|7474.4|363
1705946400000|2024-01-22 18:00:00|7481.9|7478.9|7482.9|7479.9|7483.4|7480.4|7472.9|7469.9|255
1705950000000|2024-01-22 19:00:00|7483.4|7480.4|7479.4|7476.4|7483.4|7480.4|7471.4|7468.4|193
1705953600000|2024-01-22 20:00:00|7479.9|7476.9|7486.4|7483.4|7488.4|7485.4|7475.4|7472.4|657
1705957200000|2024-01-22 21:00:00|7488.4|7484.4|7487.4|7483.4|7489.1|7485.1|7486.3|7482.3|0
1705960800000|2024-01-22 22:00:00|7487.3|7483.3|7486.9|7484.9|7494.9|7492.9|7484.5|7480.5|325
1705964400000|2024-01-22 23:00:00|7488.4|7486.4|7519.4|7518.4|7520.4|7519.4|7486.4|7485.4|3884
1705968000000|2024-01-23 00:00:00|7520.4|7519.4|7538.4|7537.4|7540.4|7539.4|7518.4|7517.4|4818
1705971600000|2024-01-23 01:00:00|7539.4|7538.4|7527.9|7526.9|7541.4|7540.4|7510.4|7509.4|4565
1705975200000|2024-01-23 02:00:00|7527.4|7526.4|7535.5|7534.5|7541.4|7540.4|7524.4|7523.4|2667
1705978800000|2024-01-23 03:00:00|7536|7535|7525.5|7524.5|7543.5|7542.5|7524.5|7523.5|2832
1705982400000|2024-01-23 04:00:00|7525|7524|7526.5|7525.5|7533.5|7532.5|7523.5|7522.5|2886
1705986000000|2024-01-23 05:00:00|7527|7525|7531|7527|7531.6|7528|7526|7524|3921
1705989600000|2024-01-23 06:00:00|7531.1|7527.1|7536.5|7533.5|7539.5|7536.5|7529.5|7526.5|485
1705993200000|2024-01-23 07:00:00|7537|7534|7539.5|7536.5|7541.5|7538.5|7535.5|7532.5|504
1705996800000|2024-01-23 08:00:00|7539|7536|7519.5|7516.5|7543.5|7540.5|7514.5|7511.5|1351
1706000400000|2024-01-23 09:00:00|7519|7516|7522|7519|7526.5|7523.5|7518.5|7515.5|594
1706004000000|2024-01-23 10:00:00|7521.5|7518.5|7521.5|7518.5|7522.5|7519.5|7516.5|7513.5|593
1706007600000|2024-01-23 11:00:00|7521|7518|7523|7520|7526|7523|7516.5|7513.5|640
1706011200000|2024-01-23 12:00:00|7522.5|7519.5|7528.5|7525.5|7529.5|7526.5|7521.5|7518.5|309
1706014800000|2024-01-23 13:00:00|7529|7526|7526.5|7523.5|7532.5|7529.5|7525.5|7522.5|599
1706018400000|2024-01-23 14:00:00|7526|7523|7535.5|7532.5|7537.5|7534.5|7520.5|7517.5|1268
1706022000000|2024-01-23 15:00:00|7536|7533|7519.5|7516.5|7542.5|7539.5|7517.5|7514.5|1402
1706025600000|2024-01-23 16:00:00|7520|7517|7521.5|7518.5|7526.5|7523.5|7511.5|7508.5|998
1706029200000|2024-01-23 17:00:00|7522|7519|7530.5|7527.5|7531.5|7528.5|7519.5|7516.5|405
1706032800000|2024-01-23 18:00:00|7531|7528|7534.5|7531.5|7535.5|7532.5|7526.5|7523.5|349
1706036400000|2024-01-23 19:00:00|7535|7532|7543|7540|7543.5|7540.5|7531.5|7528.5|556
1706040000000|2024-01-23 20:00:00|7543.5|7540.5|7542.5|7539.5|7550.5|7547.5|7541|7538|523
1706043600000|2024-01-23 21:00:00|7545.2|7541.2|7551|7547|7552.7|7548.7|7544.1|7540.1|0
1706047200000|2024-01-23 22:00:00|7550.7|7546.7|7560|7558|7570|7568|7546.3|7542.3|523
1706050800000|2024-01-23 23:00:00|7559.5|7557.5|7531.5|7530.5|7560|7558.5|7523.5|7522.5|4009
1706054400000|2024-01-24 00:00:00|7530.5|7529.5|7530.5|7529.5|7534.5|7533.5|7522.5|7521.5|4323
1706058000000|2024-01-24 01:00:00|7530|7529|7515.5|7514.5|7531.5|7530.5|7514|7513|3810
1706061600000|2024-01-24 02:00:00|7515|7514|7523.5|7522.5|7525.5|7524.5|7506.5|7505.5|3310
1706065200000|2024-01-24 03:00:00|7524.5|7523.5|7527.5|7526.5|7531.5|7530.5|7521|7520|3378
1706068800000|2024-01-24 04:00:00|7526.5|7525.5|7528.5|7527.5|7534|7533|7525|7524|3375
1706072400000|2024-01-24 05:00:00|7529|7527|7533.3|7529.3|7534.9|7530.9|7526|7524|4829
1706076000000|2024-01-24 06:00:00|7533.7|7529.7|7542.5|7539.5|7543.5|7540.5|7533.7|7529.7|818
1706079600000|2024-01-24 07:00:00|7542|7539|7558.5|7555.5|7561.5|7558.5|7541.5|7538.5|981
1706083200000|2024-01-24 08:00:00|7559.5|7556.5|7563|7560|7566.5|7563.5|7558.5|7555.5|1221
1706086800000|2024-01-24 09:00:00|7562.5|7559.5|7576|7573|7577.5|7574.5|7560.5|7557.5|938
1706090400000|2024-01-24 10:00:00|7575.5|7572.5|7575.5|7572.5|7579.5|7576.5|7570.5|7567.5|813
1706094000000|2024-01-24 11:00:00|7576|7573|7580.5|7577.5|7583.5|7580.5|7576|7573|914
1706097600000|2024-01-24 12:00:00|7580|7577|7583.5|7580.5|7585.5|7582.5|7579.5|7576.5|802
1706101200000|2024-01-24 13:00:00|7584|7581|7590.5|7587.5|7591.5|7588.5|7581.5|7578.5|972
1706104800000|2024-01-24 14:00:00|7590|7587|7576.5|7573.5|7596.5|7593.5|7575.5|7572.5|1988
1706108400000|2024-01-24 15:00:00|7577.5|7574.5|7581.5|7578.5|7586.5|7583.5|7566.5|7563.5|2028
1706112000000|2024-01-24 16:00:00|7582|7579|7586.5|7583.5|7589|7586|7579|7576|1015
1706115600000|2024-01-24 17:00:00|7586|7583|7582.5|7579.5|7590.5|7587.5|7582.5|7579.5|956
1706119200000|2024-01-24 18:00:00|7580.5|7577.5|7559.5|7556.5|7581.5|7578.5|7556.5|7553.5|1108
1706122800000|2024-01-24 19:00:00|7560|7557|7556.5|7553.5|7560.5|7557.5|7550.5|7547.5|377
1706126400000|2024-01-24 20:00:00|7556|7553|7552|7549|7560.5|7557.5|7546.5|7543.5|698
1706130000000|2024-01-24 21:00:00|7554|7550|7550.4|7546.4|7556.2|7552.2|7545.5|7541.5|0
1706133600000|2024-01-24 22:00:00|7550.3|7546.3|7551.5|7549.5|7556|7554|7544|7540.8|489
1706137200000|2024-01-24 23:00:00|7552|7550|7548.2|7547.2|7559.2|7558.2|7544.2|7543.2|3177
1706140800000|2024-01-25 00:00:00|7548.7|7547.7|7549.2|7548.2|7555.2|7554.2|7535.2|7534.2|3556
1706144400000|2024-01-25 01:00:00|7548.2|7547.2|7538.2|7537.2|7551.2|7550.2|7531.2|7530.2|3743
1706148000000|2024-01-25 02:00:00|7539.2|7538.2|7557.8|7556.8|7559.8|7558.8|7536.2|7535.2|3255
1706151600000|2024-01-25 03:00:00|7558.8|7557.8|7561.8|7560.8|7567.8|7566.8|7558.8|7557.8|2713
1706155200000|2024-01-25 04:00:00|7562.8|7561.8|7567.8|7566.8|7570.8|7569.8|7562.8|7561.8|2917
1706158800000|2024-01-25 05:00:00|7568.3|7566.3|7575.6|7571.6|7575.8|7571.8|7566.3|7564.3|4673
1706162400000|2024-01-25 06:00:00|7575.5|7571.5|7570.3|7567.3|7575.6|7571.6|7565.8|7562.8|526
1706166000000|2024-01-25 07:00:00|7569.8|7566.8|7568.8|7565.8|7576.8|7573.8|7566.8|7563.8|322
1706169600000|2024-01-25 08:00:00|7567.8|7564.8|7571.8|7568.8|7576.8|7573.8|7564.3|7561.3|762
1706173200000|2024-01-25 09:00:00|7572.8|7569.8|7574.8|7571.8|7579.3|7576.3|7566.8|7563.8|445
1706176800000|2024-01-25 10:00:00|7573.8|7570.8|7569.8|7566.8|7574.8|7571.8|7564.8|7561.8|389
1706180400000|2024-01-25 11:00:00|7570.8|7567.8|7563.8|7560.8|7570.8|7567.8|7561.3|7558.3|244
1706184000000|2024-01-25 12:00:00|7564.3|7561.3|7553.8|7550.8|7565.8|7562.8|7553.8|7550.8|578
1706187600000|2024-01-25 13:00:00|7554.8|7551.8|7577.8|7574.8|7580.8|7577.8|7552.8|7549.8|1006
1706191200000|2024-01-25 14:00:00|7578.3|7575.3|7578.8|7575.8|7585.8|7582.8|7563.8|7560.8|1572
1706194800000|2024-01-25 15:00:00|7579.8|7576.8|7559.8|7556.8|7584.3|7581.3|7556.8|7553.8|1817
1706198400000|2024-01-25 16:00:00|7559.3|7556.3|7572.8|7569.8|7575.8|7572.8|7556.8|7553.8|918
1706202000000|2024-01-25 17:00:00|7573.3|7570.3|7569.8|7566.8|7574.8|7571.8|7564.8|7561.8|727
1706205600000|2024-01-25 18:00:00|7570.3|7567.3|7573.3|7570.3|7581.8|7578.8|7567.8|7564.8|537
1706209200000|2024-01-25 19:00:00|7572.8|7569.8|7581.3|7578.3|7583.3|7580.3|7568.8|7565.8|491
1706212800000|2024-01-25 20:00:00|7580.8|7577.8|7588.3|7585.3|7588.3|7585.3|7578.8|7575.8|703
1706216400000|2024-01-25 21:00:00|7588.2|7584.2|7583.7|7579.7|7589.3|7585.3|7583.1|7579.1|0
1706220000000|2024-01-25 22:00:00|7583.8|7579.8|7582.2|7578.2|7584|7580|7582.2|7578.2|0
1706223600000|2024-01-25 23:00:00|7582.3|7578.3|7570.8|7566.8|7582.5|7578.5|7570.1|7566.1|0
1706227200000|2024-01-26 00:00:00|7571|7567|7576|7572|7578.1|7574.1|7570|7566|0
1706230800000|2024-01-26 01:00:00|7575.7|7571.7|7578.8|7574.8|7580|7576|7573.5|7569.5|0
1706234400000|2024-01-26 02:00:00|7578.9|7574.9|7576.9|7572.9|7581.6|7577.6|7576.9|7572.9|0
1706238000000|2024-01-26 03:00:00|7577.1|7573.1|7574.2|7570.2|7578|7574|7573.2|7569.2|0
1706241600000|2024-01-26 04:00:00|7574.3|7570.3|7569.6|7565.6|7574.3|7570.3|7568.3|7564.3|0
1706245200000|2024-01-26 05:00:00|7569.8|7565.8|7569|7565|7572.1|7568.1|7568.7|7564.7|0
1706248800000|2024-01-26 06:00:00|7569.1|7565.1|7566.8|7563.8|7577.8|7574.8|7559.8|7556.8|622
1706252400000|2024-01-26 07:00:00|7565.8|7562.8|7564.8|7561.8|7571.8|7568.8|7557.8|7554.8|336
1706256000000|2024-01-26 08:00:00|7565.3|7562.3|7577.3|7574.3|7578.8|7575.8|7565.3|7562.3|763
1706259600000|2024-01-26 09:00:00|7576.8|7573.8|7588.8|7585.8|7590.3|7587.3|7568.8|7565.8|527
1706263200000|2024-01-26 10:00:00|7589.3|7586.3|7591.8|7588.8|7594.8|7591.8|7581.8|7578.8|615
1706266800000|2024-01-26 11:00:00|7592.8|7589.8|7597.8|7594.8|7601.3|7598.3|7589.8|7586.8|378
1706270400000|2024-01-26 12:00:00|7598.3|7595.3|7600.8|7597.8|7606.8|7603.8|7597.8|7594.8|359
1706274000000|2024-01-26 13:00:00|7600.3|7597.3|7610.8|7607.8|7614.8|7611.8|7592.3|7589.3|904
1706277600000|2024-01-26 14:00:00|7610.3|7607.3|7598.8|7595.8|7610.3|7607.3|7595.3|7592.3|929
1706281200000|2024-01-26 15:00:00|7598.3|7595.3|7608.3|7605.3|7610.8|7607.8|7593.3|7590.3|560
1706284800000|2024-01-26 16:00:00|7607.8|7604.8|7605.8|7602.8|7608.8|7605.8|7598.8|7595.8|403
1706288400000|2024-01-26 17:00:00|7606.3|7603.3|7593.3|7590.3|7606.8|7603.8|7589.8|7586.8|284
1706292000000|2024-01-26 18:00:00|7592.8|7589.8|7598.3|7595.3|7601.8|7598.8|7590.8|7587.8|161
1706295600000|2024-01-26 19:00:00|7598.8|7595.8|7604.8|7601.8|7606.8|7603.8|7596.8|7593.8|100
1706299200000|2024-01-26 20:00:00|7604.3|7601.3|7601.8|7598.8|7606.8|7603.8|7599.8|7596.8|289
1706302800000|2024-01-26 21:00:00|7603.1|7599.1|7599.4|7595.4|7603.1|7599.1|7599.1|7595.1|0
1706479200000|2024-01-28 22:00:00|7593.3|7591.3|7572.3|7570.3|7593.3|7591.3|7572.3|7570.3|584
1706482800000|2024-01-28 23:00:00|7577.3|7575.3|7575.8|7574.8|7588.8|7587.8|7564.8|7563.8|4185
1706486400000|2024-01-29 00:00:00|7576.3|7575.3|7583.8|7582.8|7585.8|7584.8|7565.8|7564.8|3185
1706490000000|2024-01-29 01:00:00|7584.3|7583.3|7592|7591|7601|7600|7580.8|7579.8|3643
1706493600000|2024-01-29 02:00:00|7593|7592|7589|7588|7595|7594|7583|7582|2741
1706497200000|2024-01-29 03:00:00|7590|7589|7594|7593|7598|7597|7589|7588|2723
1706500800000|2024-01-29 04:00:00|7593|7592|7596|7595|7599|7598|7589|7588|3172
1706504400000|2024-01-29 05:00:00|7596.5|7594.5|7594.4|7590.4|7600.5|7598.5|7591.5|7588.5|4947
1706508000000|2024-01-29 06:00:00|7594.6|7590.6|7599|7596|7600|7597|7594.2|7590.2|325
1706511600000|2024-01-29 07:00:00|7599.5|7596.5|7599|7596|7602|7599|7597|7594|413
1706515200000|2024-01-29 08:00:00|7599.5|7596.5|7596|7593|7603|7600|7592|7589|926
1706518800000|2024-01-29 09:00:00|7596.5|7593.5|7589|7586|7597.5|7594.5|7587|7584|529
1706522400000|2024-01-29 10:00:00|7588.5|7585.5|7596|7593|7596|7593|7585.5|7582.5|371
1706526000000|2024-01-29 11:00:00|7596.5|7593.5|7598|7595|7600|7597|7595.5|7592.5|243
1706529600000|2024-01-29 12:00:00|7598.5|7595.5|7595|7592|7601|7598|7593|7590|539
1706533200000|2024-01-29 13:00:00|7595.5|7592.5|7599|7596|7599.5|7596.5|7593|7590|531
1706536800000|2024-01-29 14:00:00|7598|7595|7596.5|7593.5|7604|7601|7589|7586|1067
1706540400000|2024-01-29 15:00:00|7597|7594|7588.5|7585.5|7597|7594|7587.5|7584.5|1100
1706544000000|2024-01-29 16:00:00|7589|7586|7595|7592|7595|7592|7586|7583|403
1706547600000|2024-01-29 17:00:00|7596|7593|7596|7593|7599|7596|7592|7589|231
1706551200000|2024-01-29 18:00:00|7595|7592|7599|7596|7599.5|7596.5|7592.5|7589.5|160
1706554800000|2024-01-29 19:00:00|7598.5|7595.5|7606|7603|7607.5|7604.5|7597|7594|248
1706558400000|2024-01-29 20:00:00|7606.5|7603.5|7630.5|7627.5|7635|7632|7606.5|7603.5|1043
1706562000000|2024-01-29 21:00:00|7631.7|7627.7|7630.7|7626.7|7633.8|7629.8|7626.2|7622.2|0
1706565600000|2024-01-29 22:00:00|7630.8|7626.8|7630.5|7628.5|7639.2|7635.2|7621.5|7619.5|480
1706569200000|2024-01-29 23:00:00|7631.5|7629.5|7637|7636|7641|7640|7628.5|7627.5|3016
1706572800000|2024-01-30 00:00:00|7638|7637|7636|7635|7648.5|7647.5|7633|7632|3000
1706576400000|2024-01-30 01:00:00|7635|7634|7626|7625|7643|7642|7626|7625|3445
1706580000000|2024-01-30 02:00:00|7625.5|7624.5|7628|7627|7632|7631|7622|7621|2289
1706583600000|2024-01-30 03:00:00|7627.5|7626.5|7606|7605|7628|7627|7606|7605|3466
1706587200000|2024-01-30 04:00:00|7606.5|7605.5|7616|7615|7616|7615|7606|7605|4171
1706590800000|2024-01-30 05:00:00|7616.5|7614.5|7621.6|7617.6|7623.9|7620.5|7614.5|7612.5|4952
1706594400000|2024-01-30 06:00:00|7621.7|7617.7|7619|7616|7624.5|7621.5|7617.5|7614.5|589
1706598000000|2024-01-30 07:00:00|7618|7615|7615|7612|7619|7616|7609|7606|538
1706601600000|2024-01-30 08:00:00|7614.5|7611.5|7613.5|7610.5|7621|7618|7609|7606|1578
1706605200000|2024-01-30 09:00:00|7613|7610|7609|7606|7613.5|7610.5|7606|7603|635
1706608800000|2024-01-30 10:00:00|7609.5|7606.5|7612|7609|7614|7611|7607|7604|436
1706612400000|2024-01-30 11:00:00|7612.5|7609.5|7611|7608|7613.5|7610.5|7609|7606|371
1706616000000|2024-01-30 12:00:00|7611.5|7608.5|7609|7606|7614|7611|7607|7604|345
1706619600000|2024-01-30 13:00:00|7608|7605|7604|7601|7608|7605|7600|7597|748
1706623200000|2024-01-30 14:00:00|7604.5|7601.5|7611|7608|7612|7609|7601|7598|918
1706626800000|2024-01-30 15:00:00|7612|7609|7598|7595|7612|7609|7592|7589|1535
1706630400000|2024-01-30 16:00:00|7598.5|7595.5|7614|7611|7614|7611|7598|7595|687
1706634000000|2024-01-30 17:00:00|7613.5|7610.5|7607|7604|7616|7613|7607|7604|365
1706637600000|2024-01-30 18:00:00|7606.5|7603.5|7611|7608|7613|7610|7605|7602|160
1706641200000|2024-01-30 19:00:00|7610.5|7607.5|7620|7617|7620.5|7617.5|7609|7606|368
1706644800000|2024-01-30 20:00:00|7619.5|7616.5|7623|7620|7623|7620|7617|7614|562
1706648400000|2024-01-30 21:00:00|7620|7616|7606.3|7602.3|7620.8|7616.8|7605.8|7601.8|0
1706652000000|2024-01-30 22:00:00|7606.4|7602.4|7614.5|7612.5|7624.5|7622.5|7593.5|7589.5|613
1706655600000|2024-01-30 23:00:00|7613|7611|7592.5|7591.5|7615|7614|7589|7588|3464
1706659200000|2024-01-31 00:00:00|7592|7591|7630|7629|7664|7663|7592|7591|6435
1706662800000|2024-01-31 01:00:00|7629.5|7628.5|7642|7641|7648|7647|7617|7616|4205
1706666400000|2024-01-31 02:00:00|7643|7642|7662|7661|7666|7665|7640|7639|4122
1706670000000|2024-01-31 03:00:00|7662.5|7661.5|7682|7681|7682|7681|7662.5|7661.5|4457
1706673600000|2024-01-31 04:00:00|7683|7682|7693|7692|7703|7702|7683|7682|7723
1706677200000|2024-01-31 05:00:00|7693.5|7691.5|7700.9|7696.9|7707.5|7705.5|7693.5|7691.5|12810
1706680800000|2024-01-31 06:00:00|7700.6|7696.6|7695|7692|7702.5|7699.5|7695|7692|1054
1706684400000|2024-01-31 07:00:00|7694|7691|7696|7693|7705|7702|7692|7689|865
1706688000000|2024-01-31 08:00:00|7695|7692|7690|7687|7696|7693|7680|7677|1228
1706691600000|2024-01-31 09:00:00|7689|7686|7681|7678|7691.5|7688.5|7680|7677|723
1706695200000|2024-01-31 10:00:00|7682|7679|7681|7678|7687|7684|7677|7674|489
1706698800000|2024-01-31 11:00:00|7680.5|7677.5|7684|7681|7690|7687|7679|7676|451
1706702400000|2024-01-31 12:00:00|7684.5|7681.5|7684|7681|7687|7684|7680|7677|496
1706706000000|2024-01-31 13:00:00|7684.5|7681.5|7681|7678|7688|7685|7677|7674|896
1706709600000|2024-01-31 14:00:00|7680|7677|7684|7681|7686|7683|7674|7671|1608
1706713200000|2024-01-31 15:00:00|7683|7680|7677|7674|7689|7686|7673|7670|3121
1706716800000|2024-01-31 16:00:00|7677.5|7674.5|7660|7657|7680.5|7677.5|7652|7649|2236
1706720400000|2024-01-31 17:00:00|7659.5|7656.5|7668|7665|7668|7665|7655|7652|402
1706724000000|2024-01-31 18:00:00|7667.5|7664.5|7666|7663|7668|7665|7660|7657|361
1706727600000|2024-01-31 19:00:00|7666.5|7663.5|7655|7652|7682|7679|7650|7647|1272
1706731200000|2024-01-31 20:00:00|7656|7653|7618|7615|7656|7653|7610|7607|2999
1706734800000|2024-01-31 21:00:00|7615.9|7611.9|7623.4|7619.4|7624.7|7620.7|7612.6|7608.6|0
1706738400000|2024-01-31 22:00:00|7623.6|7619.6|7634|7632|7637|7635|7611|7609|839
1706742000000|2024-01-31 23:00:00|7633.5|7631.5|7621|7620|7645.5|7644.5|7613.5|7612.5|5099
1706745600000|2024-02-01 00:00:00|7621.5|7620.5|7608|7607|7633|7632|7606|7605|4737
1706749200000|2024-02-01 01:00:00|7607|7606|7614.4|7613.4|7616.4|7615.4|7597.4|7596.4|4937
1706752800000|2024-02-01 02:00:00|7614.9|7613.9|7623.4|7622.4|7624.4|7623.4|7613.4|7612.4|3472
1706756400000|2024-02-01 03:00:00|7622.4|7621.4|7610.4|7609.4|7623.4|7622.4|7607.4|7606.4|3380
1706760000000|2024-02-01 04:00:00|7611.4|7610.4|7604.4|7603.4|7612.4|7611.4|7601.4|7600.4|3554
1706763600000|2024-02-01 05:00:00|7604.7|7602.7|7605.1|7601.1|7607.4|7605.2|7600.7|7598.7|6242
1706767200000|2024-02-01 06:00:00|7605.3|7601.3|7598.2|7595.2|7609.7|7606.7|7597.2|7594.2|1091
1706770800000|2024-02-01 07:00:00|7598.7|7595.7|7598.2|7595.2|7600.7|7597.7|7589.2|7586.2|741
1706774400000|2024-02-01 08:00:00|7597.2|7594.2|7615.2|7612.2|7616.2|7613.2|7595.2|7592.2|1106
1706778000000|2024-02-01 09:00:00|7614.2|7611.2|7610.2|7607.2|7617.7|7614.7|7609.2|7606.2|601
1706781600000|2024-02-01 10:00:00|7609.7|7606.7|7614.2|7611.2|7616.2|7613.2|7609.2|7606.2|354
1706785200000|2024-02-01 11:00:00|7613.7|7610.7|7613.2|7610.2|7616.2|7613.2|7607.7|7604.7|413
1706788800000|2024-02-01 12:00:00|7613.7|7610.7|7613.2|7610.2|7619.2|7616.2|7610.2|7607.2|1122
1706792400000|2024-02-01 13:00:00|7612.2|7609.2|7610.2|7607.2|7613.2|7610.2|7602.2|7599.2|524
1706796000000|2024-02-01 14:00:00|7610.7|7607.7|7612.7|7609.7|7622.2|7619.2|7603.7|7600.7|1405
1706799600000|2024-02-01 15:00:00|7610.2|7607.2|7590.2|7587.2|7623.2|7620.2|7590.2|7587.2|2047
1706803200000|2024-02-01 16:00:00|7591.2|7588.2|7605.2|7602.2|7609.2|7606.2|7582.2|7579.2|1352
1706806800000|2024-02-01 17:00:00|7605.7|7602.7|7617.2|7614.2|7626.7|7623.7|7605.7|7602.7|1058
1706810400000|2024-02-01 18:00:00|7616.7|7613.7|7620.2|7617.2|7623.2|7620.2|7604.2|7601.2|362
1706814000000|2024-02-01 19:00:00|7620.7|7617.7|7631.2|7628.2|7636.2|7633.2|7613.2|7610.2|663
1706817600000|2024-02-01 20:00:00|7632.2|7629.2|7634.7|7631.7|7639.2|7636.2|7629.2|7626.2|595
1706821200000|2024-02-01 21:00:00|7636.8|7632.8|7655.3|7651.3|7661.2|7657.2|7634.2|7630.2|0
1706824800000|2024-02-01 22:00:00|7655.1|7651.1|7643.2|7641.2|7655.2|7651.2|7635.7|7633.7|478
1706828400000|2024-02-01 23:00:00|7647.2|7645.2|7667.2|7666.2|7675.2|7674.2|7646.7|7644.7|4103
1706832000000|2024-02-02 00:00:00|7666.2|7665.2|7685.2|7684.2|7685.7|7684.7|7661.2|7660.2|4284
1706835600000|2024-02-02 01:00:00|7684.2|7683.2|7703.6|7702.6|7703.6|7702.6|7683.2|7682.2|5169
1706839200000|2024-02-02 02:00:00|7703.1|7702.1|7719.6|7718.6|7720.1|7719.1|7702.6|7701.6|6655
1706842800000|2024-02-02 03:00:00|7720.1|7719.1|7706.6|7705.6|7724.6|7723.6|7703.6|7702.6|4321
1706846400000|2024-02-02 04:00:00|7706.1|7705.1|7716.6|7715.6|7722.6|7721.6|7705.6|7704.6|5840
1706850000000|2024-02-02 05:00:00|7717.1|7715.1|7719.8|7715.8|7724.1|7722.1|7712.1|7710.1|7769
1706853600000|2024-02-02 06:00:00|7719.6|7715.6|7717.6|7714.6|7721.1|7718.1|7713.6|7710.6|1151
1706857200000|2024-02-02 07:00:00|7717.1|7714.1|7703.6|7700.6|7717.6|7714.6|7701.6|7698.6|758
1706860800000|2024-02-02 08:00:00|7704.1|7701.1|7700.1|7697.1|7707.1|7704.1|7693.6|7690.6|1348
1706864400000|2024-02-02 09:00:00|7700.6|7697.6|7704.6|7701.6|7709.1|7706.1|7700.6|7697.6|802
1706868000000|2024-02-02 10:00:00|7704.1|7701.1|7697.6|7694.6|7706.6|7703.6|7697.6|7694.6|544
1706871600000|2024-02-02 11:00:00|7698.1|7695.1|7701.1|7698.1|7701.6|7698.6|7695.6|7692.6|412
1706875200000|2024-02-02 12:00:00|7700.6|7697.6|7701.6|7698.6|7706.1|7703.1|7697.6|7694.6|502
1706878800000|2024-02-02 13:00:00|7700.6|7697.6|7664.6|7661.6|7702.6|7699.6|7661.6|7658.6|1754
1706882400000|2024-02-02 14:00:00|7664.1|7661.1|7653.6|7650.6|7674.6|7671.6|7648.6|7645.6|1852
1706886000000|2024-02-02 15:00:00|7652.1|7649.1|7657.6|7654.6|7665.6|7662.6|7646.1|7643.1|2142
1706889600000|2024-02-02 16:00:00|7658.1|7655.1|7659.6|7656.6|7665.6|7662.6|7648.6|7645.6|1233
1706893200000|2024-02-02 17:00:00|7660.1|7657.1|7652.6|7649.6|7666.6|7663.6|7642.6|7639.6|865
1706896800000|2024-02-02 18:00:00|7653.1|7650.1|7661.6|7658.6|7667.1|7664.1|7653.1|7650.1|680
1706900400000|2024-02-02 19:00:00|7662.1|7659.1|7668.6|7665.6|7670.6|7667.6|7660.6|7657.6|509
1706904000000|2024-02-02 20:00:00|7668.1|7665.1|7669.6|7666.6|7673.6|7670.6|7661.6|7658.6|872
1706907600000|2024-02-02 21:00:00|7668|7664|7662.6|7658.6|7668|7664|7661.1|7657.1|0
1707084000000|2024-02-04 22:00:00|7679.1|7677.1|7653.1|7651.1|7679.6|7677.6|7646.6|7644.6|854
1707087600000|2024-02-04 23:00:00|7654.1|7652.1|7628.6|7627.6|7660.6|7659.6|7625.6|7624.6|4597
1707091200000|2024-02-05 00:00:00|7627.6|7626.6|7626.6|7625.6|7639.1|7638.1|7606.6|7605.6|5132
1707094800000|2024-02-05 01:00:00|7625.6|7624.6|7648.5|7647.5|7651|7650|7623.1|7622.1|4446
1707098400000|2024-02-05 02:00:00|7648|7647|7645|7644|7657|7656|7641|7640|3240
1707102000000|2024-02-05 03:00:00|7644.5|7643.5|7642|7641|7649|7648|7637|7636|3131
1707105600000|2024-02-05 04:00:00|7641.5|7640.5|7644|7643|7645|7644|7639|7638|2866
1707109200000|2024-02-05 05:00:00|7644.5|7642.5|7650.3|7646.3|7652.5|7650.5|7643|7641|5474
1707112800000|2024-02-05 06:00:00|7650.5|7646.5|7651|7648|7654|7651|7649|7646|555
1707116400000|2024-02-05 07:00:00|7651.5|7648.5|7650.5|7647.5|7655|7652|7650|7647|324
1707120000000|2024-02-05 08:00:00|7651|7648|7649.5|7646.5|7659|7656|7648|7645|662
1707123600000|2024-02-05 09:00:00|7649|7646|7631|7628|7650|7647|7630|7627|515
1707127200000|2024-02-05 10:00:00|7632|7629|7640|7637|7644|7641|7631.5|7628.5|362
1707130800000|2024-02-05 11:00:00|7640.5|7637.5|7644|7641|7644|7641|7637.5|7634.5|201
1707134400000|2024-02-05 12:00:00|7643.5|7640.5|7638|7635|7647|7644|7638|7635|501
1707138000000|2024-02-05 13:00:00|7637|7634|7613.5|7610.5|7638.5|7635.5|7611|7608|645
1707141600000|2024-02-05 14:00:00|7614|7611|7611.5|7608.5|7621|7618|7605|7602|1487
1707145200000|2024-02-05 15:00:00|7609|7606|7594|7591|7609|7606|7583|7580|2228
1707148800000|2024-02-05 16:00:00|7593.5|7590.5|7605|7602|7605|7602|7591|7588|1009
1707152400000|2024-02-05 17:00:00|7604.5|7601.5|7615|7612|7618|7615|7604|7601|401
1707156000000|2024-02-05 18:00:00|7614.5|7611.5|7620.5|7617.5|7622|7619|7612|7609|390
1707159600000|2024-02-05 19:00:00|7621|7618|7628|7625|7631|7628|7618|7615|285
1707163200000|2024-02-05 20:00:00|7627.5|7624.5|7617.5|7614.5|7635|7632|7617|7614|914
1707166800000|2024-02-05 21:00:00|7618.1|7614.1|7616.8|7612.8|7618.9|7614.9|7613.5|7609.5|0
1707170400000|2024-02-05 22:00:00|7616.7|7612.7|7608.5|7606.5|7624|7622|7607|7605|373
1707174000000|2024-02-05 23:00:00|7608|7606|7564|7563|7611|7610|7551|7550|5755
1707177600000|2024-02-06 00:00:00|7563.5|7562.5|7593|7592|7597|7596|7563.5|7562.5|2968
1707181200000|2024-02-06 01:00:00|7592.5|7591.5|7595.3|7594.3|7599.3|7598.3|7582|7581|3636
1707184800000|2024-02-06 02:00:00|7596.8|7595.8|7598.3|7597.3|7607.3|7606.3|7592.3|7591.3|2850
1707188400000|2024-02-06 03:00:00|7599.3|7598.3|7600.3|7599.3|7609.3|7608.3|7585.3|7584.3|3782
1707192000000|2024-02-06 04:00:00|7599.8|7598.8|7600.3|7599.3|7607.3|7606.3|7592.3|7591.3|3827
1707195600000|2024-02-06 05:00:00|7600.7|7598.7|7597.7|7593.7|7604.2|7602.2|7596.7|7593.6|5919
1707199200000|2024-02-06 06:00:00|7597.6|7593.6|7602.7|7599.7|7603.2|7600.2|7597.3|7593.3|668
1707202800000|2024-02-06 07:00:00|7603.2|7600.2|7618.2|7615.2|7620.7|7617.7|7603.2|7600.2|698
1707206400000|2024-02-06 08:00:00|7619.2|7616.2|7608.2|7605.2|7625.2|7622.2|7607.2|7604.2|1047
1707210000000|2024-02-06 09:00:00|7607.7|7604.7|7603.7|7600.7|7614.2|7611.2|7601.2|7598.2|578
1707213600000|2024-02-06 10:00:00|7604.2|7601.2|7602.2|7599.2|7604.2|7601.2|7595.2|7592.2|435
1707217200000|2024-02-06 11:00:00|7601.7|7598.7|7605.2|7602.2|7605.2|7602.2|7594.7|7591.7|417
1707220800000|2024-02-06 12:00:00|7605.7|7602.7|7603.2|7600.2|7606.2|7603.2|7599.2|7596.2|441
1707224400000|2024-02-06 13:00:00|7603.7|7600.7|7611.2|7608.2|7613.2|7610.2|7603.2|7600.2|541
1707228000000|2024-02-06 14:00:00|7612.2|7609.2|7628.7|7625.7|7635.2|7632.2|7610.2|7607.2|1138
1707231600000|2024-02-06 15:00:00|7629.2|7626.2|7635.2|7632.2|7639.2|7636.2|7623.2|7620.2|1628
1707235200000|2024-02-06 16:00:00|7634.7|7631.7|7634.7|7631.7|7642.2|7639.2|7630.2|7627.2|1296
1707238800000|2024-02-06 17:00:00|7635.2|7632.2|7639.2|7636.2|7642.2|7639.2|7632.2|7629.2|524
1707242400000|2024-02-06 18:00:00|7638.7|7635.7|7650.2|7647.2|7650.2|7647.2|7636.7|7633.7|378
1707246000000|2024-02-06 19:00:00|7649.7|7646.7|7648.7|7645.7|7650.2|7647.2|7640.2|7637.2|336
1707249600000|2024-02-06 20:00:00|7649.2|7646.2|7652.7|7649.7|7660.2|7657.2|7646.2|7643.2|742
1707253200000|2024-02-06 21:00:00|7655.3|7651.3|7651.4|7647.4|7656|7652|7648.8|7644.8|0
1707256800000|2024-02-06 22:00:00|7651.5|7647.5|7638.7|7636.7|7652.2|7649.7|7637.7|7635.7|296
1707260400000|2024-02-06 23:00:00|7641.7|7639.7|7653.2|7652.2|7660.2|7659.2|7636.2|7635.2|4088
1707264000000|2024-02-07 00:00:00|7654.2|7653.2|7644.2|7643.2|7657.2|7656.2|7639.2|7638.2|3396
1707267600000|2024-02-07 01:00:00|7644.7|7643.7|7656.4|7655.4|7661.4|7660.4|7643.2|7642.2|4207
1707271200000|2024-02-07 02:00:00|7657.4|7656.4|7645.4|7644.4|7663.4|7662.4|7645.4|7644.4|2948
1707274800000|2024-02-07 03:00:00|7646.4|7645.4|7620.4|7619.4|7647.4|7646.4|7620.4|7619.4|4710
1707278400000|2024-02-07 04:00:00|7620.9|7619.9|7636.4|7635.4|7638.4|7637.4|7620.4|7619.4|3220
1707282000000|2024-02-07 05:00:00|7636.9|7634.9|7635.2|7631.2|7637.9|7635.9|7631.9|7628.6|4916
1707285600000|2024-02-07 06:00:00|7635.3|7631.3|7634.4|7631.4|7635.4|7632.4|7630.4|7627.4|535
1707289200000|2024-02-07 07:00:00|7633.9|7630.9|7632.4|7629.4|7639.4|7636.4|7631.4|7628.4|509
1707292800000|2024-02-07 08:00:00|7633.4|7630.4|7632.4|7629.4|7639.4|7636.4|7627.4|7624.4|470
1707296400000|2024-02-07 09:00:00|7631.9|7628.9|7627.4|7624.4|7631.9|7628.9|7623.4|7620.4|468
1707300000000|2024-02-07 10:00:00|7627.9|7624.9|7612.4|7609.4|7628.4|7625.4|7611.9|7608.9|526
1707303600000|2024-02-07 11:00:00|7612.9|7609.9|7613.4|7610.4|7619.9|7616.9|7610.4|7607.4|480
1707307200000|2024-02-07 12:00:00|7612.9|7609.9|7625.4|7622.4|7627.4|7624.4|7608.9|7605.9|531
1707310800000|2024-02-07 13:00:00|7624.9|7621.9|7631.4|7628.4|7633.4|7630.4|7624.4|7621.4|467
1707314400000|2024-02-07 14:00:00|7630.9|7627.9|7626.4|7623.4|7642.4|7639.4|7623.9|7620.9|1035
1707318000000|2024-02-07 15:00:00|7625.9|7622.9|7624.4|7621.4|7639.4|7636.4|7619.4|7616.4|1412
1707321600000|2024-02-07 16:00:00|7623.9|7620.9|7624.4|7621.4|7626.4|7623.4|7618.9|7615.9|759
1707325200000|2024-02-07 17:00:00|7623.9|7620.9|7624.4|7621.4|7628.4|7625.4|7620.4|7617.4|312
1707328800000|2024-02-07 18:00:00|7625.4|7622.4|7629.4|7626.4|7636.4|7633.4|7623.4|7620.4|462
1707332400000|2024-02-07 19:00:00|7629.9|7626.9|7635.9|7632.9|7637.4|7634.4|7628.4|7625.4|341
1707336000000|2024-02-07 20:00:00|7635.4|7632.4|7635.9|7632.9|7638.4|7635.4|7632.4|7629.4|517
1707339600000|2024-02-07 21:00:00|7635.6|7631.6|7638.1|7634.1|7638.6|7634.6|7632.8|7628.8|0
1707343200000|2024-02-07 22:00:00|7638|7634|7657.4|7655.4|7661.9|7659.9|7636.4|7634|622
1707346800000|2024-02-07 23:00:00|7655.9|7653.9|7639.4|7638.4|7672.4|7671.4|7636.4|7635.4|3752
1707350400000|2024-02-08 00:00:00|7639.9|7638.9|7650.4|7649.4|7660.4|7659.4|7638.4|7637.4|3006
1707354000000|2024-02-08 01:00:00|7651.4|7650.4|7674.3|7673.3|7674.3|7673.3|7647.4|7646.4|3970
1707357600000|2024-02-08 02:00:00|7673.8|7672.8|7666.3|7665.3|7678.3|7677.3|7666.3|7665.3|3204
1707361200000|2024-02-08 03:00:00|7667.3|7666.3|7655.3|7654.3|7667.3|7666.3|7651.3|7650.3|4169
1707364800000|2024-02-08 04:00:00|7656.3|7655.3|7654.3|7653.3|7661.3|7660.3|7651.3|7650.3|2997
1707368400000|2024-02-08 05:00:00|7654.8|7652.8|7658.6|7654.6|7660.8|7658.8|7652.8|7650.8|5429
1707372000000|2024-02-08 06:00:00|7658.9|7654.9|7658.3|7655.3|7660.2|7656.2|7651.3|7648.3|638
1707375600000|2024-02-08 07:00:00|7657.8|7654.8|7651.3|7648.3|7657.8|7654.8|7647.3|7644.3|546
1707379200000|2024-02-08 08:00:00|7652.3|7649.3|7651.3|7648.3|7653.3|7650.3|7643.3|7640.3|832
1707382800000|2024-02-08 09:00:00|7650.8|7647.8|7662.3|7659.3|7663.3|7660.3|7648.8|7645.8|344
1707386400000|2024-02-08 10:00:00|7662.8|7659.8|7657.3|7654.3|7663.3|7660.3|7657.3|7654.3|367
1707390000000|2024-02-08 11:00:00|7657.8|7654.8|7657.3|7654.3|7661.3|7658.3|7649.3|7646.3|470
1707393600000|2024-02-08 12:00:00|7656.8|7653.8|7654.3|7651.3|7660.3|7657.3|7652.3|7649.3|381
1707397200000|2024-02-08 13:00:00|7654.8|7651.8|7657.3|7654.3|7657.3|7654.3|7648.3|7645.3|758
1707400800000|2024-02-08 14:00:00|7656.8|7653.8|7657.3|7654.3|7663.8|7660.8|7652.3|7649.3|1169
1707404400000|2024-02-08 15:00:00|7657.8|7654.8|7655.3|7652.3|7663.8|7660.8|7651.3|7648.3|894
1707408000000|2024-02-08 16:00:00|7655.8|7652.8|7646.3|7643.3|7656.3|7653.3|7638.3|7635.3|874
1707411600000|2024-02-08 17:00:00|7647.3|7644.3|7645.3|7642.3|7647.3|7644.3|7639.3|7636.3|349
1707415200000|2024-02-08 18:00:00|7644.8|7641.8|7653.3|7650.3|7658.3|7655.3|7644.8|7641.8|372
1707418800000|2024-02-08 19:00:00|7653.8|7650.8|7654.3|7651.3|7654.3|7651.3|7647.8|7644.8|115
1707422400000|2024-02-08 20:00:00|7654.8|7651.8|7662.8|7659.8|7662.8|7659.8|7652.3|7649.3|352
1707426000000|2024-02-08 21:00:00|7660.8|7656.8|7658.7|7654.7|7660.8|7656.8|7658|7654|0
1707429600000|2024-02-08 22:00:00|7658.6|7654.6|7660.3|7658.3|7664.8|7662.8|7656.3|7654.2|195
1707433200000|2024-02-08 23:00:00|7661.8|7659.8|7659.3|7658.3|7663.3|7662.3|7649.3|7648.3|2076
1707436800000|2024-02-09 00:00:00|7658.8|7657.8|7653.3|7652.3|7662.3|7661.3|7643.3|7642.3|3128
1707440400000|2024-02-09 01:00:00|7653.8|7652.8|7665.8|7664.8|7672.8|7671.8|7650.8|7649.8|3019
1707444000000|2024-02-09 02:00:00|7665.3|7664.3|7664.8|7663.8|7667.3|7666.3|7657.8|7656.8|1937
1707447600000|2024-02-09 03:00:00|7665.8|7664.8|7668.8|7667.8|7670.8|7669.8|7661.3|7660.3|2813
1707451200000|2024-02-09 04:00:00|7669.8|7668.8|7658.3|7657.3|7670.8|7669.8|7657.8|7656.8|2770
1707454800000|2024-02-09 05:00:00|7658.8|7656.8|7662.4|7658.4|7662.6|7659.3|7658.3|7656.3|3243
1707458400000|2024-02-09 06:00:00|7662.6|7658.6|7659.8|7656.8|7664.3|7661.3|7659.3|7656.3|478
1707462000000|2024-02-09 07:00:00|7660.3|7657.3|7659.8|7656.8|7663.8|7660.8|7659.3|7656.3|317
1707465600000|2024-02-09 08:00:00|7660.3|7657.3|7659.8|7656.8|7664.8|7661.8|7655.8|7652.8|765
1707469200000|2024-02-09 09:00:00|7659.3|7656.3|7659.8|7656.8|7659.8|7656.8|7650.8|7647.8|361
1707472800000|2024-02-09 10:00:00|7659.3|7656.3|7664.8|7661.8|7664.8|7661.8|7657.8|7654.8|326
1707476400000|2024-02-09 11:00:00|7663.8|7660.8|7660.8|7657.8|7664.8|7661.8|7658.8|7655.8|210
1707480000000|2024-02-09 12:00:00|7661.3|7658.3|7657.8|7654.8|7662.8|7659.8|7657.8|7654.8|382
1707483600000|2024-02-09 13:00:00|7657.3|7654.3|7660.8|7657.8|7674.8|7671.8|7652.8|7649.8|925
1707487200000|2024-02-09 14:00:00|7659.8|7656.8|7641.8|7638.8|7664.8|7661.8|7637.8|7634.8|823
1707490800000|2024-02-09 15:00:00|7641.3|7638.3|7626.8|7623.8|7641.8|7638.8|7623.8|7620.8|1717
1707494400000|2024-02-09 16:00:00|7626.3|7623.3|7621.8|7618.8|7632.8|7629.8|7617.8|7614.8|979
1707498000000|2024-02-09 17:00:00|7622.3|7619.3|7633.3|7630.3|7633.8|7630.8|7620.8|7617.8|325
1707501600000|2024-02-09 18:00:00|7633.8|7630.8|7648.8|7645.8|7649.3|7646.3|7631.8|7628.8|447
1707505200000|2024-02-09 19:00:00|7648.3|7645.3|7655.8|7652.8|7660.8|7657.8|7648.3|7645.3|610
1707508800000|2024-02-09 20:00:00|7655.3|7652.3|7660.8|7657.8|7661.8|7658.8|7651.3|7648.3|444
1707512400000|2024-02-09 21:00:00|7661.2|7657.2|7658.5|7654.5|7661.8|7657.8|7658.5|7654.5|0
1707688800000|2024-02-11 22:00:00|7654.8|7652.8|7643.8|7641.8|7658.8|7656.8|7638.3|7636.3|387
1707692400000|2024-02-11 23:00:00|7642.8|7640.8|7632.8|7631.8|7647.8|7646.8|7619.8|7618.8|3358
1707696000000|2024-02-12 00:00:00|7633.3|7632.3|7647.8|7646.8|7650.8|7649.8|7624.8|7623.8|2827
1707699600000|2024-02-12 01:00:00|7646.8|7645.8|7636.8|7635.8|7650.8|7649.8|7635.8|7634.8|1916
1707703200000|2024-02-12 02:00:00|7636.3|7635.3|7643.8|7642.8|7649.3|7648.3|7634.8|7633.8|2002
1707706800000|2024-02-12 03:00:00|7644.8|7643.8|7638.3|7637.3|7648.8|7647.8|7634.8|7633.8|2249
1707710400000|2024-02-12 04:00:00|7637.8|7636.8|7627.8|7626.8|7643.8|7642.8|7623.8|7622.8|2712
1707714000000|2024-02-12 05:00:00|7628.3|7626.3|7631.6|7627.6|7633.3|7630.3|7627.3|7625.3|3254
1707717600000|2024-02-12 06:00:00|7632|7628|7632.8|7629.8|7634.8|7631.8|7630.8|7627.5|309
1707721200000|2024-02-12 07:00:00|7632.3|7629.3|7637.8|7634.8|7640.8|7637.8|7632.3|7629.3|749
1707724800000|2024-02-12 08:00:00|7638.8|7635.8|7631.3|7628.3|7643.3|7640.3|7630.8|7627.8|610
1707728400000|2024-02-12 09:00:00|7630.8|7627.8|7635.8|7632.8|7637.8|7634.8|7630.8|7627.8|161
1707732000000|2024-02-12 10:00:00|7636.3|7633.3|7636.3|7633.3|7638.8|7635.8|7632.8|7629.8|200
1707735600000|2024-02-12 11:00:00|7635.8|7632.8|7634.8|7631.8|7637.8|7634.8|7632.8|7629.8|185
1707739200000|2024-02-12 12:00:00|7635.3|7632.3|7632.3|7629.3|7635.8|7632.8|7629.8|7626.8|270
1707742800000|2024-02-12 13:00:00|7631.8|7628.8|7629.8|7626.8|7635.8|7632.8|7627.8|7624.8|185
1707746400000|2024-02-12 14:00:00|7630.8|7627.8|7653.8|7650.8|7654.8|7651.8|7630.8|7627.8|732
1707750000000|2024-02-12 15:00:00|7653.3|7650.3|7656.3|7653.3|7657.8|7654.8|7648.8|7645.8|659
1707753600000|2024-02-12 16:00:00|7655.8|7652.8|7664.8|7661.8|7665.8|7662.8|7653.8|7650.8|680
1707757200000|2024-02-12 17:00:00|7664.3|7661.3|7668.8|7665.8|7668.8|7665.8|7660.8|7657.8|215
1707760800000|2024-02-12 18:00:00|7669.8|7666.8|7664.8|7661.8|7673.8|7670.8|7661.3|7658.3|352
1707764400000|2024-02-12 19:00:00|7664.3|7661.3|7649.8|7646.8|7666.3|7663.3|7647.3|7644.3|415
1707768000000|2024-02-12 20:00:00|7650.3|7647.3|7655.3|7652.3|7656.8|7653.8|7649.3|7646.3|489
1707771600000|2024-02-12 21:00:00|7654.9|7650.9|7649.5|7645.5|7655.5|7651.5|7645.2|7641.2|0
1707775200000|2024-02-12 22:00:00|7649.6|7645.6|7654.3|7652.3|7659.3|7657.3|7649.2|7645.2|279
1707778800000|2024-02-12 23:00:00|7653.8|7651.8|7637.8|7636.8|7655.3|7654.3|7623.3|7622.3|3047
1707782400000|2024-02-13 00:00:00|7636.8|7635.8|7628.8|7627.8|7637.8|7636.8|7613.8|7612.8|3771
1707786000000|2024-02-13 01:00:00|7629.8|7628.8|7633.8|7632.8|7634.8|7633.8|7618.8|7617.8|3003
1707789600000|2024-02-13 02:00:00|7632.8|7631.8|7639.5|7638.5|7641.5|7640.5|7629.5|7628.5|2355
1707793200000|2024-02-13 03:00:00|7640|7639|7623.5|7622.5|7640|7639|7619|7618|2906
1707796800000|2024-02-13 04:00:00|7622.5|7621.5|7621.5|7620.5|7630.5|7629.5|7619|7618|3269
1707800400000|2024-02-13 05:00:00|7622|7620|7622|7618|7626|7624|7619|7616.1|4079
1707804000000|2024-02-13 06:00:00|7622.1|7618.1|7633.5|7630.5|7634.5|7631.5|7622.1|7618.1|597
1707807600000|2024-02-13 07:00:00|7632.5|7629.5|7632.5|7629.5|7635.5|7632.5|7627.5|7624.5|617
1707811200000|2024-02-13 08:00:00|7633|7630|7616.5|7613.5|7635.5|7632.5|7614.5|7611.5|875
1707814800000|2024-02-13 09:00:00|7617.5|7614.5|7624.5|7621.5|7624.5|7621.5|7612|7609|464
1707818400000|2024-02-13 10:00:00|7624|7621|7612.5|7609.5|7627.5|7624.5|7610.5|7607.5|735
1707822000000|2024-02-13 11:00:00|7612|7609|7609.5|7606.5|7615.5|7612.5|7609|7606|562
1707825600000|2024-02-13 12:00:00|7610.5|7607.5|7609.5|7606.5|7612.5|7609.5|7604.5|7601.5|579
1707829200000|2024-02-13 13:00:00|7609|7606|7554|7551|7615.5|7612.5|7553.5|7550.5|2247
1707832800000|2024-02-13 14:00:00|7554.5|7551.5|7539|7536|7566.5|7563.5|7537.5|7534.5|1968
1707836400000|2024-02-13 15:00:00|7539.5|7536.5|7541|7538|7548.5|7545.5|7523.5|7520.5|2048
1707840000000|2024-02-13 16:00:00|7541.5|7538.5|7543.5|7540.5|7555.5|7552.5|7540|7537|1003
1707843600000|2024-02-13 17:00:00|7542.5|7539.5|7528.5|7525.5|7544|7541|7526.5|7523.5|436
1707847200000|2024-02-13 18:00:00|7528|7525|7518.5|7515.5|7529.5|7526.5|7516|7513|619
1707850800000|2024-02-13 19:00:00|7518|7515|7498|7495|7518.5|7515.5|7496.5|7493.5|908
1707854400000|2024-02-13 20:00:00|7497.5|7494.5|7533|7530|7533|7530|7492.5|7489.5|1705
1707858000000|2024-02-13 21:00:00|7532.3|7528.3|7534.3|7530.3|7534.8|7530.8|7529.5|7525.5|0
1707861600000|2024-02-13 22:00:00|7534.2|7530.2|7512.5|7510.5|7536.3|7532.3|7508.5|7506.5|698
1707865200000|2024-02-13 23:00:00|7520|7518|7519.5|7518.5|7531.5|7530.5|7507.5|7506.5|6580
1707868800000|2024-02-14 00:00:00|7519|7518|7535.5|7534.5|7538.5|7537.5|7510.5|7509.5|7000
1707872400000|2024-02-14 01:00:00|7535|7534|7539.7|7538.7|7545.7|7544.7|7528.5|7527.5|5505
1707876000000|2024-02-14 02:00:00|7540.2|7539.2|7541.7|7540.7|7546.2|7545.2|7536.7|7535.7|3936
1707879600000|2024-02-14 03:00:00|7542.2|7541.2|7552.7|7551.7|7555.7|7554.7|7539.7|7538.7|5140
1707883200000|2024-02-14 04:00:00|7551.7|7550.7|7554.7|7553.7|7555.7|7554.7|7541.7|7540.7|5344
1707886800000|2024-02-14 05:00:00|7553.8|7551.8|7562.2|7558.2|7564.3|7560.8|7552.8|7550.8|7985
1707890400000|2024-02-14 06:00:00|7562.4|7558.4|7562.3|7559.3|7564.3|7561.3|7559.3|7556.3|685
1707894000000|2024-02-14 07:00:00|7561.8|7558.8|7565.3|7562.3|7571.3|7568.3|7561.3|7558.3|1173
1707897600000|2024-02-14 08:00:00|7566.3|7563.3|7565.8|7562.8|7572.8|7569.8|7558.3|7555.3|1283
1707901200000|2024-02-14 09:00:00|7566.3|7563.3|7578.3|7575.3|7580.3|7577.3|7564.3|7561.3|721
1707904800000|2024-02-14 10:00:00|7577.8|7574.8|7579.8|7576.8|7581.8|7578.8|7574.3|7571.3|533
1707908400000|2024-02-14 11:00:00|7580.3|7577.3|7581.3|7578.3|7581.8|7578.8|7575.3|7572.3|855
1707912000000|2024-02-14 12:00:00|7580.3|7577.3|7585.3|7582.3|7588.3|7585.3|7580.3|7577.3|631
1707915600000|2024-02-14 13:00:00|7584.3|7581.3|7581.3|7578.3|7591.3|7588.3|7579.3|7576.3|660
1707919200000|2024-02-14 14:00:00|7581.8|7578.8|7587.3|7584.3|7591.3|7588.3|7576.3|7573.3|1486
1707922800000|2024-02-14 15:00:00|7587.8|7584.8|7579.3|7576.3|7596.8|7593.8|7579.3|7576.3|1309
1707926400000|2024-02-14 16:00:00|7578.3|7575.3|7579.3|7576.3|7587.8|7584.8|7572.8|7569.8|1239
1707930000000|2024-02-14 17:00:00|7578.3|7575.3|7591.3|7588.3|7591.8|7588.8|7568.3|7565.3|556
1707933600000|2024-02-14 18:00:00|7590.8|7587.8|7594.3|7591.3|7602.3|7599.3|7585.3|7582.3|681
1707937200000|2024-02-14 19:00:00|7594.8|7591.8|7598.3|7595.3|7603.3|7600.3|7585.8|7582.8|544
1707940800000|2024-02-14 20:00:00|7598.8|7595.8|7613.8|7610.8|7614.8|7611.8|7596.8|7593.8|592
1707944400000|2024-02-14 21:00:00|7612.4|7608.4|7608.8|7604.8|7615.3|7611.3|7608.5|7604.5|0
1707948000000|2024-02-14 22:00:00|7608.9|7604.9|7608.3|7606.3|7612.8|7610.8|7600.3|7598.3|672
1707951600000|2024-02-14 23:00:00|7610.3|7608.3|7628.3|7627.3|7632.3|7631.3|7605.8|7604.8|4757
1707955200000|2024-02-15 00:00:00|7627.3|7626.3|7621.3|7620.3|7639.3|7638.3|7619.3|7618.3|5502
1707958800000|2024-02-15 01:00:00|7620.3|7619.3|7612.3|7611.3|7623.3|7622.3|7605.3|7604.3|4920
1707962400000|2024-02-15 02:00:00|7610.8|7609.8|7610.8|7609.8|7613.8|7612.8|7601.8|7600.8|3411
1707966000000|2024-02-15 03:00:00|7611.8|7610.8|7616.8|7615.8|7621.8|7620.8|7609.3|7608.3|3828
1707969600000|2024-02-15 04:00:00|7617.8|7616.8|7615.8|7614.8|7620.8|7619.8|7613.8|7612.8|4090
1707973200000|2024-02-15 05:00:00|7616.3|7614.3|7624.6|7620.6|7625.8|7623.3|7616.3|7614.3|5550
1707976800000|2024-02-15 06:00:00|7624.7|7620.7|7634.3|7631.3|7637.8|7634.8|7622.2|7618.2|902
1707980400000|2024-02-15 07:00:00|7633.8|7630.8|7642.8|7639.8|7649.8|7646.8|7633.8|7630.8|1243
1707984000000|2024-02-15 08:00:00|7643.3|7640.3|7649.8|7646.8|7650.8|7647.8|7642.8|7639.8|1165
1707987600000|2024-02-15 09:00:00|7649.3|7646.3|7654.8|7651.8|7657.8|7654.8|7642.8|7639.8|821
1707991200000|2024-02-15 10:00:00|7655.8|7652.8|7653.8|7650.8|7655.8|7652.8|7648.8|7645.8|741
1707994800000|2024-02-15 11:00:00|7654.3|7651.3|7649.3|7646.3|7656.8|7653.8|7644.8|7641.8|346
1707998400000|2024-02-15 12:00:00|7648.8|7645.8|7655.8|7652.8|7657.8|7654.8|7645.8|7642.8|653
1708002000000|2024-02-15 13:00:00|7655.3|7652.3|7649.8|7646.8|7659.3|7656.3|7642.8|7639.8|764
1708005600000|2024-02-15 14:00:00|7649.3|7646.3|7664.3|7661.3|7666.8|7663.8|7639.8|7636.8|997
1708009200000|2024-02-15 15:00:00|7664.8|7661.8|7667.8|7664.8|7676.8|7673.8|7661.8|7658.8|1824
1708012800000|2024-02-15 16:00:00|7668.8|7665.8|7669.3|7666.3|7672.8|7669.8|7659.8|7656.8|1216
1708016400000|2024-02-15 17:00:00|7669.8|7666.8|7676.8|7673.8|7680.8|7677.8|7668.8|7665.8|361
1708020000000|2024-02-15 18:00:00|7676.3|7673.3|7690.8|7687.8|7691.8|7688.8|7674.8|7671.8|571
1708023600000|2024-02-15 19:00:00|7691.8|7688.8|7698.3|7695.3|7701.3|7698.3|7688.8|7685.8|544
1708027200000|2024-02-15 20:00:00|7698.8|7695.8|7697.3|7694.3|7698.8|7695.8|7689.8|7686.8|784
1708030800000|2024-02-15 21:00:00|7698.8|7694.8|7698.1|7694.1|7701.2|7697.2|7696.2|7692.2|0
1708034400000|2024-02-15 22:00:00|7698.2|7694.2|7705.8|7703.8|7710.8|7708.8|7696.1|7692.1|649
1708038000000|2024-02-15 23:00:00|7706.8|7704.8|7679.8|7678.8|7708.3|7706.3|7677.8|7676.8|4781
1708041600000|2024-02-16 00:00:00|7680.8|7679.8|7648.8|7647.8|7683.8|7682.8|7646.8|7645.8|5229
1708045200000|2024-02-16 01:00:00|7650.8|7649.8|7660.8|7659.8|7660.8|7659.8|7647.3|7646.3|3980
1708048800000|2024-02-16 02:00:00|7660.3|7659.3|7672.8|7671.8|7673.8|7672.8|7658.8|7657.8|2638
1708052400000|2024-02-16 03:00:00|7672.3|7671.3|7669.8|7668.8|7674.8|7673.8|7666.8|7665.8|2455
1708056000000|2024-02-16 04:00:00|7670.8|7669.8|7667.8|7666.8|7675.8|7674.8|7665.8|7664.8|3406
1708059600000|2024-02-16 05:00:00|7668.3|7666.3|7662|7658|7672.8|7670.8|7661.6|7657.6|5885
1708063200000|2024-02-16 06:00:00|7662.1|7658.1|7665.8|7662.8|7670.3|7667.3|7662|7658|443
1708066800000|2024-02-16 07:00:00|7665.3|7662.3|7664.3|7661.3|7668.3|7665.3|7662.8|7659.8|439
1708070400000|2024-02-16 08:00:00|7664.8|7661.8|7672.8|7669.8|7674.8|7671.8|7663.8|7660.8|983
1708074000000|2024-02-16 09:00:00|7673.8|7670.8|7673.8|7670.8|7677.3|7674.3|7668.8|7665.8|415
1708077600000|2024-02-16 10:00:00|7674.3|7671.3|7677.8|7674.8|7682.8|7679.8|7672.8|7669.8|399
1708081200000|2024-02-16 11:00:00|7677.3|7674.3|7680.8|7677.8|7682.8|7679.8|7675.8|7672.8|720
1708084800000|2024-02-16 12:00:00|7681.8|7678.8|7678.8|7675.8|7682.8|7679.8|7673.8|7670.8|672
1708088400000|2024-02-16 13:00:00|7679.3|7676.3|7675.3|7672.3|7684.8|7681.8|7662.8|7659.8|1549
1708092000000|2024-02-16 14:00:00|7674.8|7671.8|7670.8|7667.8|7680.8|7677.8|7665.8|7662.8|1288
1708095600000|2024-02-16 15:00:00|7669.8|7666.8|7687.8|7684.8|7689.8|7686.8|7664.3|7661.3|1885
1708099200000|2024-02-16 16:00:00|7688.3|7685.3|7696.3|7693.3|7697.8|7694.8|7684.8|7681.8|1006
1708102800000|2024-02-16 17:00:00|7695.8|7692.8|7693.8|7690.8|7698.8|7695.8|7690.3|7687.3|370
1708106400000|2024-02-16 18:00:00|7693.3|7690.3|7694.8|7691.8|7694.8|7691.8|7682.8|7679.8|367
1708110000000|2024-02-16 19:00:00|7695.8|7692.8|7680.8|7677.8|7699.3|7696.3|7674.3|7671.3|386
1708113600000|2024-02-16 20:00:00|7680.3|7677.3|7672.8|7669.8|7683.8|7680.8|7667.3|7664.3|560
1708117200000|2024-02-16 21:00:00|7671.1|7667.1|7667|7663|7671.7|7667.7|7665.6|7661.6|0
1708293600000|2024-02-18 22:00:00|7667.8|7665.8|7670.3|7668.3|7679.3|7677.3|7664.8|7662.8|272
1708297200000|2024-02-18 23:00:00|7670.8|7668.8|7684.3|7683.3|7686.8|7685.8|7670.3|7668.8|2616
1708300800000|2024-02-19 00:00:00|7684.8|7683.8|7683.8|7682.8|7688.8|7687.8|7675.8|7674.8|2323
1708304400000|2024-02-19 01:00:00|7684.3|7683.3|7678.5|7677.5|7694.8|7693.8|7677.5|7676.5|2989
1708308000000|2024-02-19 02:00:00|7678|7677|7669.5|7668.5|7681|7680|7668.5|7667.5|1746
1708311600000|2024-02-19 03:00:00|7670.5|7669.5|7671.5|7670.5|7675|7674|7667.5|7666.5|1977
1708315200000|2024-02-19 04:00:00|7672|7671|7678.5|7677.5|7683.5|7682.5|7671|7670|2195
1708318800000|2024-02-19 05:00:00|7673.6|7671.6|7672.5|7668.5|7674.6|7672.6|7670.6|7667.8|3045
1708322400000|2024-02-19 06:00:00|7672.4|7668.4|7677.1|7674.1|7678.1|7675.1|7671.9|7667.9|306
1708326000000|2024-02-19 07:00:00|7677.6|7674.6|7674.1|7671.1|7678.1|7675.1|7672.1|7669.1|348
1708329600000|2024-02-19 08:00:00|7673.1|7670.1|7671.6|7668.6|7679.1|7676.1|7668.1|7665.1|717
1708333200000|2024-02-19 09:00:00|7672.1|7669.1|7674.1|7671.1|7675.1|7672.1|7667.6|7664.6|400
1708336800000|2024-02-19 10:00:00|7673.6|7670.6|7672.1|7669.1|7674.1|7671.1|7667.1|7664.1|394
1708340400000|2024-02-19 11:00:00|7672.6|7669.6|7678.1|7675.1|7678.1|7675.1|7671.1|7668.1|285
1708344000000|2024-02-19 12:00:00|7678.6|7675.6|7679.1|7676.1|7680.1|7677.1|7677.1|7674.1|199
1708347600000|2024-02-19 13:00:00|7678.6|7675.6|7680.1|7677.1|7680.1|7677.1|7675.1|7672.1|225
1708351200000|2024-02-19 14:00:00|7679.6|7676.6|7677.1|7674.1|7680.1|7677.1|7676.1|7673.1|344
1708354800000|2024-02-19 15:00:00|7677.6|7674.6|7675.1|7672.1|7678.1|7675.1|7673.1|7670.1|400
1708358400000|2024-02-19 16:00:00|7675.6|7672.6|7676.1|7673.1|7677.1|7674.1|7674.1|7671.1|299
1708362000000|2024-02-19 17:00:00|7675.6|7672.6|7676.1|7673.1|7677.6|7674.6|7675.1|7672.1|195
1708365600000|2024-02-19 18:00:00|7675.6|7672.6|7674.1|7671.1|7676.1|7673.1|7674.1|7671.1|34
1708369200000|2024-02-19 19:00:00|7673.6|7670.6|7673.1|7670.1|7674.1|7671.1|7673.1|7670.1|36
1708372800000|2024-02-19 20:00:00|7673.6|7670.6|7672.6|7669.6|7676.1|7673.1|7672.6|7669.6|50
1708376400000|2024-02-19 21:00:00|7675.1|7671.1|7674.8|7670.8|7675.6|7671.6|7674.8|7670.8|0
1708380000000|2024-02-19 22:00:00|7674.9|7670.9|7670.6|7668.6|7676.6|7674.6|7663.7|7659.7|213
1708383600000|2024-02-19 23:00:00|7671.1|7669.1|7668.1|7667.1|7672.1|7670.6|7643.1|7642.1|3888
1708387200000|2024-02-20 00:00:00|7669.1|7668.1|7666.1|7665.1|7675.1|7674.1|7658.1|7657.1|3403
1708390800000|2024-02-20 01:00:00|7665.6|7664.6|7652.4|7651.4|7681.6|7680.6|7651.1|7650.1|3786
1708394400000|2024-02-20 02:00:00|7651.4|7650.4|7660.4|7659.4|7662.4|7661.4|7645.4|7644.4|2471
1708398000000|2024-02-20 03:00:00|7661.4|7660.4|7662.4|7661.4|7664.4|7663.4|7651.4|7650.4|3236
1708401600000|2024-02-20 04:00:00|7663.4|7662.4|7663.4|7662.4|7669.4|7668.4|7660.4|7659.4|2575
1708405200000|2024-02-20 05:00:00|7650|7649|7658.6|7654.6|7659.5|7655.5|7650|7648.5|6129
1708408800000|2024-02-20 06:00:00|7658.5|7654.5|7657|7654|7663|7660|7655|7652|695
1708412400000|2024-02-20 07:00:00|7657.5|7654.5|7660|7657|7663.5|7660.5|7656|7653|426
1708416000000|2024-02-20 08:00:00|7660.5|7657.5|7660|7657|7665|7662|7648|7645|914
1708419600000|2024-02-20 09:00:00|7659.5|7656.5|7654.5|7651.5|7662|7659|7650|7647|673
1708423200000|2024-02-20 10:00:00|7654|7651|7658|7655|7661|7658|7649.5|7646.5|532
1708426800000|2024-02-20 11:00:00|7658.5|7655.5|7658|7655|7658.5|7655.5|7652|7649|345
1708430400000|2024-02-20 12:00:00|7659|7656|7656|7653|7662|7659|7656|7653|506
1708434000000|2024-02-20 13:00:00|7656.5|7653.5|7657|7654|7662|7659|7652|7649|622
1708437600000|2024-02-20 14:00:00|7656.5|7653.5|7649|7646|7660|7657|7643|7640|1544
1708441200000|2024-02-20 15:00:00|7648.5|7645.5|7644|7641|7652|7649|7637|7634|1960
1708444800000|2024-02-20 16:00:00|7644.5|7641.5|7632|7629|7646|7643|7632|7629|999
1708448400000|2024-02-20 17:00:00|7631|7628|7631|7628|7633|7630|7621|7618|902
1708452000000|2024-02-20 18:00:00|7631.5|7628.5|7633.5|7630.5|7634|7631|7624|7621|282
1708455600000|2024-02-20 19:00:00|7633|7630|7633|7630|7636|7633|7625|7622|334
1708459200000|2024-02-20 20:00:00|7633.5|7630.5|7635|7632|7637.5|7634.5|7625|7622|945
1708462800000|2024-02-20 21:00:00|7631.2|7627.2|7629.1|7625.1|7631.3|7627.3|7626|7622|0
1708466400000|2024-02-20 22:00:00|7629.3|7625.3|7619|7617|7629.4|7625.4|7615.5|7613.5|490
1708470000000|2024-02-20 23:00:00|7620.5|7618.5|7636|7635|7645.5|7644.5|7611|7610|4117
1708473600000|2024-02-21 00:00:00|7637|7636|7610|7609|7643|7642|7608|7607|3759
1708477200000|2024-02-21 01:00:00|7611|7610|7619.4|7618.4|7622.4|7621.4|7602.4|7601.4|4738
1708480800000|2024-02-21 02:00:00|7620.4|7619.4|7599.4|7598.4|7621.4|7620.4|7591.4|7590.4|5541
1708484400000|2024-02-21 03:00:00|7600.4|7599.4|7610.4|7609.4|7617.4|7616.4|7597.4|7596.4|5331
1708488000000|2024-02-21 04:00:00|7610.9|7609.9|7609.4|7608.4|7614.4|7613.4|7606.4|7605.4|4777
1708491600000|2024-02-21 05:00:00|7608.2|7606.2|7612.1|7608.1|7615.7|7613.7|7607.2|7605.2|9083
1708495200000|2024-02-21 06:00:00|7612.2|7608.2|7618.2|7615.2|7618.7|7615.7|7610.7|7607.7|668
1708498800000|2024-02-21 07:00:00|7618.7|7615.7|7610.7|7607.7|7618.7|7615.7|7610.7|7607.7|766
1708502400000|2024-02-21 08:00:00|7609.7|7606.7|7582.7|7579.7|7610.2|7607.2|7580.7|7577.7|1534
1708506000000|2024-02-21 09:00:00|7583.2|7580.2|7582.7|7579.7|7589.2|7586.2|7578.7|7575.7|747
1708509600000|2024-02-21 10:00:00|7582.2|7579.2|7589.7|7586.7|7592.7|7589.7|7580.7|7577.7|614
1708513200000|2024-02-21 11:00:00|7590.2|7587.2|7586.7|7583.7|7592.7|7589.7|7586.7|7583.7|102
1708516800000|2024-02-21 12:00:00|7590.2|7587.2|7591.7|7588.7|7595.7|7592.7|7585.7|7582.7|515
1708520400000|2024-02-21 13:00:00|7592.7|7589.7|7596.7|7593.7|7598.7|7595.7|7586.7|7583.7|565
1708524000000|2024-02-21 14:00:00|7596.2|7593.2|7601.7|7598.7|7604.7|7601.7|7595.7|7592.7|827
1708527600000|2024-02-21 15:00:00|7602.7|7599.7|7593.7|7590.7|7604.2|7601.2|7591.7|7588.7|750
1708531200000|2024-02-21 16:00:00|7594.2|7591.2|7594.7|7591.7|7602.2|7599.2|7589.7|7586.7|508
1708534800000|2024-02-21 17:00:00|7595.7|7592.7|7591.7|7588.7|7595.7|7592.7|7585.7|7582.7|291
1708538400000|2024-02-21 18:00:00|7592.2|7589.2|7590.2|7587.2|7593.7|7590.7|7579.7|7576.7|524
1708542000000|2024-02-21 19:00:00|7590.7|7587.7|7584.7|7581.7|7596.7|7593.7|7578.2|7575.2|318
1708545600000|2024-02-21 20:00:00|7584.2|7581.2|7590.7|7587.7|7594.2|7591.2|7572.7|7569.7|836
1708549200000|2024-02-21 21:00:00|7593.3|7589.3|7616.1|7612.1|7616.7|7612.7|7581.7|7577.7|0
1708552800000|2024-02-21 22:00:00|7616|7612|7611.2|7609.2|7629.7|7627.7|7606.2|7604.2|700
1708556400000|2024-02-21 23:00:00|7612.2|7610.2|7605.7|7604.7|7618.7|7617.7|7593.7|7592.7|4101
1708560000000|2024-02-22 00:00:00|7606.2|7605.2|7606.7|7605.7|7616.7|7615.7|7589.7|7588.7|5050
1708563600000|2024-02-22 01:00:00|7607.7|7606.7|7607.5|7606.5|7626.5|7625.5|7595.7|7594.7|4764
1708567200000|2024-02-22 02:00:00|7608.5|7607.5|7614.5|7613.5|7615|7614|7603.5|7602.5|2874
1708570800000|2024-02-22 03:00:00|7615|7614|7616.5|7615.5|7621.5|7620.5|7612.5|7611.5|3189
1708574400000|2024-02-22 04:00:00|7616|7615|7618.5|7617.5|7618.5|7617.5|7608.5|7607.5|2852
1708578000000|2024-02-22 05:00:00|7618.3|7616.3|7619.6|7615.6|7622.4|7618.4|7615.3|7613.3|5454
1708581600000|2024-02-22 06:00:00|7619.4|7615.4|7625.8|7622.8|7625.8|7622.8|7617.8|7614.5|535
1708585200000|2024-02-22 07:00:00|7625.3|7622.3|7628.8|7625.8|7630.8|7627.8|7620.8|7617.8|667
1708588800000|2024-02-22 08:00:00|7629.8|7626.8|7636.8|7633.8|7645.3|7642.3|7628.8|7625.8|1618
1708592400000|2024-02-22 09:00:00|7637.3|7634.3|7627.8|7624.8|7637.3|7634.3|7626.8|7623.8|761
1708596000000|2024-02-22 10:00:00|7626.8|7623.8|7631.8|7628.8|7631.8|7628.8|7625.8|7622.8|384
1708599600000|2024-02-22 11:00:00|7631.3|7628.3|7637.8|7634.8|7643.8|7640.8|7629.8|7626.8|429
1708603200000|2024-02-22 12:00:00|7638.3|7635.3|7627.8|7624.8|7638.8|7635.8|7627.8|7624.8|685
1708606800000|2024-02-22 13:00:00|7628.8|7625.8|7630.8|7627.8|7632.8|7629.8|7624.8|7621.8|1045
1708610400000|2024-02-22 14:00:00|7631.3|7628.3|7639.8|7636.8|7643.8|7640.8|7628.8|7625.8|1489
1708614000000|2024-02-22 15:00:00|7640.3|7637.3|7628.8|7625.8|7641.8|7638.8|7626.8|7623.8|1530
1708617600000|2024-02-22 16:00:00|7628.3|7625.3|7633.8|7630.8|7639.3|7636.3|7626.8|7623.8|1284
1708621200000|2024-02-22 17:00:00|7632.8|7629.8|7646.8|7643.8|7647.8|7644.8|7630.8|7627.8|614
1708624800000|2024-02-22 18:00:00|7646.3|7643.3|7644.8|7641.8|7646.8|7643.8|7639.8|7636.8|498
1708628400000|2024-02-22 19:00:00|7645.3|7642.3|7651.8|7648.8|7657.8|7654.8|7644.8|7641.8|707
1708632000000|2024-02-22 20:00:00|7651.3|7648.3|7652.8|7649.8|7665.8|7662.8|7650.8|7647.8|744
1708635600000|2024-02-22 21:00:00|7652.7|7648.8|7651.6|7647.6|7654.1|7650.1|7650.3|7646.3|0
1708639200000|2024-02-22 22:00:00|7651.7|7647.7|7668.8|7666.8|7673.3|7671.3|7651.7|7647.7|479
1708642800000|2024-02-22 23:00:00|7668.3|7666.3|7656.8|7655.8|7669.8|7668.8|7653.8|7652.8|3595
1708646400000|2024-02-23 00:00:00|7656.3|7655.3|7646.2|7645.2|7665.8|7664.8|7635.7|7634.7|4308
1708650000000|2024-02-23 01:00:00|7648.2|7647.2|7652.2|7651.2|7667.2|7666.2|7641.2|7640.2|4014
1708653600000|2024-02-23 02:00:00|7651.7|7650.7|7647.2|7646.2|7659.2|7658.2|7647.2|7646.2|2123
1708657200000|2024-02-23 03:00:00|7646.7|7645.7|7643.2|7642.2|7652.2|7651.2|7643.2|7642.2|2742
1708660800000|2024-02-23 04:00:00|7642.7|7641.7|7648.2|7647.2|7650.2|7649.2|7641.2|7640.2|3195
1708664400000|2024-02-23 05:00:00|7644.9|7642.9|7645.7|7641.7|7648.4|7645.9|7642.9|7640.1|4734
1708668000000|2024-02-23 06:00:00|7646|7642|7643.4|7640.4|7649.8|7645.8|7640.9|7637.9|545
1708671600000|2024-02-23 07:00:00|7642.9|7639.9|7639.4|7636.4|7643.4|7640.4|7635.4|7632.4|561
1708675200000|2024-02-23 08:00:00|7638.9|7635.9|7626.9|7623.9|7641.4|7638.4|7623.4|7620.4|695
1708678800000|2024-02-23 09:00:00|7626.4|7623.4|7623.9|7620.9|7628.4|7625.4|7618.4|7615.4|363
1708682400000|2024-02-23 10:00:00|7623.4|7620.4|7626.4|7623.4|7629.4|7626.4|7621.9|7618.9|288
1708686000000|2024-02-23 11:00:00|7625.9|7622.9|7637.4|7634.4|7637.4|7634.4|7625.4|7622.4|342
1708689600000|2024-02-23 12:00:00|7637.9|7634.9|7636.4|7633.4|7640.4|7637.4|7633.9|7630.9|746
1708693200000|2024-02-23 13:00:00|7635.9|7632.9|7646.4|7643.4|7649.4|7646.4|7634.4|7631.4|942
1708696800000|2024-02-23 14:00:00|7645.9|7642.9|7654.4|7651.4|7654.9|7651.9|7645.4|7642.4|1145
1708700400000|2024-02-23 15:00:00|7653.9|7650.9|7658.4|7655.4|7660.4|7657.4|7651.4|7648.4|1003
1708704000000|2024-02-23 16:00:00|7658.9|7655.9|7661.4|7658.4|7661.4|7658.4|7646.9|7643.9|1182
1708707600000|2024-02-23 17:00:00|7660.9|7657.9|7661.4|7658.4|7665.4|7662.4|7656.4|7653.4|566
1708711200000|2024-02-23 18:00:00|7660.9|7657.9|7662.4|7659.4|7667.4|7664.4|7659.4|7656.4|312
1708714800000|2024-02-23 19:00:00|7661.9|7658.9|7659.4|7656.4|7662.4|7659.4|7653.9|7650.9|210
1708718400000|2024-02-23 20:00:00|7659.9|7656.9|7654.9|7651.9|7662.4|7659.4|7654.4|7651.4|313
1708722000000|2024-02-23 21:00:00|7656.6|7652.6|7649.9|7645.9|7656.7|7652.7|7649.7|7645.7|0
1708898400000|2024-02-25 22:00:00|7653.9|7651.9|7673.6|7671.6|7676.1|7674.1|7653.9|7651.9|589
1708902000000|2024-02-25 23:00:00|7674.1|7672.1|7678.6|7677.6|7693.6|7692.6|7666.6|7665.6|5176
1708905600000|2024-02-26 00:00:00|7679.1|7678.1|7685.6|7684.6|7686.6|7685.6|7664.6|7663.6|2474
1708909200000|2024-02-26 01:00:00|7657.1|7656.1|7650.6|7649.6|7660.6|7659.6|7644.6|7643.6|3455
1708912800000|2024-02-26 02:00:00|7649.6|7648.6|7647.6|7646.6|7654.6|7653.6|7643.6|7642.6|2663
1708916400000|2024-02-26 03:00:00|7648.6|7647.6|7647.6|7646.6|7655.1|7654.1|7642.6|7641.6|2301
1708920000000|2024-02-26 04:00:00|7648.1|7647.1|7653.6|7652.6|7655.6|7654.6|7647.1|7646.1|2484
1708923600000|2024-02-26 05:00:00|7653.3|7651.3|7655.5|7651.5|7659.3|7657.3|7652.3|7650.3|5261
1708927200000|2024-02-26 06:00:00|7655.7|7651.7|7654.3|7651.3|7656.8|7653.8|7651.8|7648.8|354
1708930800000|2024-02-26 07:00:00|7654.8|7651.8|7657.8|7654.8|7660.8|7657.8|7653.8|7650.8|435
1708934400000|2024-02-26 08:00:00|7656.8|7653.8|7657.3|7654.3|7663.3|7660.3|7655.8|7652.8|800
1708938000000|2024-02-26 09:00:00|7657.8|7654.8|7657.8|7654.8|7659.8|7656.8|7653.8|7650.8|467
1708941600000|2024-02-26 10:00:00|7657.3|7654.3|7662.8|7659.8|7662.8|7659.8|7656.8|7653.8|326
1708945200000|2024-02-26 11:00:00|7663.3|7660.3|7665.8|7662.8|7667.8|7664.8|7661.8|7658.8|356
1708948800000|2024-02-26 12:00:00|7666.8|7663.8|7663.8|7660.8|7666.8|7663.8|7662.3|7659.3|210
1708952400000|2024-02-26 13:00:00|7663.3|7660.3|7673.8|7670.8|7673.8|7670.8|7661.3|7658.3|503
1708956000000|2024-02-26 14:00:00|7674.3|7671.3|7680.8|7677.8|7680.8|7677.8|7668.8|7665.8|1180
1708959600000|2024-02-26 15:00:00|7680.3|7677.3|7660.8|7657.8|7680.8|7677.8|7659.8|7656.8|900
1708963200000|2024-02-26 16:00:00|7661.8|7658.8|7656.8|7653.8|7663.8|7660.8|7655.8|7652.8|611
1708966800000|2024-02-26 17:00:00|7656.3|7653.3|7652.8|7649.8|7661.8|7658.8|7651.8|7648.8|386
1708970400000|2024-02-26 18:00:00|7652.3|7649.3|7648.8|7645.8|7655.8|7652.8|7641.8|7638.8|468
1708974000000|2024-02-26 19:00:00|7649.3|7646.3|7651.8|7648.8|7653.8|7650.8|7647.8|7644.8|299
1708977600000|2024-02-26 20:00:00|7652.3|7649.3|7654.3|7651.3|7659.8|7656.8|7650.8|7647.8|351
1708981200000|2024-02-26 21:00:00|7652.9|7648.9|7650.6|7646.6|7653.3|7649.3|7649.7|7645.7|0
1708984800000|2024-02-26 22:00:00|7650.7|7646.7|7647.8|7645.8|7652.4|7648.4|7644.3|7642.3|269
1708988400000|2024-02-26 23:00:00|7650.8|7648.8|7622.3|7621.3|7651.3|7649.3|7621.8|7620.8|3238
1708992000000|2024-02-27 00:00:00|7621.8|7620.8|7648.7|7647.7|7648.7|7647.7|7614.8|7613.8|3785
1708995600000|2024-02-27 01:00:00|7648.2|7647.2|7649.7|7648.7|7652.7|7651.7|7641.7|7640.7|3130
1708999200000|2024-02-27 02:00:00|7650.2|7649.2|7643.7|7642.7|7657.7|7656.7|7634.7|7633.7|2762
1709002800000|2024-02-27 03:00:00|7642.7|7641.7|7661.7|7660.7|7665.7|7664.7|7642.7|7641.7|3089
1709006400000|2024-02-27 04:00:00|7662.2|7661.2|7666.7|7665.7|7669.7|7668.7|7661.7|7660.7|4226
1709010000000|2024-02-27 05:00:00|7654.9|7652.9|7653.8|7649.8|7658.9|7656.9|7651.7|7647.7|5032
1709013600000|2024-02-27 06:00:00|7653.9|7649.9|7651.4|7648.4|7656.4|7653.4|7651.4|7648.4|370
1709017200000|2024-02-27 07:00:00|7650.9|7647.9|7660.4|7657.4|7664.4|7661.4|7650.9|7647.9|531
1709020800000|2024-02-27 08:00:00|7661.4|7658.4|7656.4|7653.4|7664.9|7661.9|7655.4|7652.4|1062
1709024400000|2024-02-27 09:00:00|7657.4|7654.4|7671.4|7668.4|7672.4|7669.4|7657.4|7654.4|567
1709028000000|2024-02-27 10:00:00|7670.9|7667.9|7674.4|7671.4|7675.4|7672.4|7669.4|7666.4|286
1709031600000|2024-02-27 11:00:00|7674.9|7671.9|7671.9|7668.9|7675.4|7672.4|7668.4|7665.4|374
1709035200000|2024-02-27 12:00:00|7672.4|7669.4|7675.4|7672.4|7678.4|7675.4|7672.4|7669.4|537
1709038800000|2024-02-27 13:00:00|7674.9|7671.9|7665.4|7662.4|7676.4|7673.4|7660.4|7657.4|565
1709042400000|2024-02-27 14:00:00|7664.4|7661.4|7668.9|7665.9|7670.4|7667.4|7660.4|7657.4|860
1709046000000|2024-02-27 15:00:00|7669.4|7666.4|7671.4|7668.4|7672.9|7669.9|7662.4|7659.4|839
1709049600000|2024-02-27 16:00:00|7670.9|7667.9|7664.4|7661.4|7670.9|7667.9|7662.9|7659.9|310
1709053200000|2024-02-27 17:00:00|7664.9|7661.9|7660.4|7657.4|7665.4|7662.4|7658.4|7655.4|325
1709056800000|2024-02-27 18:00:00|7659.9|7656.9|7667.4|7664.4|7668.4|7665.4|7658.9|7655.9|275
1709060400000|2024-02-27 19:00:00|7668.4|7665.4|7668.4|7665.4|7670.4|7667.4|7664.4|7661.4|243
1709064000000|2024-02-27 20:00:00|7668.9|7665.9|7675.4|7672.4|7679.4|7676.4|7667.4|7664.4|317
1709067600000|2024-02-27 21:00:00|7676.1|7672.1|7677.3|7673.3|7679.6|7675.6|7675.3|7671.3|0
1709071200000|2024-02-27 22:00:00|7677.4|7673.4|7690|7688|7690.3|7688.3|7676.4|7672.4|405
1709074800000|2024-02-27 23:00:00|7691|7689|7654|7653|7692.5|7691.5|7654|7653|4585
1709078400000|2024-02-28 00:00:00|7655|7654|7640|7639|7669|7668|7640|7639|4730
1709082000000|2024-02-28 01:00:00|7640.5|7639.5|7652|7651|7670|7669|7640.5|7639.5|3254
1709085600000|2024-02-28 02:00:00|7653|7652|7665|7664|7666|7665|7650|7649|2279
1709089200000|2024-02-28 03:00:00|7664|7663|7670|7669|7671|7670|7663|7662|2616
1709092800000|2024-02-28 04:00:00|7671|7670|7657|7656|7672|7671|7656|7655|3216
1709096400000|2024-02-28 05:00:00|7654.9|7652.9|7660.2|7656.2|7663.9|7661.9|7653.9|7651.9|7775
1709100000000|2024-02-28 06:00:00|7660.3|7656.3|7658.4|7655.4|7663.4|7660.4|7656.9|7653.9|468
1709103600000|2024-02-28 07:00:00|7657.4|7654.4|7653.4|7650.4|7661.4|7658.4|7652.4|7649.4|328
1709107200000|2024-02-28 08:00:00|7654.4|7651.4|7640.4|7637.4|7654.4|7651.4|7640.4|7637.4|830
1709110800000|2024-02-28 09:00:00|7640.9|7637.9|7627.4|7624.4|7644.4|7641.4|7627.4|7624.4|598
1709114400000|2024-02-28 10:00:00|7627.9|7624.9|7631.4|7628.4|7635.4|7632.4|7623.4|7620.4|430
1709118000000|2024-02-28 11:00:00|7630.9|7627.9|7632.4|7629.4|7637.4|7634.4|7628.4|7625.4|292
1709121600000|2024-02-28 12:00:00|7633.4|7630.4|7627.4|7624.4|7634.4|7631.4|7625.9|7622.9|590
1709125200000|2024-02-28 13:00:00|7626.9|7623.9|7634.4|7631.4|7638.4|7635.4|7626.9|7623.9|552
1709128800000|2024-02-28 14:00:00|7633.9|7630.9|7639.4|7636.4|7645.4|7642.4|7631.4|7628.4|1007
1709132400000|2024-02-28 15:00:00|7638.4|7635.4|7645.4|7642.4|7646.4|7643.4|7636.4|7633.4|750
1709136000000|2024-02-28 16:00:00|7645.9|7642.9|7645.4|7642.4|7648.4|7645.4|7636.4|7633.4|467
1709139600000|2024-02-28 17:00:00|7646.4|7643.4|7644.4|7641.4|7650.4|7647.4|7641.4|7638.4|327
1709143200000|2024-02-28 18:00:00|7643.9|7640.9|7648.4|7645.4|7651.4|7648.4|7639.9|7636.9|182
1709146800000|2024-02-28 19:00:00|7649.4|7646.4|7642.4|7639.4|7649.4|7646.4|7635.9|7632.9|310
1709150400000|2024-02-28 20:00:00|7642.9|7639.9|7648.4|7645.4|7648.4|7645.4|7638.4|7635.4|410
1709154000000|2024-02-28 21:00:00|7644.7|7640.7|7634.2|7630.2|7644.8|7640.8|7631.4|7627.4|0
1709157600000|2024-02-28 22:00:00|7634.1|7630.1|7648.3|7646.3|7652.3|7650.3|7632.7|7628.7|389
1709161200000|2024-02-28 23:00:00|7647.8|7645.8|7639.3|7638.3|7656.3|7655.3|7632.3|7631.3|3601
1709164800000|2024-02-29 00:00:00|7638.3|7637.3|7660.3|7659.3|7664.3|7663.3|7638.3|7637.3|3067
1709168400000|2024-02-29 01:00:00|7661.3|7660.3|7659.3|7658.3|7663.3|7662.3|7650.3|7649.3|2731
1709172000000|2024-02-29 02:00:00|7660.3|7659.3|7672.3|7671.3|7674.3|7673.3|7658.3|7657.3|2423
1709175600000|2024-02-29 03:00:00|7672.8|7671.8|7693.3|7692.3|7698.3|7697.3|7672.8|7671.8|4355
1709179200000|2024-02-29 04:00:00|7692.3|7691.3|7703.1|7702.1|7704.1|7703.1|7687|7686|7311
1709182800000|2024-02-29 05:00:00|7700.8|7698.8|7690.7|7686.7|7704.8|7702.8|7690.6|7686.6|14072
1709186400000|2024-02-29 06:00:00|7690.6|7686.6|7682.3|7679.3|7690.6|7686.6|7681.8|7678.8|936
1709190000000|2024-02-29 07:00:00|7681.8|7678.8|7683.3|7680.3|7691.8|7688.8|7679.3|7676.3|1296
1709193600000|2024-02-29 08:00:00|7682.3|7679.3|7681.3|7678.3|7686.8|7683.8|7673.3|7670.3|1832
1709197200000|2024-02-29 09:00:00|7680.3|7677.3|7673.3|7670.3|7682.3|7679.3|7671.8|7668.8|1042
1709200800000|2024-02-29 10:00:00|7674.3|7671.3|7666.3|7663.3|7674.8|7671.8|7665.3|7662.3|769
1709204400000|2024-02-29 11:00:00|7665.8|7662.8|7672.3|7669.3|7672.3|7669.3|7664.3|7661.3|586
1709208000000|2024-02-29 12:00:00|7671.8|7668.8|7669.3|7666.3|7672.3|7669.3|7664.3|7661.3|467
1709211600000|2024-02-29 13:00:00|7668.3|7665.3|7688.3|7685.3|7693.3|7690.3|7657.3|7654.3|1346
1709215200000|2024-02-29 14:00:00|7688.8|7685.8|7697.3|7694.3|7697.8|7694.8|7688.3|7685.3|1694
1709218800000|2024-02-29 15:00:00|7698.3|7695.3|7692.3|7689.3|7701.3|7698.3|7681.8|7678.8|1690
1709222400000|2024-02-29 16:00:00|7693.3|7690.3|7681.3|7678.3|7694.3|7691.3|7667.3|7664.3|960
1709226000000|2024-02-29 17:00:00|7680.8|7677.8|7690.3|7687.3|7691.3|7688.3|7679.3|7676.3|525
1709229600000|2024-02-29 18:00:00|7690.8|7687.8|7697.3|7694.3|7698.3|7695.3|7688.3|7685.3|373
1709233200000|2024-02-29 19:00:00|7697.8|7694.8|7697.3|7694.3|7703.3|7700.3|7690.8|7687.8|233
1709236800000|2024-02-29 20:00:00|7697.8|7694.8|7712.8|7709.8|7715.3|7712.3|7692.3|7689.3|1248
1709240400000|2024-02-29 21:00:00|7705|7701|7706|7702|7708.4|7704.4|7699.8|7695.8|0
1709244000000|2024-02-29 22:00:00|7705.9|7701.9|7706.8|7704.8|7710.8|7708.8|7696.8|7694.8|297
1709247600000|2024-02-29 23:00:00|7704.8|7702.8|7709.3|7708.3|7744.3|7743.3|7701.8|7700.8|6289
1709251200000|2024-03-01 00:00:00|7709.8|7708.8|7707.3|7706.3|7717.3|7716.3|7700.3|7699.3|3598
1709254800000|2024-03-01 01:00:00|7708.3|7707.3|7727.3|7726.3|7728.3|7727.3|7700.3|7699.3|3882
1709258400000|2024-03-01 02:00:00|7726.3|7725.3|7739.2|7738.2|7742.2|7741.2|7724.3|7723.3|3438
1709262000000|2024-03-01 03:00:00|7738.2|7737.2|7744.2|7743.2|7744.2|7743.2|7732.2|7731.2|3119
1709265600000|2024-03-01 04:00:00|7742.2|7741.2|7746.2|7745.2|7751.2|7750.2|7739.2|7738.2|3266
1709269200000|2024-03-01 05:00:00|7746.7|7744.7|7748.8|7744.8|7752.7|7750.7|7746.7|7744.5|5737
1709272800000|2024-03-01 06:00:00|7748.9|7744.9|7749.2|7746.2|7754.2|7751.2|7747.2|7744.2|531
1709276400000|2024-03-01 07:00:00|7748.2|7745.2|7747.2|7744.2|7751.2|7748.2|7747.2|7744.2|935
1709280000000|2024-03-01 08:00:00|7746.2|7743.2|7737.2|7734.2|7747.2|7744.2|7731.7|7728.7|1214
1709283600000|2024-03-01 09:00:00|7738.2|7735.2|7744.2|7741.2|7749.2|7746.2|7738.2|7735.2|585
1709287200000|2024-03-01 10:00:00|7744.7|7741.7|7728.2|7725.2|7744.7|7741.7|7723.2|7720.2|764
1709290800000|2024-03-01 11:00:00|7728.7|7725.7|7742.2|7739.2|7742.2|7739.2|7728.2|7725.2|336
1709294400000|2024-03-01 12:00:00|7741.2|7738.2|7745.2|7742.2|7747.2|7744.2|7737.2|7734.2|466
1709298000000|2024-03-01 13:00:00|7744.2|7741.2|7728.2|7725.2|7745.2|7742.2|7726.2|7723.2|1430
1709301600000|2024-03-01 14:00:00|7727.7|7724.7|7719.2|7716.2|7739.2|7736.2|7715.2|7712.2|1610
1709305200000|2024-03-01 15:00:00|7722.2|7719.2|7753.2|7750.2|7756.7|7753.7|7716.2|7713.2|2339
1709308800000|2024-03-01 16:00:00|7754.2|7751.2|7754.2|7751.2|7757.2|7754.2|7743.7|7740.7|1183
1709312400000|2024-03-01 17:00:00|7753.2|7750.2|7755.2|7752.2|7758.2|7755.2|7751.2|7748.2|669
1709316000000|2024-03-01 18:00:00|7754.7|7751.7|7760.2|7757.2|7760.7|7757.7|7753.2|7750.2|389
1709319600000|2024-03-01 19:00:00|7760.7|7757.7|7760.2|7757.2|7762.2|7759.2|7756.2|7753.2|333
1709323200000|2024-03-01 20:00:00|7759.7|7756.7|7760.7|7757.7|7763.7|7760.7|7753.2|7750.2|477
1709326800000|2024-03-01 21:00:00|7760.2|7757.2|7752.6|7748.6|7760.2|7757.2|7752.4|7748.4|0
1709503200000|2024-03-03 22:00:00|7753.6|7751.6|7754.1|7752.1|7758.1|7756.1|7748.1|7746.1|299
1709506800000|2024-03-03 23:00:00|7755.6|7753.6|7758.1|7757.1|7763.6|7762.6|7749.1|7748.1|3508
1709510400000|2024-03-04 00:00:00|7759.1|7758.1|7757.1|7756.1|7775.1|7774.1|7752.6|7751.6|4759
1709514000000|2024-03-04 01:00:00|7758.1|7757.1|7745.1|7744.1|7760.1|7759.1|7740.6|7739.6|5023
1709517600000|2024-03-04 02:00:00|7744.1|7743.1|7746.1|7745.1|7751.1|7750.1|7741.1|7740.1|2019
1709521200000|2024-03-04 03:00:00|7745.6|7744.6|7736.1|7735.1|7747.1|7746.1|7732.1|7731.1|2542
1709524800000|2024-03-04 04:00:00|7737.1|7736.1|7742.1|7741.1|7743.1|7742.1|7736.6|7735.6|2383
1709528400000|2024-03-04 05:00:00|7737.8|7735.8|7735.4|7731.4|7738.8|7736.8|7727.8|7725.8|5823
1709532000000|2024-03-04 06:00:00|7735.2|7731.2|7736.3|7733.3|7738.3|7735.3|7732.3|7729.3|423
1709535600000|2024-03-04 07:00:00|7736.8|7733.8|7741.3|7738.3|7742.3|7739.3|7734.3|7731.3|350
1709539200000|2024-03-04 08:00:00|7742.3|7739.3|7738.3|7735.3|7743.3|7740.3|7736.3|7733.3|761
1709542800000|2024-03-04 09:00:00|7738.8|7735.8|7739.3|7736.3|7744.3|7741.3|7737.3|7734.3|418
1709546400000|2024-03-04 10:00:00|7738.8|7735.8|7738.3|7735.3|7741.8|7738.8|7736.3|7733.3|247
1709550000000|2024-03-04 11:00:00|7737.8|7734.8|7732.3|7729.3|7738.3|7735.3|7728.3|7725.3|323
1709553600000|2024-03-04 12:00:00|7731.3|7728.3|7727.3|7724.3|7732.8|7729.8|7726.3|7723.3|491
1709557200000|2024-03-04 13:00:00|7726.3|7723.3|7721.3|7718.3|7727.3|7724.3|7721.3|7718.3|844
1709560800000|2024-03-04 14:00:00|7720.3|7717.3|7729.3|7726.3|7730.3|7727.3|7714.3|7711.3|1121
1709564400000|2024-03-04 15:00:00|7729.8|7726.8|7727.3|7724.3|7731.3|7728.3|7718.3|7715.3|635
1709568000000|2024-03-04 16:00:00|7727.8|7724.8|7731.8|7728.8|7732.3|7729.3|7725.3|7722.3|621
1709571600000|2024-03-04 17:00:00|7732.3|7729.3|7735.3|7732.3|7736.8|7733.8|7729.3|7726.3|206
1709575200000|2024-03-04 18:00:00|7735.8|7732.8|7733.8|7730.8|7736.3|7733.3|7728.3|7725.3|220
1709578800000|2024-03-04 19:00:00|7734.3|7731.3|7740.8|7737.8|7743.3|7740.3|7731.8|7728.8|318
1709582400000|2024-03-04 20:00:00|7741.3|7738.3|7731.8|7728.8|7742.3|7739.3|7726.3|7723.3|650
1709586000000|2024-03-04 21:00:00|7726.6|7722.6|7736.4|7732.4|7736.8|7732.8|7716.2|7712.2|0
1709589600000|2024-03-04 22:00:00|7736.3|7732.3|7739.3|7737.3|7744.9|7740.9|7735.6|7731.6|356
1709593200000|2024-03-04 23:00:00|7738.8|7736.8|7718.3|7717.3|7743.8|7742.8|7711.3|7710.3|4001
1709596800000|2024-03-05 00:00:00|7717.8|7716.8|7740.2|7739.2|7744.2|7743.2|7717.3|7716.3|3863
1709600400000|2024-03-05 01:00:00|7740.7|7739.7|7744.2|7743.2|7747.7|7746.7|7728.2|7727.2|3086
1709604000000|2024-03-05 02:00:00|7743.2|7742.2|7729.2|7728.2|7748.2|7747.2|7721.2|7720.2|4451
1709607600000|2024-03-05 03:00:00|7729.7|7728.7|7735.2|7734.2|7742.2|7741.2|7729.2|7728.2|3651
1709611200000|2024-03-05 04:00:00|7736.2|7735.2|7730.2|7729.2|7737.2|7736.2|7726.2|7725.2|4069
1709614800000|2024-03-05 05:00:00|7725.8|7723.8|7723.5|7719.5|7727|7724.8|7721.8|7718.6|6464
1709618400000|2024-03-05 06:00:00|7724.6|7720.6|7719.3|7716.3|7725.4|7721.4|7717.3|7714.3|569
1709622000000|2024-03-05 07:00:00|7718.8|7715.8|7722.3|7719.3|7722.3|7719.3|7713.3|7710.3|606
1709625600000|2024-03-05 08:00:00|7723.3|7720.3|7720.3|7717.3|7728.3|7725.3|7720.3|7717.3|711
1709629200000|2024-03-05 09:00:00|7720.8|7717.8|7730.3|7727.3|7731.3|7728.3|7719.3|7716.3|509
1709632800000|2024-03-05 10:00:00|7730.8|7727.8|7738.3|7735.3|7739.3|7736.3|7730.3|7727.3|383
1709636400000|2024-03-05 11:00:00|7738.8|7735.8|7739.3|7736.3|7742.3|7739.3|7737.8|7734.8|245
1709640000000|2024-03-05 12:00:00|7740.3|7737.3|7735.3|7732.3|7741.3|7738.3|7734.3|7731.3|463
1709643600000|2024-03-05 13:00:00|7735.8|7732.8|7741.3|7738.3|7743.3|7740.3|7735.3|7732.3|1102
1709647200000|2024-03-05 14:00:00|7741.8|7738.8|7749.3|7746.3|7749.3|7746.3|7736.3|7733.3|1291
1709650800000|2024-03-05 15:00:00|7749.8|7746.8|7739.3|7736.3|7759.3|7756.3|7734.3|7731.3|1526
1709654400000|2024-03-05 16:00:00|7738.8|7735.8|7738.3|7735.3|7743.3|7740.3|7733.3|7730.3|816
1709658000000|2024-03-05 17:00:00|7740.3|7737.3|7743.3|7740.3|7747.8|7744.8|7738.3|7735.3|392
1709661600000|2024-03-05 18:00:00|7742.8|7739.8|7732.8|7729.8|7745.3|7742.3|7732.3|7729.3|392
1709665200000|2024-03-05 19:00:00|7732.3|7729.3|7718.3|7715.3|7736.3|7733.3|7717.3|7714.3|503
1709668800000|2024-03-05 20:00:00|7717.8|7714.8|7716.3|7713.3|7719.3|7716.3|7698.3|7695.3|1243
1709672400000|2024-03-05 21:00:00|7718.1|7714.1|7722.7|7718.7|7723.3|7719.3|7717.5|7713.5|0
1709676000000|2024-03-05 22:00:00|7722.6|7718.6|7703.2|7701.2|7725.5|7721.5|7700.7|7698.7|554
1709679600000|2024-03-05 23:00:00|7705.7|7703.7|7719.2|7718.2|7730.2|7729.2|7705.7|7703.7|3700
1709683200000|2024-03-06 00:00:00|7718.2|7717.2|7703.2|7702.2|7722.2|7721.2|7701.2|7700.2|3075
1709686800000|2024-03-06 01:00:00|7704.2|7703.2|7711.2|7710.2|7716.2|7715.2|7699.2|7698.2|4107
1709690400000|2024-03-06 02:00:00|7710.7|7709.7|7722.2|7721.2|7724.7|7723.7|7708.2|7707.2|2609
1709694000000|2024-03-06 03:00:00|7722.7|7721.7|7743.2|7742.2|7743.2|7742.2|7721.2|7720.2|3487
1709697600000|2024-03-06 04:00:00|7744.2|7743.2|7738.2|7737.2|7745.2|7744.2|7731.2|7730.2|5048
1709701200000|2024-03-06 05:00:00|7707.8|7705.8|7710.6|7706.6|7711.4|7708.8|7705.8|7703.8|6238
1709704800000|2024-03-06 06:00:00|7710.9|7706.9|7709.3|7706.3|7713.3|7710.3|7706.3|7703.3|488
1709708400000|2024-03-06 07:00:00|7709.8|7706.8|7712.3|7709.3|7714.3|7711.3|7708.3|7705.3|511
1709712000000|2024-03-06 08:00:00|7711.8|7708.8|7727.8|7724.8|7729.3|7726.3|7709.3|7706.3|732
1709715600000|2024-03-06 09:00:00|7727.3|7724.3|7740.3|7737.3|7740.3|7737.3|7727.3|7724.3|592
1709719200000|2024-03-06 10:00:00|7739.8|7736.8|7736.3|7733.3|7742.3|7739.3|7735.3|7732.3|427
1709722800000|2024-03-06 11:00:00|7735.8|7732.8|7739.3|7736.3|7740.3|7737.3|7735.3|7732.3|583
1709726400000|2024-03-06 12:00:00|7739.8|7736.8|7750.3|7747.3|7751.3|7748.3|7737.3|7734.3|759
1709730000000|2024-03-06 13:00:00|7750.8|7747.8|7763.3|7760.3|7763.3|7760.3|7747.3|7744.3|1433
1709733600000|2024-03-06 14:00:00|7764.3|7761.3|7760.8|7757.8|7766.3|7763.3|7755.3|7752.3|1487
1709737200000|2024-03-06 15:00:00|7760.3|7757.3|7756.3|7753.3|7763.3|7760.3|7749.3|7746.3|1121
1709740800000|2024-03-06 16:00:00|7756.8|7753.8|7761.3|7758.3|7767.3|7764.3|7754.3|7751.3|706
1709744400000|2024-03-06 17:00:00|7761.8|7758.8|7760.3|7757.3|7767.3|7764.3|7757.3|7754.3|443
1709748000000|2024-03-06 18:00:00|7759.3|7756.3|7749.3|7746.3|7768.8|7765.8|7742.3|7739.3|816
1709751600000|2024-03-06 19:00:00|7748.8|7745.8|7744.8|7741.8|7750.3|7747.3|7733.8|7730.8|632
1709755200000|2024-03-06 20:00:00|7744.3|7741.3|7745.8|7742.8|7751.3|7748.3|7737.8|7734.8|637
1709758800000|2024-03-06 21:00:00|7746.2|7742.2|7746.6|7742.6|7748.8|7744.8|7744.4|7740.4|0
1709762400000|2024-03-06 22:00:00|7746.7|7742.7|7758.6|7756.6|7771.6|7769.6|7745.9|7741.9|538
1709766000000|2024-03-06 23:00:00|7757.1|7755.1|7754.1|7753.1|7762.1|7761.1|7745.1|7744.1|4623
1709769600000|2024-03-07 00:00:00|7753.6|7752.6|7768.6|7767.6|7774.1|7773.1|7749.1|7748.1|5677
1709773200000|2024-03-07 01:00:00|7769.1|7768.1|7747.1|7746.1|7773.6|7772.6|7746.1|7745.1|5809
1709776800000|2024-03-07 02:00:00|7746.6|7745.6|7746.1|7745.1|7750.1|7749.1|7737.1|7736.1|4110
1709780400000|2024-03-07 03:00:00|7745.1|7744.1|7759.1|7758.1|7761.6|7760.6|7736.1|7735.1|5442
1709784000000|2024-03-07 04:00:00|7759.6|7758.6|7767.1|7766.1|7769.1|7768.1|7753.1|7752.1|6847
1709787600000|2024-03-07 05:00:00|7767.2|7765.2|7766.3|7762.3|7771.5|7769.5|7763|7761|10397
1709791200000|2024-03-07 06:00:00|7766.5|7762.5|7768.5|7765.5|7773|7770|7765|7761.7|1089
1709794800000|2024-03-07 07:00:00|7768|7765|7760|7757|7769|7766|7759|7756|697
1709798400000|2024-03-07 08:00:00|7760.5|7757.5|7762|7759|7766.5|7763.5|7753|7750|1157
1709802000000|2024-03-07 09:00:00|7762.5|7759.5|7779|7776|7779.5|7776.5|7758|7755|647
1709805600000|2024-03-07 10:00:00|7779.5|7776.5|7798|7795|7798|7795|7779|7776|612
1709809200000|2024-03-07 11:00:00|7798.5|7795.5|7797|7794|7800|7797|7793|7790|396
1709812800000|2024-03-07 12:00:00|7798|7795|7806|7803|7806|7803|7797|7794|496
1709816400000|2024-03-07 13:00:00|7806.5|7803.5|7820|7817|7822|7819|7799|7796|989
1709820000000|2024-03-07 14:00:00|7819.5|7816.5|7817|7814|7825|7822|7809|7806|1587
1709823600000|2024-03-07 15:00:00|7816.5|7813.5|7817|7814|7823|7820|7813|7810|1220
1709827200000|2024-03-07 16:00:00|7817.5|7814.5|7816|7813|7820|7817|7811|7808|1224
1709830800000|2024-03-07 17:00:00|7815.5|7812.5|7812|7809|7817|7814|7805.5|7802.5|762
1709834400000|2024-03-07 18:00:00|7812.5|7809.5|7823.5|7820.5|7824.5|7821.5|7810|7807|408
1709838000000|2024-03-07 19:00:00|7823|7820|7816|7813|7824|7821|7815|7812|212
1709841600000|2024-03-07 20:00:00|7815.5|7812.5|7811.5|7808.5|7818.5|7815.5|7808|7805|992
1709845200000|2024-03-07 21:00:00|7811|7807|7807.7|7803.7|7811|7807|7795.3|7791.3|0
1709848800000|2024-03-07 22:00:00|7807.6|7803.6|7814.8|7812.8|7817.3|7815.3|7803.3|7801.3|436
1709852400000|2024-03-07 23:00:00|7815.3|7813.3|7814.8|7813.8|7817.8|7815.8|7804.8|7803.8|4110
1709856000000|2024-03-08 00:00:00|7815.8|7814.8|7839.3|7838.3|7844.8|7843.8|7814.8|7813.8|6614
1709859600000|2024-03-08 01:00:00|7839.8|7838.8|7834.8|7833.8|7846.8|7845.8|7824.8|7823.8|5955
1709863200000|2024-03-08 02:00:00|7835.3|7834.3|7839.8|7838.8|7844.8|7843.8|7825.8|7824.8|3497
1709866800000|2024-03-08 03:00:00|7840.8|7839.8|7852.8|7851.8|7854.8|7853.8|7837.8|7836.8|4499
1709870400000|2024-03-08 04:00:00|7853.8|7852.8|7850.8|7849.8|7859.8|7858.8|7848.8|7847.8|4936
1709874000000|2024-03-08 05:00:00|7848|7846|7854.6|7850.6|7854.8|7851|7847|7845|6926
1709877600000|2024-03-08 06:00:00|7854.1|7850.1|7848.5|7845.5|7854.5|7850.5|7847.5|7844.5|427
1709881200000|2024-03-08 07:00:00|7848|7845|7845.5|7842.5|7848.5|7845.5|7842|7839|567
1709884800000|2024-03-08 08:00:00|7846.5|7843.5|7845.5|7842.5|7848.5|7845.5|7840.5|7837.5|850
1709888400000|2024-03-08 09:00:00|7846.5|7843.5|7850|7847|7854.5|7851.5|7843.5|7840.5|858
1709892000000|2024-03-08 10:00:00|7850.5|7847.5|7845.5|7842.5|7854.5|7851.5|7845.5|7842.5|833
1709895600000|2024-03-08 11:00:00|7846|7843|7839.5|7836.5|7850.5|7847.5|7838.5|7835.5|372
1709899200000|2024-03-08 12:00:00|7839|7836|7832.5|7829.5|7839.5|7836.5|7828.5|7825.5|489
1709902800000|2024-03-08 13:00:00|7833|7830|7854|7851|7862.5|7859.5|7825|7822|1424
1709906400000|2024-03-08 14:00:00|7853.5|7850.5|7849.5|7846.5|7861.5|7858.5|7847.5|7844.5|1855
1709910000000|2024-03-08 15:00:00|7850|7847|7851.5|7848.5|7855.5|7852.5|7842.5|7839.5|1145
1709913600000|2024-03-08 16:00:00|7852|7849|7818.5|7815.5|7852|7849|7817.5|7814.5|1576
1709917200000|2024-03-08 17:00:00|7817.5|7814.5|7812.5|7809.5|7831|7828|7810.5|7807.5|665
1709920800000|2024-03-08 18:00:00|7811.5|7808.5|7802.5|7799.5|7815.5|7812.5|7799.5|7796.5|419
1709924400000|2024-03-08 19:00:00|7803|7800|7820|7817|7824.5|7821.5|7802.5|7799.5|352
1709928000000|2024-03-08 20:00:00|7820.5|7817.5|7807|7804|7825|7822|7801.5|7798.5|695
1709931600000|2024-03-08 21:00:00|7805.9|7801.9|7809.6|7805.6|7813.8|7809.8|7805.1|7801.1|0
1710108000000|2024-03-10 22:00:00|7806.2|7802.2|7787|7785|7812.2|7808.2|7774.5|7772.5|1343
1710111600000|2024-03-10 23:00:00|7786.5|7784.5|7760.5|7759.5|7786.5|7784.5|7740.5|7739.5|7392
1710115200000|2024-03-11 00:00:00|7759.5|7758.5|7739.5|7738.5|7762.5|7761.5|7730.5|7729.5|6212
1710118800000|2024-03-11 01:00:00|7740|7739|7744.5|7743.5|7749.5|7748.5|7735.5|7734.5|3569
1710122400000|2024-03-11 02:00:00|7743.5|7742.5|7722.5|7721.5|7743.5|7742.5|7717.5|7716.5|4075
1710126000000|2024-03-11 03:00:00|7723|7722|7710.5|7709.5|7726.5|7725.5|7708.5|7707.5|3653
1710129600000|2024-03-11 04:00:00|7709.5|7708.5|7703.5|7702.5|7711.5|7710.5|7698.5|7697.5|4881
1710133200000|2024-03-11 05:00:00|7703.7|7701.7|7714.2|7710.2|7715.8|7711.8|7701.7|7699.7|7464
1710136800000|2024-03-11 06:00:00|7718.5|7714.5|7721.7|7718.7|7722.2|7719.2|7715.2|7712.2|590
1710140400000|2024-03-11 07:00:00|7721.2|7718.2|7713.2|7710.2|7723.2|7720.2|7710.2|7707.2|1130
1710144000000|2024-03-11 08:00:00|7713.7|7710.7|7715.2|7712.2|7724.7|7721.7|7703.2|7700.2|2169
1710147600000|2024-03-11 09:00:00|7714.7|7711.7|7702.2|7699.2|7721.2|7718.2|7701.2|7698.2|1114
1710151200000|2024-03-11 10:00:00|7701.2|7698.2|7690.2|7687.2|7702.2|7699.2|7688.7|7685.7|1315
1710154800000|2024-03-11 11:00:00|7689.7|7686.7|7676.2|7673.2|7693.2|7690.2|7675.2|7672.2|1112
1710158400000|2024-03-11 12:00:00|7675.2|7672.2|7668.2|7665.2|7675.2|7672.2|7657.2|7654.2|1940
1710162000000|2024-03-11 13:00:00|7668.7|7665.7|7689.2|7686.2|7694.7|7691.7|7668.2|7665.2|1719
1710165600000|2024-03-11 14:00:00|7690.2|7687.2|7692.2|7689.2|7692.2|7689.2|7672.2|7669.2|2188
1710169200000|2024-03-11 15:00:00|7691.7|7688.7|7696.2|7693.2|7696.2|7693.2|7682.2|7679.2|1035
1710172800000|2024-03-11 16:00:00|7695.7|7692.7|7705.2|7702.2|7707.2|7704.2|7692.2|7689.2|606
1710176400000|2024-03-11 17:00:00|7704.7|7701.7|7709.2|7706.2|7711.2|7708.2|7701.2|7698.2|368
1710180000000|2024-03-11 18:00:00|7708.2|7705.2|7713.2|7710.2|7715.2|7712.2|7707.2|7704.2|312
1710183600000|2024-03-11 19:00:00|7714.2|7711.2|7713.7|7710.7|7718.2|7715.2|7709.7|7706.7|387
1710187200000|2024-03-11 20:00:00|7712.7|7709.7|7716.8|7712.8|7717.9|7713.9|7684.7|7681.7|0
1710190800000|2024-03-11 21:00:00|7716.7|7712.7|7716.6|7712.6|7716.8|7712.8|7715.6|7711.6|0
1710194400000|2024-03-11 22:00:00|7718.3|7714.3|7717.7|7715.7|7724.5|7720.5|7707.7|7705.7|620
1710198000000|2024-03-11 23:00:00|7715.2|7713.2|7731.2|7730.2|7732.2|7731.2|7708.2|7707.2|3699
1710201600000|2024-03-12 00:00:00|7730.2|7729.2|7711.2|7710.2|7739.2|7738.2|7708.2|7707.2|5705
1710205200000|2024-03-12 01:00:00|7711.7|7710.7|7720.2|7719.2|7726.2|7725.2|7711.7|7710.7|2951
1710208800000|2024-03-12 02:00:00|7721.2|7720.2|7710.2|7709.2|7723.2|7722.2|7707.2|7706.2|3476
1710212400000|2024-03-12 03:00:00|7709.2|7708.2|7712.2|7711.2|7719.2|7718.2|7709.2|7708.2|3494
1710216000000|2024-03-12 04:00:00|7712.7|7711.7|7705.2|7704.2|7713.2|7712.2|7705.2|7704.2|3852
1710219600000|2024-03-12 05:00:00|7704.2|7702.2|7711.8|7707.8|7712.7|7710.7|7704.2|7702.2|5672
1710223200000|2024-03-12 06:00:00|7712|7708|7713.7|7710.7|7715.7|7712.7|7706.7|7703.7|895
1710226800000|2024-03-12 07:00:00|7714.2|7711.2|7701.7|7698.7|7714.7|7711.7|7701.7|7698.7|446
1710230400000|2024-03-12 08:00:00|7702.2|7699.2|7687.7|7684.7|7708.7|7705.7|7686.2|7683.2|812
1710234000000|2024-03-12 09:00:00|7687.2|7684.2|7681.7|7678.7|7693.2|7690.2|7681.7|7678.7|498
1710237600000|2024-03-12 10:00:00|7682.2|7679.2|7694.7|7691.7|7696.7|7693.7|7682.2|7679.2|531
1710241200000|2024-03-12 11:00:00|7694.2|7691.2|7699.7|7696.7|7700.2|7697.2|7691.7|7688.7|519
1710244800000|2024-03-12 12:00:00|7700.2|7697.2|7708.2|7705.2|7721.7|7718.7|7672.2|7669.2|1996
1710248400000|2024-03-12 13:00:00|7708.7|7705.7|7703.7|7700.7|7710.7|7707.7|7680.7|7677.7|1685
1710252000000|2024-03-12 14:00:00|7704.7|7701.7|7719.7|7716.7|7723.7|7720.7|7694.7|7691.7|1465
1710255600000|2024-03-12 15:00:00|7720.2|7717.2|7729.7|7726.7|7731.7|7728.7|7716.7|7713.7|453
1710259200000|2024-03-12 16:00:00|7729.2|7726.2|7709.7|7706.7|7729.2|7726.2|7704.7|7701.7|692
1710262800000|2024-03-12 17:00:00|7710.2|7707.2|7710.7|7707.7|7712.7|7709.7|7699.7|7696.7|332
1710266400000|2024-03-12 18:00:00|7710.2|7707.2|7718.2|7715.2|7719.7|7716.7|7709.7|7706.7|320
1710270000000|2024-03-12 19:00:00|7718.7|7715.7|7721.2|7718.2|7726.7|7723.7|7716.7|7713.7|544
1710273600000|2024-03-12 20:00:00|7725.4|7721.4|7724.2|7720.2|7727.3|7723.3|7724|7720|0
1710277200000|2024-03-12 21:00:00|7724.3|7720.3|7724.3|7720.3|7725.2|7721.2|7723.9|7719.9|0
1710280800000|2024-03-12 22:00:00|7723.6|7719.6|7731.2|7729.2|7743.2|7741.2|7723|7719|756
1710284400000|2024-03-12 23:00:00|7731.7|7729.7|7725.7|7724.7|7735.7|7733.7|7713.7|7712.7|3459
1710288000000|2024-03-13 00:00:00|7726.7|7725.7|7730.7|7729.7|7738.7|7737.7|7715.7|7714.7|3544
1710291600000|2024-03-13 01:00:00|7731.2|7730.2|7738.7|7737.7|7741.7|7740.7|7726.7|7725.7|3294
1710295200000|2024-03-13 02:00:00|7738.2|7737.2|7732.7|7731.7|7744.7|7743.7|7728.7|7727.7|3972
1710298800000|2024-03-13 03:00:00|7733.2|7732.2|7725.9|7724.9|7733.2|7732.2|7719.7|7718.7|3618
1710302400000|2024-03-13 04:00:00|7726.9|7725.9|7729.9|7728.9|7734.9|7733.9|7724.9|7723.9|2951
1710306000000|2024-03-13 05:00:00|7729.8|7727.8|7733.6|7729.6|7734.1|7731.8|7726.8|7724.8|5320
1710309600000|2024-03-13 06:00:00|7733.4|7729.4|7727.3|7724.3|7733.4|7729.4|7723.3|7720.3|382
1710313200000|2024-03-13 07:00:00|7727.8|7724.8|7731.3|7728.3|7733.3|7730.3|7727.8|7724.8|462
1710316800000|2024-03-13 08:00:00|7731.8|7728.8|7724.3|7721.3|7732.3|7729.3|7719.3|7716.3|623
1710320400000|2024-03-13 09:00:00|7724.8|7721.8|7732.3|7729.3|7734.3|7731.3|7724.3|7721.3|414
1710324000000|2024-03-13 10:00:00|7731.8|7728.8|7734.3|7731.3|7735.3|7732.3|7730.8|7727.8|204
1710327600000|2024-03-13 11:00:00|7733.8|7730.8|7736.3|7733.3|7736.8|7733.8|7731.3|7728.3|358
1710331200000|2024-03-13 12:00:00|7735.3|7732.3|7732.3|7729.3|7735.3|7732.3|7725.3|7722.3|498
1710334800000|2024-03-13 13:00:00|7731.8|7728.8|7742.3|7739.3|7750.8|7747.8|7731.3|7728.3|1138
1710338400000|2024-03-13 14:00:00|7742.8|7739.8|7743.3|7740.3|7752.3|7749.3|7740.3|7737.3|1645
1710342000000|2024-03-13 15:00:00|7742.3|7739.3|7753.3|7750.3|7755.3|7752.3|7741.3|7738.3|1183
1710345600000|2024-03-13 16:00:00|7752.3|7749.3|7752.3|7749.3|7755.3|7752.3|7749.3|7746.3|590
1710349200000|2024-03-13 17:00:00|7753.3|7750.3|7756.3|7753.3|7760.8|7757.8|7752.3|7749.3|533
1710352800000|2024-03-13 18:00:00|7755.3|7752.3|7753.3|7750.3|7757.8|7754.8|7752.3|7749.3|295
1710356400000|2024-03-13 19:00:00|7752.8|7749.8|7754.3|7751.3|7756.8|7753.8|7739.8|7736.8|623
1710360000000|2024-03-13 20:00:00|7754|7750|7756.9|7752.9|7757.9|7753.9|7753.3|7749.3|0
1710363600000|2024-03-13 21:00:00|7756.8|7752.8|7757.1|7753.1|7757.2|7753.2|7756.4|7752.4|0
1710367200000|2024-03-13 22:00:00|7756.3|7752.3|7745.8|7743.8|7758.2|7754.2|7741.8|7739.8|687
1710370800000|2024-03-13 23:00:00|7746.3|7744.3|7727.5|7726.5|7749.8|7748.8|7718.5|7717.5|4063
1710374400000|2024-03-14 00:00:00|7727|7726|7724.5|7723.5|7737.5|7736.5|7718|7717|2477
1710378000000|2024-03-14 01:00:00|7725|7724|7722.2|7721.2|7733.5|7732.5|7720.2|7719.2|2464
1710381600000|2024-03-14 02:00:00|7723.2|7722.2|7724.2|7723.2|7727.2|7726.2|7712.7|7711.7|2526
1710385200000|2024-03-14 03:00:00|7723.7|7722.7|7711.2|7710.2|7731.2|7730.2|7708.2|7707.2|3319
1710388800000|2024-03-14 04:00:00|7712.2|7711.2|7710.2|7709.2|7714.2|7713.2|7701.2|7700.2|3427
1710392400000|2024-03-14 05:00:00|7710.3|7708.3|7717.7|7713.7|7718.7|7714.7|7708.3|7706.3|5684
1710396000000|2024-03-14 06:00:00|7717.8|7713.8|7725.8|7722.8|7725.8|7722.8|7714.8|7711.8|456
1710399600000|2024-03-14 07:00:00|7724.8|7721.8|7725.3|7722.3|7725.8|7722.8|7721.8|7718.8|542
1710403200000|2024-03-14 08:00:00|7725.8|7722.8|7729.3|7726.3|7729.8|7726.8|7722.8|7719.8|451
1710406800000|2024-03-14 09:00:00|7729.8|7726.8|7725.8|7722.8|7730.3|7727.3|7724.8|7721.8|252
1710410400000|2024-03-14 10:00:00|7726.3|7723.3|7724.8|7721.8|7726.3|7723.3|7718.8|7715.8|408
1710414000000|2024-03-14 11:00:00|7723.8|7720.8|7723.3|7720.3|7725.8|7722.8|7718.8|7715.8|415
1710417600000|2024-03-14 12:00:00|7723.8|7720.8|7721.8|7718.8|7728.8|7725.8|7720.8|7717.8|1330
1710421200000|2024-03-14 13:00:00|7721.3|7718.3|7677.8|7674.8|7725.8|7722.8|7677.8|7674.8|1601
1710424800000|2024-03-14 14:00:00|7678.8|7675.8|7667.3|7664.3|7686.8|7683.8|7663.8|7660.8|1835
1710428400000|2024-03-14 15:00:00|7667.8|7664.8|7665.8|7662.8|7673.3|7670.3|7657.8|7654.8|1653
1710432000000|2024-03-14 16:00:00|7665.3|7662.3|7656.8|7653.8|7666.8|7663.8|7656.3|7653.3|602
1710435600000|2024-03-14 17:00:00|7656.3|7653.3|7655.8|7652.8|7657.3|7654.3|7639.8|7636.8|630
1710439200000|2024-03-14 18:00:00|7656.3|7653.3|7651.3|7648.3|7660.8|7657.8|7649.8|7646.8|292
1710442800000|2024-03-14 19:00:00|7650.8|7647.8|7660.3|7657.3|7663.8|7660.8|7633.3|7630.3|2146
1710446400000|2024-03-14 20:00:00|7659.3|7655.3|7657.3|7653.3|7660.5|7656.5|7656.8|7652.8|0
1710450000000|2024-03-14 21:00:00|7657.5|7653.5|7654.7|7650.7|7658.7|7654.7|7654.3|7650.3|0
1710453600000|2024-03-14 22:00:00|7655.2|7651.2|7648.3|7646.3|7657.6|7653.6|7644.3|7642.3|401
1710457200000|2024-03-14 23:00:00|7645.8|7643.8|7616.8|7615.8|7647.8|7645.8|7607.8|7606.8|6046
1710460800000|2024-03-15 00:00:00|7616.3|7615.3|7601.8|7600.8|7616.8|7615.8|7588.8|7587.8|6677
1710464400000|2024-03-15 01:00:00|7602.8|7601.8|7613.8|7612.8|7617.8|7616.8|7596.8|7595.8|5090
1710468000000|2024-03-15 02:00:00|7613.3|7612.3|7630.8|7629.8|7634.8|7633.8|7609.8|7608.8|3883
1710471600000|2024-03-15 03:00:00|7630.3|7629.3|7657.8|7656.8|7658.8|7657.8|7629.8|7628.8|4746
1710475200000|2024-03-15 04:00:00|7657.3|7656.3|7648.8|7647.8|7663.8|7662.8|7648.8|7647.8|6943
1710478800000|2024-03-15 05:00:00|7649|7647|7667.5|7663.5|7670|7668|7645|7643|17028
1710482400000|2024-03-15 06:00:00|7667.3|7663.3|7664.5|7661.5|7670|7667|7662.5|7659.5|904
1710486000000|2024-03-15 07:00:00|7664|7661|7665|7662|7671|7668|7662|7659|805
1710489600000|2024-03-15 08:00:00|7665.5|7662.5|7669.5|7666.5|7673.5|7670.5|7664.5|7661.5|1165
1710493200000|2024-03-15 09:00:00|7670|7667|7678.5|7675.5|7680.5|7677.5|7669.5|7666.5|603
1710496800000|2024-03-15 10:00:00|7679|7676|7681.5|7678.5|7686.5|7683.5|7678.5|7675.5|996
1710500400000|2024-03-15 11:00:00|7681|7678|7684.5|7681.5|7688.5|7685.5|7680.5|7677.5|381
1710504000000|2024-03-15 12:00:00|7685|7682|7679.5|7676.5|7685|7682|7676.5|7673.5|599
1710507600000|2024-03-15 13:00:00|7680|7677|7645.5|7642.5|7682|7679|7644.5|7641.5|1547
1710511200000|2024-03-15 14:00:00|7645|7642|7664.5|7661.5|7667.5|7664.5|7640.5|7637.5|1772
1710514800000|2024-03-15 15:00:00|7665.5|7662.5|7651.5|7648.5|7665.5|7662.5|7651.5|7648.5|969
1710518400000|2024-03-15 16:00:00|7651|7648|7631.5|7628.5|7653.5|7650.5|7630.5|7627.5|744
1710522000000|2024-03-15 17:00:00|7631|7628|7643.5|7640.5|7645.5|7642.5|7628.5|7625.5|494
1710525600000|2024-03-15 18:00:00|7644|7641|7650|7647|7653.5|7650.5|7640.5|7637.5|409
1710529200000|2024-03-15 19:00:00|7649.5|7646.5|7655.5|7652.5|7655.5|7652.5|7637.5|7634.5|1333
1710532800000|2024-03-15 20:00:00|7655|7651|7655.8|7651.8|7658.5|7654.5|7654.1|7650.1|0
1710712800000|2024-03-17 22:00:00|7657.3|7653.3|7655|7653|7665.6|7661.6|7649.5|7647.5|364
1710716400000|2024-03-17 23:00:00|7656.5|7654.5|7652.5|7651.5|7662|7661|7639.5|7638.5|3812
1710720000000|2024-03-18 00:00:00|7652|7651|7653.5|7652.5|7661.5|7660.5|7644|7643|3319
1710723600000|2024-03-18 01:00:00|7651.5|7650.5|7673.3|7672.3|7676.3|7675.3|7651.5|7650.5|3750
1710727200000|2024-03-18 02:00:00|7673.8|7672.8|7668.3|7667.3|7678.3|7677.3|7661.3|7660.3|1994
1710730800000|2024-03-18 03:00:00|7668.8|7667.8|7668.3|7667.3|7672.3|7671.3|7664.8|7663.8|1991
1710734400000|2024-03-18 04:00:00|7668.8|7667.8|7681.3|7680.3|7684.3|7683.3|7668.8|7667.8|2764
1710738000000|2024-03-18 05:00:00|7681.5|7679.5|7682.8|7678.8|7683.1|7681|7678|7676|3914
1710741600000|2024-03-18 06:00:00|7682.3|7678.3|7686|7683|7689|7686|7682|7678|543
1710745200000|2024-03-18 07:00:00|7685|7682|7675|7672|7686|7683|7675|7672|432
1710748800000|2024-03-18 08:00:00|7675.5|7672.5|7676|7673|7678|7675|7669|7666|465
1710752400000|2024-03-18 09:00:00|7676.5|7673.5|7682|7679|7684|7681|7676|7673|485
1710756000000|2024-03-18 10:00:00|7683|7680|7683|7680|7684|7681|7680|7677|272
1710759600000|2024-03-18 11:00:00|7682.5|7679.5|7693|7690|7696.5|7693.5|7681|7678|309
1710763200000|2024-03-18 12:00:00|7692.5|7689.5|7692|7689|7698|7695|7690|7687|482
1710766800000|2024-03-18 13:00:00|7691.5|7688.5|7683.5|7680.5|7697|7694|7681|7678|825
1710770400000|2024-03-18 14:00:00|7684|7681|7687|7684|7695|7692|7681.5|7678.5|817
1710774000000|2024-03-18 15:00:00|7686.5|7683.5|7687|7684|7687.5|7684.5|7680|7677|564
1710777600000|2024-03-18 16:00:00|7686|7683|7679|7676|7687|7684|7679|7676|403
1710781200000|2024-03-18 17:00:00|7678.5|7675.5|7680.5|7677.5|7687.5|7684.5|7677|7674|325
1710784800000|2024-03-18 18:00:00|7681|7678|7685|7682|7688|7685|7679|7676|197
1710788400000|2024-03-18 19:00:00|7684.5|7681.5|7686.5|7683.5|7688|7685|7679.5|7676.5|505
1710792000000|2024-03-18 20:00:00|7685.5|7681.5|7685|7681|7687.1|7683.1|7683|7679|0
1710795600000|2024-03-18 21:00:00|7685.3|7681.3|7684.5|7680.5|7685.9|7681.9|7683.3|7679.3|0
1710799200000|2024-03-18 22:00:00|7684.4|7680.4|7683.5|7681.5|7693|7691|7673.4|7669.4|290
1710802800000|2024-03-18 23:00:00|7685|7683|7674|7673|7692|7691|7668|7667|2574
1710806400000|2024-03-19 00:00:00|7674.5|7673.5|7682|7681|7685|7684|7670|7669|2114
1710810000000|2024-03-19 01:00:00|7682.5|7681.5|7677|7676|7685|7684|7668|7667|2130
1710813600000|2024-03-19 02:00:00|7676.5|7675.5|7679.5|7678.5|7686.5|7685.5|7676|7675|1741
1710817200000|2024-03-19 03:00:00|7679|7678|7699|7698|7709.5|7708.5|7678|7677|3840
1710820800000|2024-03-19 04:00:00|7698.5|7697.5|7707.8|7706.8|7709.8|7708.8|7695|7694|2611
1710824400000|2024-03-19 05:00:00|7708.2|7706.2|7707|7703|7709.2|7707.2|7701.7|7699.4|3551
1710828000000|2024-03-19 06:00:00|7707.1|7703.1|7703.7|7700.7|7707.7|7703.7|7696.7|7693.7|225
1710831600000|2024-03-19 07:00:00|7702.7|7699.7|7698.7|7695.7|7709.7|7706.7|7694.2|7691.2|707
1710835200000|2024-03-19 08:00:00|7698.2|7695.2|7701.7|7698.7|7707.7|7704.7|7697.2|7694.2|442
1710838800000|2024-03-19 09:00:00|7702.2|7699.2|7689.7|7686.7|7702.7|7699.7|7689.2|7686.2|214
1710842400000|2024-03-19 10:00:00|7690.2|7687.2|7682.2|7679.2|7694.7|7691.7|7680.2|7677.2|223
1710846000000|2024-03-19 11:00:00|7681.7|7678.7|7675.2|7672.2|7682.7|7679.7|7666.7|7663.7|252
1710849600000|2024-03-19 12:00:00|7674.7|7671.7|7684.7|7681.7|7684.7|7681.7|7669.2|7666.2|187
1710853200000|2024-03-19 13:00:00|7684.2|7681.2|7687.2|7684.2|7695.7|7692.7|7682.7|7679.7|442
1710856800000|2024-03-19 14:00:00|7685.7|7682.7|7691.7|7688.7|7696.7|7693.7|7678.7|7675.7|735
1710860400000|2024-03-19 15:00:00|7692.2|7689.2|7702.7|7699.7|7704.7|7701.7|7691.2|7688.2|235
1710864000000|2024-03-19 16:00:00|7702.2|7699.2|7718.7|7715.7|7718.7|7715.7|7698.7|7695.7|200
1710867600000|2024-03-19 17:00:00|7719.2|7716.2|7730.7|7727.7|7731.7|7728.7|7716.2|7713.2|1120
1710871200000|2024-03-19 18:00:00|7730.2|7727.2|7717.7|7714.7|7730.7|7727.7|7713.7|7710.7|165
1710874800000|2024-03-19 19:00:00|7717.2|7714.2|7720.2|7717.2|7726.7|7723.7|7713.2|7710.2|298
1710878400000|2024-03-19 20:00:00|7719.5|7715.5|7718|7714|7721.3|7717.3|7717.8|7713.8|0
1710882000000|2024-03-19 21:00:00|7717.9|7713.9|7718.4|7714.4|7718.7|7714.7|7717.4|7713.4|0
1710885600000|2024-03-19 22:00:00|7718.1|7714.1|7716.7|7714.7|7728|7724|7709.7|7707.7|80
1710889200000|2024-03-19 23:00:00|7717.2|7715.2|7719.7|7718.7|7741.2|7740.2|7716.7|7714.7|667
1710892800000|2024-03-20 00:00:00|7719.2|7718.2|7711.9|7710.9|7723.2|7722.2|7711.9|7710.9|618
1710896400000|2024-03-20 01:00:00|7710.9|7709.9|7724.4|7723.4|7729.9|7728.9|7706.9|7705.9|474
1710900000000|2024-03-20 02:00:00|7723.9|7722.9|7717.5|7716.5|7730.5|7729.5|7706.5|7705.5|477
1710903600000|2024-03-20 03:00:00|7718|7717|7704.5|7703.5|7720|7719|7701.5|7700.5|647
1710907200000|2024-03-20 04:00:00|7704|7703|7694.5|7693.5|7705.5|7704.5|7694.5|7693.5|625
1710910800000|2024-03-20 05:00:00|7695|7692.5|7696.8|7692.8|7697.8|7695.5|7691.5|7689.5|3177
1710914400000|2024-03-20 06:00:00|7697.1|7693.1|7703.5|7700.5|7704|7701|7696.5|7692.5|420
1710918000000|2024-03-20 07:00:00|7704|7701|7704.5|7701.5|7708.5|7705.5|7702|7699|472
1710921600000|2024-03-20 08:00:00|7704|7701|7700|7697|7705|7702|7695|7692|598
1710925200000|2024-03-20 09:00:00|7700.5|7697.5|7702|7699|7703|7700|7695|7692|357
1710928800000|2024-03-20 10:00:00|7701.5|7698.5|7706|7703|7706|7703|7700|7697|350
1710932400000|2024-03-20 11:00:00|7705.5|7702.5|7711|7708|7713|7710|7705|7702|414
1710936000000|2024-03-20 12:00:00|7710|7707|7702.5|7699.5|7712|7709|7699|7696|587
1710939600000|2024-03-20 13:00:00|7702|7699|7701|7698|7705|7702|7698|7695|565
1710943200000|2024-03-20 14:00:00|7700|7697|7701.5|7698.5|7705|7702|7695|7692|764
1710946800000|2024-03-20 15:00:00|7701|7698|7700|7697|7705.5|7702.5|7697|7694|533
1710950400000|2024-03-20 16:00:00|7699.5|7696.5|7705|7702|7706|7703|7697|7694|444
1710954000000|2024-03-20 17:00:00|7704.5|7701.5|7698|7695|7704.5|7701.5|7696|7693|403
1710957600000|2024-03-20 18:00:00|7698.5|7695.5|7733|7730|7736.5|7733.5|7698.5|7695.5|1262
1710961200000|2024-03-20 19:00:00|7734|7731|7743.5|7740.5|7759.5|7756.5|7732|7729|1696
1710964800000|2024-03-20 20:00:00|7754.6|7750.6|7761.3|7757.3|7761.6|7757.6|7751.9|7747.9|0
1710968400000|2024-03-20 21:00:00|7761.1|7757.1|7759.6|7755.6|7761.1|7757.1|7758.1|7754.1|0
1710972000000|2024-03-20 22:00:00|7760|7756|7756.5|7754.5|7771.5|7769.5|7747.5|7745.5|1328
1710975600000|2024-03-20 23:00:00|7757|7755|7760.5|7759.5|7779|7778|7757|7755|4279
1710979200000|2024-03-21 00:00:00|7760|7759|7738|7737|7762|7761|7719.5|7718.5|5527
1710982800000|2024-03-21 01:00:00|7737|7736|7735|7734|7741|7740|7728|7727|3129
1710986400000|2024-03-21 02:00:00|7735.5|7734.5|7768|7767|7770.5|7769.5|7734|7733|3898
1710990000000|2024-03-21 03:00:00|7768.5|7767.5|7785|7784|7789|7788|7766|7765|4051
1710993600000|2024-03-21 04:00:00|7786|7785|7792|7791|7794.5|7793.5|7784|7783|3915
1710997200000|2024-03-21 05:00:00|7792.5|7790.5|7790.6|7786.6|7793|7791|7785.5|7783.5|5433
1711000800000|2024-03-21 06:00:00|7790.9|7786.9|7792.5|7789.5|7795|7792|7788.5|7785.5|654
1711004400000|2024-03-21 07:00:00|7793|7790|7791|7788|7795|7792|7788.5|7785.5|724
1711008000000|2024-03-21 08:00:00|7790.5|7787.5|7783|7780|7794|7791|7780|7777|1250
1711011600000|2024-03-21 09:00:00|7782.5|7779.5|7771|7768|7782.5|7779.5|7767.5|7764.5|890
1711015200000|2024-03-21 10:00:00|7771.5|7768.5|7764.5|7761.5|7772|7769|7763|7760|685
1711018800000|2024-03-21 11:00:00|7764|7761|7771|7768|7774|7771|7764|7761|569
1711022400000|2024-03-21 12:00:00|7771.5|7768.5|7775|7772|7780|7777|7771.5|7768.5|691
1711026000000|2024-03-21 13:00:00|7774|7771|7778.5|7775.5|7781|7778|7767|7764|1238
1711029600000|2024-03-21 14:00:00|7777|7774|7782|7779|7788|7785|7772|7769|1035
1711033200000|2024-03-21 15:00:00|7781.5|7778.5|7782|7779|7786|7783|7779|7776|681
1711036800000|2024-03-21 16:00:00|7781.5|7778.5|7777.5|7774.5|7782|7779|7774|7771|612
1711040400000|2024-03-21 17:00:00|7777|7774|7775|7772|7780|7777|7773|7770|390
1711044000000|2024-03-21 18:00:00|7774|7771|7776|7773|7781|7778|7772|7769|406
1711047600000|2024-03-21 19:00:00|7775.5|7772.5|7773|7770|7782|7779|7772|7769|423
1711051200000|2024-03-21 20:00:00|7771.6|7767.6|7774.8|7770.8|7774.9|7770.9|7769.4|7765.4|0
1711054800000|2024-03-21 21:00:00|7774.5|7770.5|7774|7770|7775.6|7771.6|7773.2|7769.2|0
1711058400000|2024-03-21 22:00:00|7774.1|7770.1|7785.5|7783.5|7787.5|7785.5|7771|7767|494
1711062000000|2024-03-21 23:00:00|7784.5|7782.5|7767|7766|7787|7786|7764|7763|2981
1711065600000|2024-03-22 00:00:00|7766|7765|7760|7759|7768|7767|7747|7746|3899
1711069200000|2024-03-22 01:00:00|7759|7758|7745|7744|7765|7764|7743|7742|2727
1711072800000|2024-03-22 02:00:00|7746|7745|7751|7750|7757|7756|7745.5|7744.5|2836
1711076400000|2024-03-22 03:00:00|7750|7749|7763|7762|7765|7764|7750|7749|3271
1711080000000|2024-03-22 04:00:00|7764|7763|7769|7768|7776|7775|7763|7762|3740
1711083600000|2024-03-22 05:00:00|7769.4|7767.4|7776.8|7772.8|7777.9|7775.4|7769.4|7767.4|5010
1711087200000|2024-03-22 06:00:00|7776.9|7772.9|7779.9|7776.9|7782.9|7779.9|7776.4|7772.4|551
1711090800000|2024-03-22 07:00:00|7779.4|7776.4|7784.9|7781.9|7785.9|7782.9|7776.9|7773.9|502
1711094400000|2024-03-22 08:00:00|7785.9|7782.9|7796.9|7793.9|7797.4|7794.4|7782.4|7779.4|647
1711098000000|2024-03-22 09:00:00|7797.4|7794.4|7804.9|7801.9|7805.9|7802.9|7795.9|7792.9|712
1711101600000|2024-03-22 10:00:00|7805.4|7802.4|7806.9|7803.9|7810.9|7807.9|7804.4|7801.4|451
1711105200000|2024-03-22 11:00:00|7807.4|7804.4|7785.9|7782.9|7807.9|7804.9|7784.4|7781.4|498
1711108800000|2024-03-22 12:00:00|7786.4|7783.4|7797.9|7794.9|7797.9|7794.9|7782.9|7779.9|541
1711112400000|2024-03-22 13:00:00|7798.4|7795.4|7788.9|7785.9|7802.9|7799.9|7787.9|7784.9|1110
1711116000000|2024-03-22 14:00:00|7789.4|7786.4|7783.9|7780.9|7794.9|7791.9|7783.9|7780.9|1025
1711119600000|2024-03-22 15:00:00|7784.4|7781.4|7787.9|7784.9|7794.9|7791.9|7783.9|7780.9|901
1711123200000|2024-03-22 16:00:00|7788.9|7785.9|7792.9|7789.9|7793.4|7790.4|7783.9|7780.9|298
1711126800000|2024-03-22 17:00:00|7793.4|7790.4|7793.9|7790.9|7794.9|7791.9|7790.4|7787.4|193
1711130400000|2024-03-22 18:00:00|7792.9|7789.9|7794.9|7791.9|7796.9|7793.9|7789.9|7786.9|235
1711134000000|2024-03-22 19:00:00|7794.4|7791.4|7785.4|7782.4|7795.9|7792.9|7784.9|7781.9|376
1711137600000|2024-03-22 20:00:00|7787.5|7783.5|7779.1|7775.1|7788.5|7784.5|7778.5|7774.5|0
1711317600000|2024-03-24 22:00:00|7787.9|7783.9|7792.2|7790.2|7793.2|7791.2|7782.7|7780|409
1711321200000|2024-03-24 23:00:00|7793.2|7791.2|7840.7|7839.7|7842.7|7841.7|7790.2|7789.2|4532
1711324800000|2024-03-25 00:00:00|7841.2|7840.2|7826.7|7825.7|7856.7|7855.7|7819.7|7818.7|5336
1711328400000|2024-03-25 01:00:00|7825.7|7824.7|7826.7|7825.7|7826.7|7825.7|7811.7|7810.7|3178
1711332000000|2024-03-25 02:00:00|7826.2|7825.2|7821.7|7820.7|7831.2|7830.2|7817.7|7816.7|3228
1711335600000|2024-03-25 03:00:00|7821.2|7820.2|7826.7|7825.7|7828.7|7827.7|7818.2|7817.2|2754
1711339200000|2024-03-25 04:00:00|7826.2|7825.2|7826.2|7825.2|7830.7|7829.7|7821.2|7820.2|3694
1711342800000|2024-03-25 05:00:00|7825.9|7823.9|7819.3|7815.3|7827.4|7825.4|7818.4|7815|5704
1711346400000|2024-03-25 06:00:00|7819.2|7815.2|7800.9|7797.9|7819.4|7815.4|7799.9|7796.9|853
1711350000000|2024-03-25 07:00:00|7800.4|7797.4|7807.9|7804.9|7809.9|7806.9|7796.9|7793.9|844
1711353600000|2024-03-25 08:00:00|7808.4|7805.4|7812.9|7809.9|7816.9|7813.9|7807.9|7804.9|704
1711357200000|2024-03-25 09:00:00|7812.4|7809.4|7797.9|7794.9|7812.9|7809.9|7797.9|7794.9|311
1711360800000|2024-03-25 10:00:00|7797.4|7794.4|7797.9|7794.9|7798.9|7795.9|7790.9|7787.9|390
1711364400000|2024-03-25 11:00:00|7797.4|7794.4|7789.9|7786.9|7797.9|7794.9|7788.9|7785.9|360
1711368000000|2024-03-25 12:00:00|7790.4|7787.4|7795.4|7792.4|7796.9|7793.9|7787.9|7784.9|350
1711371600000|2024-03-25 13:00:00|7794.9|7791.9|7813.4|7810.4|7813.4|7810.4|7793.9|7790.9|929
1711375200000|2024-03-25 14:00:00|7812.9|7809.9|7821.9|7818.9|7826.9|7823.9|7810.9|7807.9|1195
1711378800000|2024-03-25 15:00:00|7822.4|7819.4|7817.9|7814.9|7822.9|7819.9|7817.4|7814.4|349
1711382400000|2024-03-25 16:00:00|7816.9|7813.9|7812.9|7809.9|7818.9|7815.9|7810.9|7807.9|380
1711386000000|2024-03-25 17:00:00|7812.4|7809.4|7811.9|7808.9|7813.9|7810.9|7809.9|7806.9|273
1711389600000|2024-03-25 18:00:00|7811.4|7808.4|7808.9|7805.9|7814.4|7811.4|7808.9|7805.9|208
1711393200000|2024-03-25 19:00:00|7807.9|7804.9|7792.9|7789.9|7808.9|7805.9|7791.9|7788.9|543
1711396800000|2024-03-25 20:00:00|7794.3|7790.3|7796.8|7792.8|7800.5|7796.5|7794.3|7790.3|0
1711400400000|2024-03-25 21:00:00|7796.7|7792.7|7796.8|7792.8|7796.9|7792.9|7796.2|7792.2|0
1711404000000|2024-03-25 22:00:00|7804.5|7800.5|7798.8|7796.8|7808.6|7804.6|7794.5|7790.5|343
1711407600000|2024-03-25 23:00:00|7799.3|7797.3|7799.8|7798.8|7803.8|7802.8|7783.8|7782.8|3119
1711411200000|2024-03-26 00:00:00|7798.8|7797.8|7822.8|7821.8|7822.8|7821.8|7796.8|7795.8|2958
1711414800000|2024-03-26 01:00:00|7821.8|7820.8|7819.8|7818.8|7823.8|7822.8|7815.8|7814.8|1809
1711418400000|2024-03-26 02:00:00|7819.3|7818.3|7804.8|7803.8|7820.8|7819.8|7802.8|7801.8|2695
1711422000000|2024-03-26 03:00:00|7805.8|7804.8|7786.8|7785.8|7805.8|7804.8|7786.3|7785.3|3645
1711425600000|2024-03-26 04:00:00|7787.8|7786.8|7789.8|7788.8|7800.8|7799.8|7784.8|7783.8|3256
1711429200000|2024-03-26 05:00:00|7789.7|7787.7|7796.1|7792.1|7796.4|7792.7|7786.7|7784.7|4746
1711432800000|2024-03-26 06:00:00|7796|7792|7803.2|7800.2|7806.2|7803.2|7791.2|7788.2|818
1711436400000|2024-03-26 07:00:00|7803.7|7800.7|7797.7|7794.7|7804.2|7801.2|7795.2|7792.2|383
1711440000000|2024-03-26 08:00:00|7798.2|7795.2|7800.2|7797.2|7804.2|7801.2|7791.2|7788.2|781
1711443600000|2024-03-26 09:00:00|7800.7|7797.7|7806.2|7803.2|7807.2|7804.2|7798.2|7795.2|781
1711447200000|2024-03-26 10:00:00|7806.7|7803.7|7808.7|7805.7|7810.2|7807.2|7806.2|7803.2|528
1711450800000|2024-03-26 11:00:00|7808.2|7805.2|7809.7|7806.7|7810.2|7807.2|7806.2|7803.2|134
1711454400000|2024-03-26 12:00:00|7810.2|7807.2|7806.2|7803.2|7814.2|7811.2|7803.2|7800.2|458
1711458000000|2024-03-26 13:00:00|7805.7|7802.7|7802.7|7799.7|7807.2|7804.2|7795.2|7792.2|553
1711461600000|2024-03-26 14:00:00|7803.2|7800.2|7802.2|7799.2|7806.2|7803.2|7793.2|7790.2|905
1711465200000|2024-03-26 15:00:00|7801.7|7798.7|7800.2|7797.2|7802.7|7799.7|7793.2|7790.2|430
1711468800000|2024-03-26 16:00:00|7799.7|7796.7|7799.2|7796.2|7802.2|7799.2|7797.2|7794.2|626
1711472400000|2024-03-26 17:00:00|7798.7|7795.7|7798.2|7795.2|7803.2|7800.2|7796.2|7793.2|141
1711476000000|2024-03-26 18:00:00|7798.7|7795.7|7802.2|7799.2|7803.2|7800.2|7798.2|7795.2|94
1711479600000|2024-03-26 19:00:00|7801.7|7798.7|7774.2|7771.2|7802.2|7799.2|7773.2|7770.2|907
1711483200000|2024-03-26 20:00:00|7775.7|7771.7|7781.2|7777.2|7783.2|7779.2|7774.7|7770.7|0
1711486800000|2024-03-26 21:00:00|7781.3|7777.3|7782.2|7778.2|7782.4|7778.4|7781.1|7777.1|0
1711490400000|2024-03-26 22:00:00|7782.8|7778.8|7772.6|7770.6|7784.8|7780.8|7769.6|7767.6|503
1711494000000|2024-03-26 23:00:00|7774.6|7772.6|7792.6|7791.6|7798.1|7797.1|7766.1|7765.1|2776
1711497600000|2024-03-27 00:00:00|7793.1|7792.1|7811|7810|7816|7815|7786.1|7785.1|3856
1711501200000|2024-03-27 01:00:00|7812|7811|7815|7814|7819|7818|7805|7804|2886
1711504800000|2024-03-27 02:00:00|7814.5|7813.5|7806|7805|7816|7815|7801|7800|1947
1711508400000|2024-03-27 03:00:00|7807|7806|7814|7813|7814|7813|7805|7804|1857
1711512000000|2024-03-27 04:00:00|7813|7812|7823|7822|7826|7825|7812|7811|2918
1711515600000|2024-03-27 05:00:00|7823.5|7821.5|7826.6|7822.6|7835.5|7831.5|7821.5|7819.5|7477
1711519200000|2024-03-27 06:00:00|7828.7|7824.7|7826|7823|7832|7829|7826|7823|594
1711522800000|2024-03-27 07:00:00|7825|7822|7820|7817|7825|7822|7819|7816|430
1711526400000|2024-03-27 08:00:00|7821|7818|7826|7823|7832|7829|7819.5|7816.5|718
1711530000000|2024-03-27 09:00:00|7826.5|7823.5|7833|7830|7834|7831|7826.5|7823.5|698
1711533600000|2024-03-27 10:00:00|7833.5|7830.5|7837|7834|7838|7835|7830.5|7827.5|620
1711537200000|2024-03-27 11:00:00|7838|7835|7834|7831|7840|7837|7834|7831|536
1711540800000|2024-03-27 12:00:00|7834.5|7831.5|7838|7835|7838.5|7835.5|7831.5|7828.5|518
1711544400000|2024-03-27 13:00:00|7837.5|7834.5|7840|7837|7844|7841|7835|7832|1164
1711548000000|2024-03-27 14:00:00|7840.5|7837.5|7837|7834|7846|7843|7829|7826|1740
1711551600000|2024-03-27 15:00:00|7836.5|7833.5|7841|7838|7847|7844|7836|7833|1134
1711555200000|2024-03-27 16:00:00|7840|7837|7850|7847|7851|7848|7837|7834|680
1711558800000|2024-03-27 17:00:00|7849.5|7846.5|7849|7846|7853.5|7850.5|7847|7844|338
1711562400000|2024-03-27 18:00:00|7848.5|7845.5|7861|7858|7863|7860|7847.5|7844.5|991
1711566000000|2024-03-27 19:00:00|7862|7859|7889.5|7886.5|7890|7887|7861|7858|1371
1711569600000|2024-03-27 20:00:00|7890.6|7886.6|7882.8|7878.8|7893.8|7889.8|7882.5|7878.5|0
1711573200000|2024-03-27 21:00:00|7889.9|7885.9|7889.8|7885.8|7890.1|7886.1|7880.8|7876.8|0
1711576800000|2024-03-27 22:00:00|7889.7|7885.7|7883.5|7881.5|7889.7|7885.7|7876|7874|613
1711580400000|2024-03-27 23:00:00|7885|7883|7890.5|7889.5|7901|7900|7882|7881|3700
1711584000000|2024-03-28 00:00:00|7891|7890|7908.5|7907.5|7909|7908|7882.5|7881.5|4022
1711587600000|2024-03-28 01:00:00|7909|7908|7898|7897|7913|7912|7891|7890|3869
1711591200000|2024-03-28 02:00:00|7898.5|7897.5|7898.9|7897.9|7907.9|7906.9|7893|7892|3681
1711594800000|2024-03-28 03:00:00|7897.9|7896.9|7902.9|7901.9|7908.9|7907.9|7896.9|7895.9|3436
1711598400000|2024-03-28 04:00:00|7902.4|7901.4|7908.9|7907.9|7909.9|7908.9|7899.9|7898.9|3762
1711602000000|2024-03-28 05:00:00|7909.4|7907.4|7914.6|7910.6|7915.2|7911.4|7907.9|7905.9|10346
1711605600000|2024-03-28 06:00:00|7912.9|7908.9|7909.9|7906.9|7914.9|7911.9|7907.9|7904.9|485
1711609200000|2024-03-28 07:00:00|7909.4|7906.4|7909.9|7906.9|7910.9|7907.9|7903.9|7900.9|550
1711612800000|2024-03-28 08:00:00|7909.4|7906.4|7922.9|7919.9|7925.9|7922.9|7908.9|7905.9|1085
1711616400000|2024-03-28 09:00:00|7923.4|7920.4|7921.9|7918.9|7924.9|7921.9|7917.9|7914.9|569
1711620000000|2024-03-28 10:00:00|7922.9|7919.9|7921.4|7918.4|7925.9|7922.9|7918.9|7915.9|253
1711623600000|2024-03-28 11:00:00|7921.9|7918.9|7920.9|7917.9|7931.9|7928.9|7917.9|7914.9|1614
1711627200000|2024-03-28 12:00:00|7921.4|7918.4|7912.4|7909.4|7922.9|7919.9|7904.9|7901.9|1154
1711630800000|2024-03-28 13:00:00|||||||||2
1711634400000|2024-03-28 14:00:00|7912.8|7908.8|7915.9|7911.9|7917|7913|7912.2|7908.2|0
1711638000000|2024-03-28 15:00:00|7916.2|7912.2|7917|7913|7919.2|7915.2|7914.7|7910.7|0
1711641600000|2024-03-28 16:00:00|7916.8|7912.8|7914.6|7910.6|7917|7913|7911.9|7907.9|0
1711645200000|2024-03-28 17:00:00|7914.5|7910.5|7912.7|7908.7|7914.6|7910.6|7910|7906|0
1711648800000|2024-03-28 18:00:00|7912.9|7908.9|7919.3|7915.3|7920.4|7916.4|7910.5|7906.5|0
1711652400000|2024-03-28 19:00:00|7919|7915|7912.1|7908.1|7923.1|7919.1|7911.2|7907.2|0
1711656000000|2024-03-28 20:00:00|7912.5|7908.5|7912.3|7908.3|7913.9|7909.9|7909.6|7905.6|0
1711659600000|2024-03-28 21:00:00|7910.9|7906.9|7911.1|7907.1|7911.1|7907.1|7910.9|7906.9|0
1711922400000|2024-03-31 22:00:00|7920.4|7916.4|7931.8|7927.8|7931.8|7927.8|7920.4|7916.4|0
1711926000000|2024-03-31 23:00:00|7930.8|7926.8|7936.5|7932.5|7941.2|7937.2|7930.8|7926.8|0
1711929600000|2024-04-01 00:00:00|7938.9|7934.9|7933.4|7929.4|7939.1|7935.1|7931.9|7927.9|0
1711933200000|2024-04-01 01:00:00|7933.3|7929.3|7933.1|7929.1|7934.2|7930.2|7931.9|7927.9|0
1711936800000|2024-04-01 02:00:00|7935|7931|7934|7930|7935.7|7931.7|7932.9|7928.9|0
1711940400000|2024-04-01 03:00:00|7933.9|7929.9|7935.5|7931.5|7935.5|7931.5|7932.7|7928.7|0
1711944000000|2024-04-01 04:00:00|7935.6|7931.6|7937.4|7933.4|7937.4|7933.4|7934.5|7930.5|0
1711947600000|2024-04-01 05:00:00|7937.2|7933.2|7933.1|7929.1|7937.4|7933.4|7932.8|7928.8|0
1711951200000|2024-04-01 06:00:00|7932.9|7928.9|7934.5|7930.5|7935.5|7931.5|7932.8|7928.8|0
1711954800000|2024-04-01 07:00:00|7933.5|7929.5|7937.2|7933.2|7937.6|7933.6|7933.5|7929.5|0
1711958400000|2024-04-01 08:00:00|7935.9|7931.9|7935.3|7931.3|7936|7932|7932.2|7928.2|0
1711962000000|2024-04-01 09:00:00|7935.4|7931.4|7933.7|7929.7|7935.8|7931.8|7933.1|7929.1|0
1711965600000|2024-04-01 10:00:00|7933.9|7929.9|7936.5|7932.5|7936.8|7932.8|7933.5|7929.5|0
1711969200000|2024-04-01 11:00:00|7936.3|7932.3|7929.9|7925.9|7936.3|7932.3|7928.4|7924.4|0
1711972800000|2024-04-01 12:00:00|7929.8|7925.8|7923.9|7919.9|7930.1|7926.1|7918.7|7914.7|0
1711976400000|2024-04-01 13:00:00|7924.1|7920.1|7921.8|7917.8|7924.5|7920.5|7916.2|7912.2|0
1711980000000|2024-04-01 14:00:00|7919.7|7915.7|7905.4|7901.4|7922.7|7918.7|7903.6|7899.6|0
1711983600000|2024-04-01 15:00:00|7907.9|7903.9|7894.4|7890.4|7910.3|7906.3|7894.2|7890.2|0
1711987200000|2024-04-01 16:00:00|7894.3|7890.3|7908.9|7904.9|7911.6|7907.6|7893.3|7889.3|0
1711990800000|2024-04-01 17:00:00|7908.7|7904.7|7909.7|7905.7|7909.7|7905.7|7901|7897|0
1711994400000|2024-04-01 18:00:00|7909.5|7905.5|7911.3|7907.3|7913.5|7909.5|7907.4|7903.4|0
1711998000000|2024-04-01 19:00:00|7911.1|7907.1|7906.9|7902.9|7915.9|7911.9|7902.9|7898.9|0
1712001600000|2024-04-01 20:00:00|7914.8|7910.8|7914.3|7910.3|7916.7|7912.7|7905.3|7901.3|0
1712005200000|2024-04-01 21:00:00|7906.8|7902.8|7913.6|7909.6|7913.6|7909.6|7906.6|7902.6|0
1712008800000|2024-04-01 22:00:00|7913.1|7909.1|7887.9|7885.9|7913.3|7909.3|7859.4|7857.4|2266
1712012400000|2024-04-01 23:00:00|7885.4|7883.4|7914.9|7913.9|7915.9|7914.9|7869.4|7868.4|7685
1712016000000|2024-04-02 00:00:00|7915.4|7914.4|7913.4|7912.4|7920.9|7919.9|7904.9|7903.9|5359
1712019600000|2024-04-02 01:00:00|7912.9|7911.9|7910.9|7909.9|7917.9|7916.9|7901.4|7900.4|3601
1712023200000|2024-04-02 02:00:00|7911.4|7910.4|7900.8|7899.8|7913.9|7912.9|7897.8|7896.8|3025
1712026800000|2024-04-02 03:00:00|7901.3|7900.3|7886.8|7885.8|7904.8|7903.8|7884.8|7883.8|3186
1712030400000|2024-04-02 04:00:00|7886.3|7885.3|7891|7890|7898|7897|7880.8|7879.8|4860
1712034000000|2024-04-02 05:00:00|7891.5|7889.5|7899.2|7895.2|7899.3|7896.5|7887.5|7885.5|9316
1712037600000|2024-04-02 06:00:00|7898.8|7894.8|7910|7907|7919.5|7916.5|7897.7|7893.7|1482
1712041200000|2024-04-02 07:00:00|7911|7908|7919|7916|7925|7922|7911|7908|1495
1712044800000|2024-04-02 08:00:00|7920|7917|7912|7909|7928.5|7925.5|7911|7908|993
1712048400000|2024-04-02 09:00:00|7911.5|7908.5|7904|7901|7915|7912|7904|7901|1019
1712052000000|2024-04-02 10:00:00|7903.5|7900.5|7901|7898|7904|7901|7894|7891|680
1712055600000|2024-04-02 11:00:00|7901.5|7898.5|7892|7889|7905|7902|7891|7888|622
1712059200000|2024-04-02 12:00:00|7891.5|7888.5|7875|7872|7894|7891|7874|7871|1153
1712062800000|2024-04-02 13:00:00|7874.5|7871.5|7853.5|7850.5|7876|7873|7846|7843|2394
1712066400000|2024-04-02 14:00:00|7855.5|7852.5|7844|7841|7867|7864|7843|7840|2732
1712070000000|2024-04-02 15:00:00|7843|7840|7846|7843|7859|7856|7843|7840|917
1712073600000|2024-04-02 16:00:00|7845.5|7842.5|7858|7855|7858|7855|7842.5|7839.5|419
1712077200000|2024-04-02 17:00:00|7857.5|7854.5|7846.5|7843.5|7858|7855|7842|7839|574
1712080800000|2024-04-02 18:00:00|7847|7844|7853.5|7850.5|7856|7853|7846|7843|272
1712084400000|2024-04-02 19:00:00|7854|7851|7871|7868|7874|7871|7853|7850|1000
1712088000000|2024-04-02 20:00:00|7874|7870|7875.4|7871.4|7876.5|7872.5|7873.7|7869.7|0
1712091600000|2024-04-02 21:00:00|7875.6|7871.6|7876.1|7872.1|7876.2|7872.2|7875.1|7871.1|0
1712095200000|2024-04-02 22:00:00|7872.1|7868.1|7859.5|7857.5|7881|7879|7857.5|7855.5|1001
1712098800000|2024-04-02 23:00:00|7857.5|7855.5|7845|7844|7861|7860|7841|7840|4460
1712102400000|2024-04-03 00:00:00|7844|7843|7790|7789|7845|7844|7787|7786|8461
1712106000000|2024-04-03 01:00:00|7789.5|7788.5|7794.5|7793.5|7809|7808|7788|7787|5342
1712109600000|2024-04-03 02:00:00|7794|7793|7788.5|7787.5|7802.5|7801.5|7783|7782|3533
1712113200000|2024-04-03 03:00:00|7787.5|7786.5|7796.5|7795.5|7798.5|7797.5|7787.5|7786.5|2490
1712116800000|2024-04-03 04:00:00|7796|7795|7786.5|7785.5|7797.5|7796.5|7774.5|7773.5|4851
1712120400000|2024-04-03 05:00:00|7786.9|7784.9|7788.3|7784.3|7793.4|7790.4|7783.9|7781.9|7989
1712124000000|2024-04-03 06:00:00|7788.2|7784.2|7802.4|7799.4|7807.4|7804.4|7785.2|7781.2|827
1712127600000|2024-04-03 07:00:00|7802.9|7799.9|7787.4|7784.4|7809.9|7806.9|7786.4|7783.4|1394
1712131200000|2024-04-03 08:00:00|7787.9|7784.9|7797.4|7794.4|7801.4|7798.4|7787.4|7784.4|901
1712134800000|2024-04-03 09:00:00|7796.9|7793.9|7799.9|7796.9|7804.4|7801.4|7794.4|7791.4|374
1712138400000|2024-04-03 10:00:00|7799.4|7796.4|7792.4|7789.4|7801.4|7798.4|7789.4|7786.4|494
1712142000000|2024-04-03 11:00:00|7793.4|7790.4|7795.4|7792.4|7796.4|7793.4|7787.4|7784.4|902
1712145600000|2024-04-03 12:00:00|7794.4|7791.4|7788.4|7785.4|7801.4|7798.4|7784.9|7781.9|872
1712149200000|2024-04-03 13:00:00|7788.9|7785.9|7800.9|7797.9|7805.4|7802.4|7784.9|7781.9|1054
1712152800000|2024-04-03 14:00:00|7801.9|7798.9|7818.4|7815.4|7824.4|7821.4|7801.9|7798.9|1674
1712156400000|2024-04-03 15:00:00|7818.9|7815.9|7815.4|7812.4|7824.9|7821.9|7814.4|7811.4|910
1712160000000|2024-04-03 16:00:00|7814.9|7811.9|7815.4|7812.4|7826.4|7823.4|7805.4|7802.4|754
1712163600000|2024-04-03 17:00:00|7815.9|7812.9|7820.4|7817.4|7823.4|7820.4|7812.4|7809.4|289
1712167200000|2024-04-03 18:00:00|7819.9|7816.9|7824.4|7821.4|7826.4|7823.4|7818.4|7815.4|300
1712170800000|2024-04-03 19:00:00|7824.9|7821.9|7820.9|7817.9|7825.4|7822.4|7804.9|7801.9|913
1712174400000|2024-04-03 20:00:00|7823.3|7819.3|7822.1|7818.1|7827.2|7823.2|7821.6|7817.6|0
1712178000000|2024-04-03 21:00:00|7825.9|7821.9|7827.5|7823.5|7827.5|7823.5|7825.6|7821.6|0
1712181600000|2024-04-03 22:00:00|7827.3|7823.3|7826|7824|7827.3|7824.5|7809.5|7807.5|761
1712185200000|2024-04-03 23:00:00|7826.5|7824.5|7832.5|7831.5|7844.5|7843.5|7821|7820|3844
1712188800000|2024-04-04 00:00:00|7833|7832|7827.5|7826.5|7838|7837|7822.5|7821.5|2928
1712192400000|2024-04-04 01:00:00|7827|7826|7831.5|7830.5|7833.5|7832.5|7823.5|7822.5|1927
1712196000000|2024-04-04 02:00:00|7830.5|7829.5|7824.5|7823.5|7830.5|7829.5|7821.5|7820.5|2213
1712199600000|2024-04-04 03:00:00|7824|7823|7822.5|7821.5|7826|7825|7816.5|7815.5|2539
1712203200000|2024-04-04 04:00:00|7823|7822|7827|7826|7829.5|7828.5|7818.5|7817.5|3286
1712206800000|2024-04-04 05:00:00|7827.5|7825.5|7828.2|7824.2|7830|7828|7823.5|7821.5|5740
1712210400000|2024-04-04 06:00:00|7828.1|7824.1|7828.5|7825.5|7831.5|7828.5|7823|7820|531
1712214000000|2024-04-04 07:00:00|7828|7825|7838.5|7835.5|7839.5|7836.5|7824.5|7821.5|611
1712217600000|2024-04-04 08:00:00|7838|7835|7844.5|7841.5|7848|7845|7837.5|7834.5|683
1712221200000|2024-04-04 09:00:00|7845|7842|7839|7836|7847.5|7844.5|7838.5|7835.5|407
1712224800000|2024-04-04 10:00:00|7838.5|7835.5|7841.5|7838.5|7842.5|7839.5|7836.5|7833.5|203
1712228400000|2024-04-04 11:00:00|7842|7839|7837.5|7834.5|7842.5|7839.5|7834.5|7831.5|280
1712232000000|2024-04-04 12:00:00|7837|7834|7847.5|7844.5|7849.5|7846.5|7835.5|7832.5|601
1712235600000|2024-04-04 13:00:00|7848.5|7845.5|7853.5|7850.5|7863|7860|7846.5|7843.5|1075
1712239200000|2024-04-04 14:00:00|7852.5|7849.5|7854.5|7851.5|7858.5|7855.5|7851.5|7848.5|776
1712242800000|2024-04-04 15:00:00|7855|7852|7853|7850|7856.5|7853.5|7847.5|7844.5|810
1712246400000|2024-04-04 16:00:00|7853.5|7850.5|7853.5|7850.5|7858.5|7855.5|7851.5|7848.5|279
1712250000000|2024-04-04 17:00:00|7852.5|7849.5|7843.5|7840.5|7853.5|7850.5|7842.5|7839.5|239
1712253600000|2024-04-04 18:00:00|7843|7840|7784.5|7781.5|7843.5|7840.5|7777.5|7774.5|1308
1712257200000|2024-04-04 19:00:00|7784|7781|7767|7764|7787.5|7784.5|7759.5|7756.5|1435
1712260800000|2024-04-04 20:00:00|7767.8|7763.8|7767.9|7763.9|7773.6|7769.6|7763.5|7759.5|0
1712264400000|2024-04-04 21:00:00|7767.8|7763.8|7769.3|7765.3|7773.3|7769.3|7767.7|7763.7|0
1712268000000|2024-04-04 22:00:00|7770.3|7766.3|7760.5|7758.5|7777|7773|7759|7757|737
1712271600000|2024-04-04 23:00:00|7762.5|7760.5|7777.5|7776.5|7782.5|7781.5|7750.5|7749.5|4312
1712275200000|2024-04-05 00:00:00|7776.5|7775.5|7788|7787|7795|7794|7774.5|7773.5|4120
1712278800000|2024-04-05 01:00:00|7787.5|7786.5|7752|7751|7788|7787|7748|7747|3345
1712282400000|2024-04-05 02:00:00|7751.5|7750.5|7748|7747|7758|7757|7745|7744|2947
1712286000000|2024-04-05 03:00:00|7747.5|7746.5|7774|7773|7775|7774|7744|7743|3653
1712289600000|2024-04-05 04:00:00|7773|7772|7777|7776|7779|7778|7769|7768|4115
1712293200000|2024-04-05 05:00:00|7777.5|7775.5|7781.7|7777.7|7782.5|7780.5|7776.5|7773.7|6180
1712296800000|2024-04-05 06:00:00|7782|7778|7794|7791|7795|7792|7781|7777.8|763
1712300400000|2024-04-05 07:00:00|7793.5|7790.5|7793.5|7790.5|7800|7797|7786|7783|1081
1712304000000|2024-04-05 08:00:00|7793|7790|7788|7785|7798|7795|7785|7782|530
1712307600000|2024-04-05 09:00:00|7788.5|7785.5|7794|7791|7797.5|7794.5|7783.5|7780.5|928
1712311200000|2024-04-05 10:00:00|7794.5|7791.5|7791|7788|7798|7795|7788|7785|618
1712314800000|2024-04-05 11:00:00|7792|7789|7788|7785|7794|7791|7788|7785|328
1712318400000|2024-04-05 12:00:00|7788.5|7785.5|7802|7799|7812|7809|7776.5|7773.5|1916
1712322000000|2024-04-05 13:00:00|7803|7800|7802|7799|7811|7808|7792|7789|1669
1712325600000|2024-04-05 14:00:00|7801|7798|7808|7805|7810|7807|7778|7775|2588
1712329200000|2024-04-05 15:00:00|7807|7804|7820|7817|7821.5|7818.5|7790|7787|1763
1712332800000|2024-04-05 16:00:00|7820.5|7817.5|7834.5|7831.5|7835|7832|7817|7814|922
1712336400000|2024-04-05 17:00:00|7834|7831|7811|7808|7834.5|7831.5|7807.5|7804.5|711
1712340000000|2024-04-05 18:00:00|7810.5|7807.5|7814.5|7811.5|7826|7823|7805|7802|517
1712343600000|2024-04-05 19:00:00|7814|7811|7814.5|7811.5|7825|7822|7812.5|7809.5|357
1712347200000|2024-04-05 20:00:00|7817.6|7813.6|7820.5|7816.5|7820.5|7816.5|7814.2|7810.2|0
1712527200000|2024-04-07 22:00:00|7825.6|7821.6|7822.9|7818.9|7826.3|7822.3|7820.9|7816.9|0
1712530800000|2024-04-07 23:00:00|7822.8|7818.8|7806.5|7804.5|7825.6|7821.6|7803.5|7801.5|1202
1712534400000|2024-04-08 00:00:00|7806|7804|7802|7801|7806.5|7804.5|7776.5|7775.5|4941
1712538000000|2024-04-08 01:00:00|7800|7799|7800|7799|7804|7803|7792|7791|3177
1712541600000|2024-04-08 02:00:00|7800.5|7799.5|7806|7805|7808|7807|7797|7796|2760
1712545200000|2024-04-08 03:00:00|7805|7804|7787.7|7786.7|7806|7805|7780.2|7779.2|2348
1712548800000|2024-04-08 04:00:00|7787.2|7786.2|7784.7|7783.7|7789.7|7788.7|7782.7|7781.7|1783
1712552400000|2024-04-08 05:00:00|7785.2|7784.2|7793.2|7792.2|7796.7|7795.7|7785.2|7784.2|3050
1712556000000|2024-04-08 06:00:00|7793.6|7791.6|7790|7786|7796.1|7794.1|7788.1|7785.4|4189
1712559600000|2024-04-08 07:00:00|7790.3|7786.3|7803.6|7800.6|7807.6|7804.6|7788.9|7784.9|960
1712563200000|2024-04-08 08:00:00|7804.1|7801.1|7796.6|7793.6|7808.6|7805.6|7785.1|7782.1|670
1712566800000|2024-04-08 09:00:00|7796.1|7793.1|7805.6|7802.6|7806.1|7803.1|7793.6|7790.6|399
1712570400000|2024-04-08 10:00:00|7805.1|7802.1|7810.6|7807.6|7812.1|7809.1|7800.6|7797.6|239
1712574000000|2024-04-08 11:00:00|7811.6|7808.6|7806.6|7803.6|7813.6|7810.6|7804.6|7801.6|528
1712577600000|2024-04-08 12:00:00|7806.1|7803.1|7812.6|7809.6|7813.1|7810.1|7801.1|7798.1|811
1712581200000|2024-04-08 13:00:00|7813.1|7810.1|7813.6|7810.6|7823.6|7820.6|7812.6|7809.6|1231
1712584800000|2024-04-08 14:00:00|7814.6|7811.6|7819.6|7816.6|7820.1|7817.1|7801.1|7798.1|1274
1712588400000|2024-04-08 15:00:00|7820.1|7817.1|7818.6|7815.6|7825.6|7822.6|7814.1|7811.1|949
1712592000000|2024-04-08 16:00:00|7817.6|7814.6|7823.6|7820.6|7824.1|7821.1|7809.1|7806.1|516
1712595600000|2024-04-08 17:00:00|7824.1|7821.1|7826.6|7823.6|7827.6|7824.6|7819.6|7816.6|334
1712599200000|2024-04-08 18:00:00|7827.1|7824.1|7828.6|7825.6|7830.6|7827.6|7822.6|7819.6|440
1712602800000|2024-04-08 19:00:00|7829.1|7826.1|7825.6|7822.6|7833.1|7830.1|7822.6|7819.6|623
1712606400000|2024-04-08 20:00:00|7824.6|7821.6|7827.6|7824.6|7828.6|7825.6|7823.6|7820.6|112
1712610000000|2024-04-08 21:00:00|7828.4|7824.4|7828.3|7824.3|7828.8|7824.8|7827.6|7823.6|0
1712613600000|2024-04-08 22:00:00|7828.8|7824.8|7829.2|7825.2|7831|7827|7827.3|7823.3|0
1712617200000|2024-04-08 23:00:00|7827.8|7823.8|7829.1|7827.1|7835.6|7833.6|7826|7822|455
1712620800000|2024-04-09 00:00:00|7831.1|7829.1|7824.6|7823.6|7837.6|7836.6|7817.6|7816.6|5064
1712624400000|2024-04-09 01:00:00|7825.6|7824.6|7834.6|7833.6|7837.6|7836.6|7816.6|7815.6|3400
1712628000000|2024-04-09 02:00:00|7834.1|7833.1|7828.6|7827.6|7835.6|7834.6|7820.1|7819.1|2214
1712631600000|2024-04-09 03:00:00|7828.1|7827.1|7830.6|7829.6|7832.1|7831.1|7825.6|7824.6|2453
1712635200000|2024-04-09 04:00:00|7830.1|7829.1|7834.6|7833.6|7838.6|7837.6|7827.6|7826.6|2510
1712638800000|2024-04-09 05:00:00|7834.1|7833.1|7826.6|7825.6|7835.6|7834.6|7825.6|7824.6|2784
1712642400000|2024-04-09 06:00:00|7827.1|7825.1|7830.4|7826.4|7833|7829|7824.1|7822.1|5516
1712646000000|2024-04-09 07:00:00|7825.9|7821.9|7832.6|7829.6|7836.6|7833.6|7822.6|7819.3|906
1712649600000|2024-04-09 08:00:00|7832.1|7829.1|7830.1|7827.1|7835.6|7832.6|7827.1|7824.1|616
1712653200000|2024-04-09 09:00:00|7829.6|7826.6|7835.6|7832.6|7838.6|7835.6|7826.6|7823.6|572
1712656800000|2024-04-09 10:00:00|7834.6|7831.6|7835.6|7832.6|7840.6|7837.6|7828.1|7825.1|1055
1712660400000|2024-04-09 11:00:00|7836.6|7833.6|7841.6|7838.6|7844.6|7841.6|7835.6|7832.6|840
1712664000000|2024-04-09 12:00:00|7842.1|7839.1|7848.6|7845.6|7853.6|7850.6|7841.6|7838.6|765
1712667600000|2024-04-09 13:00:00|7848.1|7845.1|7841.1|7838.1|7854.6|7851.6|7836.6|7833.6|1803
1712671200000|2024-04-09 14:00:00|7841.6|7838.6|7804.6|7801.6|7844.6|7841.6|7795.6|7792.6|1785
1712674800000|2024-04-09 15:00:00|7803.6|7800.6|7822.6|7819.6|7823.1|7820.1|7802.6|7799.6|932
1712678400000|2024-04-09 16:00:00|7822.1|7819.1|7827.6|7824.6|7834.6|7831.6|7821.6|7818.6|485
1712682000000|2024-04-09 17:00:00|7827.1|7824.1|7830.6|7827.6|7836.6|7833.6|7824.6|7821.6|485
1712685600000|2024-04-09 18:00:00|7830.1|7827.1|7831.1|7828.1|7836.6|7833.6|7824.6|7821.6|313
1712689200000|2024-04-09 19:00:00|7830.6|7827.6|7846.6|7843.6|7850.6|7847.6|7823.6|7820.6|675
1712692800000|2024-04-09 20:00:00|7847.1|7844.1|7856.1|7853.1|7860.6|7857.6|7846.6|7843.6|320
1712696400000|2024-04-09 21:00:00|7860.7|7856.7|7860.2|7856.2|7861.3|7857.3|7859.5|7855.5|0
1712700000000|2024-04-09 22:00:00|7860.3|7856.3|7859.6|7855.6|7860.9|7856.9|7858.4|7854.4|0
1712703600000|2024-04-09 23:00:00|7859.7|7855.7|7851.1|7849.1|7860|7856|7843.1|7841.1|503
1712707200000|2024-04-10 00:00:00|7852.1|7850.1|7863.6|7862.6|7874.6|7873.6|7850.6|7849.6|4783
1712710800000|2024-04-10 01:00:00|7864.6|7863.6|7862.6|7861.6|7868.1|7867.1|7844.6|7843.6|4124
1712714400000|2024-04-10 02:00:00|7862.1|7861.1|7871.6|7870.6|7872.6|7871.6|7861.6|7860.6|2093
1712718000000|2024-04-10 03:00:00|7871.1|7870.1|7862|7861|7879|7878|7862|7861|1743
1712721600000|2024-04-10 04:00:00|7861.5|7860.5|7857|7856|7863.5|7862.5|7852|7851|1989
1712725200000|2024-04-10 05:00:00|7857.5|7856.5|7854|7853|7862|7861|7852|7851|2455
1712728800000|2024-04-10 06:00:00|7854.5|7852.5|7859.7|7855.7|7862.3|7860|7853.5|7851.5|4509
1712732400000|2024-04-10 07:00:00|7859.8|7855.8|7862|7859|7866|7863|7858.8|7854.8|821
1712736000000|2024-04-10 08:00:00|7863|7860|7872|7869|7873|7870|7861|7858|447
1712739600000|2024-04-10 09:00:00|7872.5|7869.5|7866|7863|7873.5|7870.5|7864|7861|371
1712743200000|2024-04-10 10:00:00|7865|7862|7873|7870|7873|7870|7863|7860|290
1712746800000|2024-04-10 11:00:00|7872|7869|7879|7876|7881|7878|7872|7869|468
1712750400000|2024-04-10 12:00:00|7878|7875|7811|7808|7885|7882|7800|7797|2607
1712754000000|2024-04-10 13:00:00|7811.5|7808.5|7806|7803|7815|7812|7790.5|7787.5|2464
1712757600000|2024-04-10 14:00:00|7805.5|7802.5|7816|7813|7833|7830|7798|7795|1737
1712761200000|2024-04-10 15:00:00|7815.5|7812.5|7799.5|7796.5|7817|7814|7797|7794|1230
1712764800000|2024-04-10 16:00:00|7799|7796|7806.5|7803.5|7808|7805|7796|7793|507
1712768400000|2024-04-10 17:00:00|7806|7803|7802.5|7799.5|7810|7807|7785|7782|1243
1712772000000|2024-04-10 18:00:00|7803.5|7800.5|7787.5|7784.5|7809|7806|7787|7784|466
1712775600000|2024-04-10 19:00:00|7787|7784|7805|7802|7810.5|7807.5|7786|7783|682
1712779200000|2024-04-10 20:00:00|7804.5|7801.5|7808|7805|7813.5|7810.5|7795|7792|171
1712782800000|2024-04-10 21:00:00|7799.9|7795.9|7799.2|7795.2|7800.3|7796.3|7798.8|7794.8|0
1712786400000|2024-04-10 22:00:00|7798.6|7794.6|7795.7|7791.7|7798.6|7794.6|7793.1|7789.1|0
1712790000000|2024-04-10 23:00:00|7794.8|7790.8|7771.5|7769.5|7795|7791|7765.5|7763.5|1393
1712793600000|2024-04-11 00:00:00|7772.5|7770.5|7794.5|7793.5|7796|7795|7754|7753|7606
1712797200000|2024-04-11 01:00:00|7795|7794|7795|7794|7802|7801|7780|7779|3721
1712800800000|2024-04-11 02:00:00|7795.5|7794.5|7804|7803|7806.5|7805.5|7795.5|7794.5|2029
1712804400000|2024-04-11 03:00:00|7804.5|7803.5|7814|7813|7815|7814|7800|7799|2430
1712808000000|2024-04-11 04:00:00|7813|7812|7819.5|7818.5|7820|7819|7810|7809|1872
1712811600000|2024-04-11 05:00:00|7820|7819|7815|7814|7823|7822|7813|7812|3226
1712815200000|2024-04-11 06:00:00|7815.5|7813.5|7811.5|7807.5|7818.4|7815.5|7811.2|7807.2|5613
1712818800000|2024-04-11 07:00:00|7811.2|7807.2|7805|7802|7818.5|7814.5|7802|7799|806
1712822400000|2024-04-11 08:00:00|7804.5|7801.5|7792|7789|7809.5|7806.5|7792|7789|590
1712826000000|2024-04-11 09:00:00|7791.5|7788.5|7778|7775|7794|7791|7776|7773|946
1712829600000|2024-04-11 10:00:00|7777.5|7774.5|7773.5|7770.5|7778.5|7775.5|7766|7763|1038
1712833200000|2024-04-11 11:00:00|7773|7770|7758|7755|7775.5|7772.5|7753|7750|714
1712836800000|2024-04-11 12:00:00|7757.5|7754.5|7794|7791|7797|7794|7751|7748|1378
1712840400000|2024-04-11 13:00:00|7793.5|7790.5|7779.5|7776.5|7803|7800|7777.5|7774.5|1110
1712844000000|2024-04-11 14:00:00|7780|7777|7747|7744|7780|7777|7739|7736|1676
1712847600000|2024-04-11 15:00:00|7748|7745|7771|7768|7772.5|7769.5|7746|7743|775
1712851200000|2024-04-11 16:00:00|7771.5|7768.5|7773|7770|7777|7774|7767|7764|551
1712854800000|2024-04-11 17:00:00|7772.5|7769.5|7792.5|7789.5|7793|7790|7768|7765|668
1712858400000|2024-04-11 18:00:00|7793|7790|7796|7793|7805|7802|7792|7789|642
1712862000000|2024-04-11 19:00:00|7796.5|7793.5|7792|7789|7801|7798|7790|7787|749
1712865600000|2024-04-11 20:00:00|7791.5|7788.5|7789.5|7786.5|7794.5|7791.5|7789.5|7786.5|134
1712869200000|2024-04-11 21:00:00|7790.2|7786.2|7789.8|7785.8|7790.8|7786.8|7789.7|7785.7|0
1712872800000|2024-04-11 22:00:00|7790.2|7786.2|7792.5|7788.5|7800.5|7796.5|7789.4|7785.4|0
1712876400000|2024-04-11 23:00:00|7792.7|7788.7|7784.5|7782.5|7800.2|7796.2|7774|7772|970
1712880000000|2024-04-12 00:00:00|7785.5|7783.5|7789|7788|7793|7792|7759|7758|5699
1712883600000|2024-04-12 01:00:00|7788.5|7787.5|7789|7788|7794.5|7793.5|7779|7778|2906
1712887200000|2024-04-12 02:00:00|7788.5|7787.5|7788|7787|7795.5|7794.5|7778.5|7777.5|2510
1712890800000|2024-04-12 03:00:00|7789|7788|7789|7788|7797|7796|7784|7783|2123
1712894400000|2024-04-12 04:00:00|7789.5|7788.5|7785|7784|7797|7796|7783|7782|2469
1712898000000|2024-04-12 05:00:00|7784.5|7783.5|7784|7783|7790|7789|7779|7778|3540
1712901600000|2024-04-12 06:00:00|7784.2|7782.2|7796.3|7792.3|7796.9|7792.9|7783.2|7781.2|6718
1712905200000|2024-04-12 07:00:00|7791.5|7787.5|7809.7|7806.7|7809.7|7806.7|7789.7|7785.7|1031
1712908800000|2024-04-12 08:00:00|7810.2|7807.2|7815.7|7812.7|7819.7|7816.7|7808.7|7805.7|947
1712912400000|2024-04-12 09:00:00|7816.2|7813.2|7818.7|7815.7|7818.7|7815.7|7811.7|7808.7|792
1712916000000|2024-04-12 10:00:00|7817.7|7814.7|7806.7|7803.7|7823.7|7820.7|7799.7|7796.7|938
1712919600000|2024-04-12 11:00:00|7806.2|7803.2|7824.2|7821.2|7825.7|7822.7|7804.7|7801.7|471
1712923200000|2024-04-12 12:00:00|7823.7|7820.7|7797.7|7794.7|7828.7|7825.7|7797.2|7794.2|805
1712926800000|2024-04-12 13:00:00|7797.2|7794.2|7811.7|7808.7|7821.2|7818.2|7787.7|7784.7|1762
1712930400000|2024-04-12 14:00:00|7813.2|7810.2|7782.7|7779.7|7813.2|7810.2|7781.7|7778.7|1759
1712934000000|2024-04-12 15:00:00|7782.2|7779.2|7783.7|7780.7|7793.7|7790.7|7778.2|7775.2|1020
1712937600000|2024-04-12 16:00:00|7783.2|7780.2|7757.7|7754.7|7783.7|7780.7|7755.7|7752.7|920
1712941200000|2024-04-12 17:00:00|7758.2|7755.2|7752.7|7749.7|7759.7|7756.7|7744.7|7741.7|394
1712944800000|2024-04-12 18:00:00|7752.2|7749.2|7735.7|7732.7|7758.2|7755.2|7735.7|7732.7|301
1712948400000|2024-04-12 19:00:00|7734.7|7731.7|7738.7|7735.7|7741.7|7738.7|7727.2|7724.2|672
1712952000000|2024-04-12 20:00:00|7739.7|7736.7|7733.2|7730.2|7742.7|7739.7|7733.2|7730.2|202
1713132000000|2024-04-14 22:00:00|7751.2|7747.2|7754.4|7750.4|7759.4|7755.4|7741.3|7737.3|0
1713135600000|2024-04-14 23:00:00|7754.5|7750.5|7744.2|7742.2|7759.3|7755.3|7729.2|7727.2|1710
1713139200000|2024-04-15 00:00:00|7746.7|7744.7|7748.7|7747.7|7756.7|7755.7|7733.7|7732.7|5918
1713142800000|2024-04-15 01:00:00|7748.2|7747.2|7752.8|7751.8|7754.8|7753.8|7730.7|7729.7|3550
1713146400000|2024-04-15 02:00:00|7751.8|7750.8|7749.3|7748.3|7761.3|7760.3|7747.8|7746.8|2551
1713150000000|2024-04-15 03:00:00|7749.8|7748.8|7763.8|7762.8|7767.3|7766.3|7742.8|7741.8|3274
1713153600000|2024-04-15 04:00:00|7764.3|7763.3|7757.8|7756.8|7768.8|7767.8|7753.8|7752.8|2614
1713157200000|2024-04-15 05:00:00|7758.3|7757.3|7762.8|7761.8|7764.8|7763.8|7752.8|7751.8|3531
1713160800000|2024-04-15 06:00:00|7763.3|7761.3|7764|7760|7767.7|7763.7|7756.3|7754.3|7814
1713164400000|2024-04-15 07:00:00|7764.1|7760.1|7760.8|7757.8|7772.8|7768.8|7753.8|7750.8|1094
1713168000000|2024-04-15 08:00:00|7761.3|7758.3|7763.3|7760.3|7768.8|7765.8|7758.3|7755.3|703
1713171600000|2024-04-15 09:00:00|7763.8|7760.8|7757.3|7754.3|7766.8|7763.8|7755.8|7752.8|434
1713175200000|2024-04-15 10:00:00|7757.8|7754.8|7759.8|7756.8|7763.8|7760.8|7755.8|7752.8|238
1713178800000|2024-04-15 11:00:00|7760.3|7757.3|7776.8|7773.8|7777.8|7774.8|7759.8|7756.8|509
1713182400000|2024-04-15 12:00:00|7777.3|7774.3|7787.3|7784.3|7795.8|7792.8|7772.8|7769.8|1221
1713186000000|2024-04-15 13:00:00|7787.8|7784.8|7786.8|7783.8|7797.3|7794.3|7782.3|7779.3|1051
1713189600000|2024-04-15 14:00:00|7786.3|7783.3|7744.8|7741.8|7787.8|7784.8|7744.8|7741.8|2105
1713193200000|2024-04-15 15:00:00|7745.3|7742.3|7748.3|7745.3|7750.8|7747.8|7735.8|7732.8|1572
1713196800000|2024-04-15 16:00:00|7747.8|7744.8|7731.8|7728.8|7752.8|7749.8|7727.8|7724.8|495
1713200400000|2024-04-15 17:00:00|7731.3|7728.3|7706.8|7703.8|7735.3|7732.3|7693.8|7690.8|1109
1713204000000|2024-04-15 18:00:00|7706.3|7703.3|7696.3|7693.3|7706.8|7703.8|7688.8|7685.8|870
1713207600000|2024-04-15 19:00:00|7695.8|7692.8|7700.8|7697.8|7703.8|7700.8|7684.8|7681.8|1539
1713211200000|2024-04-15 20:00:00|7700.3|7697.3|7701.8|7698.8|7703.8|7700.8|7692.8|7689.8|174
1713214800000|2024-04-15 21:00:00|7702.1|7698.1|7700.9|7696.9|7702.4|7698.4|7699.8|7695.8|0
1713218400000|2024-04-15 22:00:00|7701.5|7697.5|7705.6|7701.6|7706.2|7702.2|7701.4|7697.4|0
1713222000000|2024-04-15 23:00:00|7705.4|7701.4|7688.3|7686.3|7705.4|7701.4|7683.3|7681.3|996
1713225600000|2024-04-16 00:00:00|7689.3|7687.3|7657.8|7656.8|7697.3|7696.3|7657.3|7656.3|7151
1713229200000|2024-04-16 01:00:00|7658.3|7657.3|7639.5|7638.5|7661.8|7660.8|7634.8|7633.8|7481
1713232800000|2024-04-16 02:00:00|7640|7639|7615.5|7614.5|7640.5|7639.5|7603.5|7602.5|7913
1713236400000|2024-04-16 03:00:00|7616.5|7615.5|7609.5|7608.5|7617.5|7616.5|7589.5|7588.5|5610
1713240000000|2024-04-16 04:00:00|7609|7608|7615.5|7614.5|7617|7616|7589.5|7588.5|5061
1713243600000|2024-04-16 05:00:00|7616.5|7615.5|7626.5|7625.5|7629.5|7628.5|7613|7612|5000
1713247200000|2024-04-16 06:00:00|7626.7|7624.7|7616.8|7612.8|7627.7|7625.7|7610.9|7606.9|7084
1713250800000|2024-04-16 07:00:00|7617|7613|7614.2|7611.2|7620.1|7616.1|7601.2|7598.2|1390
1713254400000|2024-04-16 08:00:00|7613.7|7610.7|7612.2|7609.2|7614.2|7611.2|7604.2|7601.2|1213
1713258000000|2024-04-16 09:00:00|7611.7|7608.7|7603.2|7600.2|7620.2|7617.2|7595.2|7592.2|1223
1713261600000|2024-04-16 10:00:00|7603.7|7600.7|7601.2|7598.2|7607.2|7604.2|7599.2|7596.2|756
1713265200000|2024-04-16 11:00:00|7602.2|7599.2|7619.2|7616.2|7620.2|7617.2|7600.2|7597.2|1389
1713268800000|2024-04-16 12:00:00|7618.2|7615.2|7609.2|7606.2|7624.2|7621.2|7604.2|7601.2|1111
1713272400000|2024-04-16 13:00:00|7610.2|7607.2|7593.2|7590.2|7615.2|7612.2|7580.2|7577.2|1915
1713276000000|2024-04-16 14:00:00|7592.7|7589.7|7571.2|7568.2|7593.2|7590.2|7559.2|7556.2|4062
1713279600000|2024-04-16 15:00:00|7572.2|7569.2|7592.7|7589.7|7601.2|7598.2|7568.2|7565.2|1216
1713283200000|2024-04-16 16:00:00|7592.2|7589.2|7593.2|7590.2|7596.2|7593.2|7584.2|7581.2|942
1713286800000|2024-04-16 17:00:00|7593.7|7590.7|7589.7|7586.7|7601.2|7598.2|7570.2|7567.2|829
1713290400000|2024-04-16 18:00:00|7589.2|7586.2|7606.7|7603.7|7614.2|7611.2|7578.7|7575.7|787
1713294000000|2024-04-16 19:00:00|7607.2|7604.2|7589.2|7586.2|7611.2|7608.2|7587.7|7584.7|930
1713297600000|2024-04-16 20:00:00|7588.7|7585.7|7590.2|7587.2|7591.2|7588.2|7584.2|7581.2|115
1713301200000|2024-04-16 21:00:00|7590.6|7586.6|7592.3|7588.3|7592.3|7588.3|7590.6|7586.6|0
1713304800000|2024-04-16 22:00:00|7592.2|7588.2|7605.1|7601.1|7606.8|7602.8|7592.2|7588.2|0
1713308400000|2024-04-16 23:00:00|7605.2|7601.2|7617.7|7615.7|7628.7|7626.7|7590.8|7586.8|1651
1713312000000|2024-04-17 00:00:00|7616.2|7614.2|7622.2|7621.2|7628.2|7627.2|7599.2|7598.2|6935
1713315600000|2024-04-17 01:00:00|7621.2|7620.2|7632.2|7631.2|7633.2|7632.2|7612.7|7611.7|4285
1713319200000|2024-04-17 02:00:00|7631.7|7630.7|7632.2|7631.2|7645.2|7644.2|7629.2|7628.2|3677
1713322800000|2024-04-17 03:00:00|7633.2|7632.2|7631.2|7630.2|7636.7|7635.7|7628.7|7627.7|3198
1713326400000|2024-04-17 04:00:00|7632.2|7631.2|7625.2|7624.2|7634.2|7633.2|7621.2|7620.2|3223
1713330000000|2024-04-17 05:00:00|7624.2|7623.2|7619.2|7618.2|7633.2|7632.2|7616.2|7615.2|5780
1713333600000|2024-04-17 06:00:00|7619.7|7617.7|7622.3|7618.3|7626.8|7622.8|7603.7|7601.7|9408
1713337200000|2024-04-17 07:00:00|7622.4|7618.4|7637.2|7634.2|7637.7|7634.7|7620.3|7616.3|1465
1713340800000|2024-04-17 08:00:00|7636.7|7633.7|7651.2|7648.2|7655.2|7652.2|7633.7|7630.7|1172
1713344400000|2024-04-17 09:00:00|7650.7|7647.7|7655.2|7652.2|7660.2|7657.2|7644.2|7641.2|909
1713348000000|2024-04-17 10:00:00|7655.7|7652.7|7655.2|7652.2|7661.2|7658.2|7653.2|7650.2|812
1713351600000|2024-04-17 11:00:00|7656.2|7653.2|7658.2|7655.2|7664.2|7661.2|7651.2|7648.2|1087
1713355200000|2024-04-17 12:00:00|7658.7|7655.7|7664.2|7661.2|7666.2|7663.2|7650.2|7647.2|834
1713358800000|2024-04-17 13:00:00|7663.7|7660.7|7671.2|7668.2|7679.2|7676.2|7662.2|7659.2|2148
1713362400000|2024-04-17 14:00:00|7671.7|7668.7|7645.2|7642.2|7672.2|7669.2|7639.2|7636.2|1811
1713366000000|2024-04-17 15:00:00|7645.7|7642.7|7641.2|7638.2|7657.2|7654.2|7633.2|7630.2|1285
1713369600000|2024-04-17 16:00:00|7640.7|7637.7|7630.2|7627.2|7642.2|7639.2|7620.7|7617.7|1338
1713373200000|2024-04-17 17:00:00|7629.7|7626.7|7657.2|7654.2|7658.2|7655.2|7629.2|7626.2|715
1713376800000|2024-04-17 18:00:00|7656.2|7653.2|7647.2|7644.2|7668.7|7665.7|7644.2|7641.2|504
1713380400000|2024-04-17 19:00:00|7646.7|7643.7|7644.2|7641.2|7651.2|7648.2|7636.2|7633.2|910
1713384000000|2024-04-17 20:00:00|7644.7|7641.7|7638.7|7635.7|7649.7|7646.7|7638.2|7635.2|119
1713387600000|2024-04-17 21:00:00|7642.8|7638.8|7643.5|7639.5|7644.8|7640.8|7642.8|7638.8|0
1713391200000|2024-04-17 22:00:00|7643.9|7639.9|7645.9|7641.9|7646.8|7642.8|7643.4|7639.4|0
1713394800000|2024-04-17 23:00:00|7646|7642|7643.7|7641.7|7654.7|7652.7|7622.2|7620.2|1602
1713398400000|2024-04-18 00:00:00|7643.2|7641.2|7648.2|7647.2|7649.7|7648.7|7633.7|7632.7|5491
1713402000000|2024-04-18 01:00:00|7648.7|7647.7|7642.1|7641.1|7652.2|7651.2|7636.1|7635.1|3015
1713405600000|2024-04-18 02:00:00|7642.6|7641.6|7660.1|7659.1|7660.1|7659.1|7639.1|7638.1|2428
1713409200000|2024-04-18 03:00:00|7659.1|7658.1|7653.1|7652.1|7664.1|7663.1|7651.1|7650.1|2315
1713412800000|2024-04-18 04:00:00|7652.6|7651.6|7643.1|7642.1|7659.1|7658.1|7643.1|7642.1|2342
1713416400000|2024-04-18 05:00:00|7644.1|7643.1|7647.1|7646.1|7652.6|7651.6|7638.1|7637.1|4161
1713420000000|2024-04-18 06:00:00|7647.6|7645.6|7649.3|7645.3|7652.6|7650.6|7645.1|7642.5|6555
1713423600000|2024-04-18 07:00:00|7649.5|7645.5|7647.1|7644.1|7652.1|7649.1|7640.1|7637.1|838
1713427200000|2024-04-18 08:00:00|7646.6|7643.6|7638.1|7635.1|7648.1|7645.1|7633.6|7630.6|646
1713430800000|2024-04-18 09:00:00|7638.6|7635.6|7637.1|7634.1|7640.1|7637.1|7627.1|7624.1|716
1713434400000|2024-04-18 10:00:00|7636.6|7633.6|7639.6|7636.6|7642.1|7639.1|7630.1|7627.1|453
1713438000000|2024-04-18 11:00:00|7640.1|7637.1|7641.1|7638.1|7646.1|7643.1|7635.6|7632.6|442
1713441600000|2024-04-18 12:00:00|7640.6|7637.6|7633.1|7630.1|7642.1|7639.1|7623.6|7620.6|579
1713445200000|2024-04-18 13:00:00|7633.6|7630.6|7626.6|7623.6|7639.1|7636.1|7604.1|7601.1|2051
1713448800000|2024-04-18 14:00:00|7626.1|7623.1|7638.1|7635.1|7644.1|7641.1|7619.6|7616.6|1178
1713452400000|2024-04-18 15:00:00|7638.6|7635.6|7636.1|7633.1|7649.1|7646.1|7631.1|7628.1|826
1713456000000|2024-04-18 16:00:00|7636.6|7633.6|7620.1|7617.1|7643.6|7640.6|7619.1|7616.1|686
1713459600000|2024-04-18 17:00:00|7619.6|7616.6|7608.6|7605.6|7623.1|7620.1|7601.6|7598.6|506
1713463200000|2024-04-18 18:00:00|7608.1|7605.1|7599.1|7596.1|7609.1|7606.1|7596.6|7593.6|750
1713466800000|2024-04-18 19:00:00|7598.6|7595.6|7597.1|7594.1|7608.1|7605.1|7591.6|7588.6|1686
1713470400000|2024-04-18 20:00:00|7596.6|7593.6|7596.2|7592.2|7607.1|7604.1|7591.1|7588.1|345
1713474000000|2024-04-18 21:00:00|7595.7|7591.7|7596.4|7592.4|7596.7|7592.7|7594.5|7590.5|0
1713477600000|2024-04-18 22:00:00|7595.6|7591.6|7595.8|7591.8|7602.2|7598.2|7595.1|7591.1|0
1713481200000|2024-04-18 23:00:00|7595.7|7591.7|7589.6|7587.6|7599.7|7595.7|7577.1|7575.1|982
1713484800000|2024-04-19 00:00:00|7588.6|7586.6|7561|7560|7588.6|7586.6|7552|7551|8555
1713488400000|2024-04-19 01:00:00|7560|7559|7533|7532|7572.5|7571.5|7508|7507|12283
1713492000000|2024-04-19 02:00:00|7533.5|7532.5|7534|7533|7538|7537|7493|7492|8803
1713495600000|2024-04-19 03:00:00|7535|7534|7556|7555|7557|7556|7527|7526|4905
1713499200000|2024-04-19 04:00:00|7557|7556|7551|7550|7569|7568|7544|7543|3242
1713502800000|2024-04-19 05:00:00|7550|7549|7559|7558|7567|7566|7548|7547|4058
1713506400000|2024-04-19 06:00:00|7559.5|7557.5|7580.2|7576.2|7588.4|7584.4|7554.5|7552.5|9452
1713510000000|2024-04-19 07:00:00|7580|7576|7590|7587|7597|7594|7577|7574|1156
1713513600000|2024-04-19 08:00:00|7589.5|7586.5|7589|7586|7596|7593|7579|7576|585
1713517200000|2024-04-19 09:00:00|7589.5|7586.5|7598|7595|7604|7601|7589|7586|753
1713520800000|2024-04-19 10:00:00|7598.5|7595.5|7599.5|7596.5|7604|7601|7587.5|7584.5|953
1713524400000|2024-04-19 11:00:00|7599|7596|7603|7600|7609.5|7606.5|7589|7586|869
1713528000000|2024-04-19 12:00:00|7604|7601|7613|7610|7617|7614|7598.5|7595.5|922
1713531600000|2024-04-19 13:00:00|7611.5|7608.5|7631|7628|7637|7634|7607|7604|1640
1713535200000|2024-04-19 14:00:00|7631.5|7628.5|7625|7622|7639|7636|7618|7615|1478
1713538800000|2024-04-19 15:00:00|7624.5|7621.5|7617|7614|7629|7626|7613|7610|1308
1713542400000|2024-04-19 16:00:00|7616.5|7613.5|7613|7610|7622|7619|7596|7593|675
1713546000000|2024-04-19 17:00:00|7612.5|7609.5|7618.5|7615.5|7627|7624|7609|7606|345
1713549600000|2024-04-19 18:00:00|7618|7615|7602|7599|7618|7615|7593.5|7590.5|505
1713553200000|2024-04-19 19:00:00|7601.5|7598.5|7610.5|7607.5|7613|7610|7597|7594|618
1713556800000|2024-04-19 20:00:00|7610|7607|7610.1|7606.1|7611|7608|7605|7602|112
1713736800000|2024-04-21 22:00:00|7616.8|7612.8|7625|7621|7626.6|7622.6|7616.8|7612.8|0
1713740400000|2024-04-21 23:00:00|7624.9|7620.9|7636.4|7634.4|7638.4|7636.4|7610.4|7608.4|1201
1713744000000|2024-04-22 00:00:00|7635.4|7633.4|7660.9|7659.9|7686.9|7685.9|7632.9|7631.9|10932
1713747600000|2024-04-22 01:00:00|7661.9|7660.9|7645.4|7644.4|7666.9|7665.9|7638.9|7637.9|4936
1713751200000|2024-04-22 02:00:00|7645.9|7644.9|7643.9|7642.9|7651.9|7650.9|7638.9|7637.9|2489
1713754800000|2024-04-22 03:00:00|7642.9|7641.9|7635.9|7634.9|7650.4|7649.4|7631.9|7630.9|3127
1713758400000|2024-04-22 04:00:00|7636.9|7635.9|7640.9|7639.9|7641.9|7640.9|7629.9|7628.9|2482
1713762000000|2024-04-22 05:00:00|7641.9|7640.9|7645.9|7644.9|7645.9|7644.9|7632.9|7631.9|3560
1713765600000|2024-04-22 06:00:00|7646.4|7644.4|7659.3|7655.3|7660|7656|7645.4|7643.4|4900
1713769200000|2024-04-22 07:00:00|7659|7655|7637.9|7634.9|7662.1|7658.1|7633.4|7630.4|1127
1713772800000|2024-04-22 08:00:00|7636.9|7633.9|7647.9|7644.9|7648.9|7645.9|7634.9|7631.9|830
1713776400000|2024-04-22 09:00:00|7648.4|7645.4|7653.9|7650.9|7659.9|7656.9|7647.9|7644.9|834
1713780000000|2024-04-22 10:00:00|7654.4|7651.4|7649.9|7646.9|7656.9|7653.9|7648.9|7645.9|315
1713783600000|2024-04-22 11:00:00|7650.4|7647.4|7659.4|7656.4|7659.9|7656.9|7644.9|7641.9|837
1713787200000|2024-04-22 12:00:00|7659.9|7656.9|7662.4|7659.4|7667.9|7664.9|7650.9|7647.9|881
1713790800000|2024-04-22 13:00:00|7662.9|7659.9|7651.4|7648.4|7665.9|7662.9|7640.4|7637.4|1325
1713794400000|2024-04-22 14:00:00|7651.9|7648.9|7655.9|7652.9|7661.9|7658.9|7651.4|7648.4|951
1713798000000|2024-04-22 15:00:00|7655.4|7652.4|7658.9|7655.9|7659.4|7656.4|7642.9|7639.9|690
1713801600000|2024-04-22 16:00:00|7659.4|7656.4|7669.4|7666.4|7669.9|7666.9|7657.9|7654.9|452
1713805200000|2024-04-22 17:00:00|7669.9|7666.9|7691.9|7688.9|7694.9|7691.9|7667.9|7664.9|528
1713808800000|2024-04-22 18:00:00|7691.4|7688.4|7689.4|7686.4|7696.9|7693.9|7685.4|7682.4|576
1713812400000|2024-04-22 19:00:00|7689.9|7686.9|7672.9|7669.9|7689.9|7686.9|7668.9|7665.9|989
1713816000000|2024-04-22 20:00:00|7672.4|7669.4|7675.9|7671.9|7676.9|7673.9|7669.4|7666.4|57
1713819600000|2024-04-22 21:00:00|7676.1|7672.1|7678.5|7674.5|7678.8|7674.8|7675.8|7671.8|0
1713823200000|2024-04-22 22:00:00|7678.2|7674.2|7676|7672|7680.9|7676.9|7673.1|7669.1|0
1713826800000|2024-04-22 23:00:00|7676.9|7672.9|7683|7681|7691|7689|7667|7663.8|974
1713830400000|2024-04-23 00:00:00|7682|7680|7690.5|7689.5|7700.5|7699.5|7680.5|7679.5|4025
1713834000000|2024-04-23 01:00:00|7691|7690|7680.5|7679.5|7696.5|7695.5|7679.5|7678.5|2451
1713837600000|2024-04-23 02:00:00|7681.5|7680.5|7684.5|7683.5|7689|7688|7676.5|7675.5|1737
1713841200000|2024-04-23 03:00:00|7684|7683|7687.5|7686.5|7688.5|7687.5|7679.5|7678.5|1532
1713844800000|2024-04-23 04:00:00|7688.5|7687.5|7686|7685|7691.5|7690.5|7684.5|7683.5|1584
1713848400000|2024-04-23 05:00:00|7686.5|7685.5|7683.5|7682.5|7686.5|7685.5|7679.5|7678.5|2399
1713852000000|2024-04-23 06:00:00|7684|7682|7689.1|7685.1|7689.4|7685.5|7679|7675.9|4774
1713855600000|2024-04-23 07:00:00|7689.2|7685.2|7688.5|7685.5|7694.2|7690.2|7681.5|7678.5|1559
1713859200000|2024-04-23 08:00:00|7689|7686|7680.5|7677.5|7692.5|7689.5|7679|7676|813
1713862800000|2024-04-23 09:00:00|7681|7678|7681.5|7678.5|7684.5|7681.5|7677|7674|568
1713866400000|2024-04-23 10:00:00|7681|7678|7694.5|7691.5|7695.5|7692.5|7680.5|7677.5|453
1713870000000|2024-04-23 11:00:00|7693.5|7690.5|7677|7674|7696.5|7693.5|7675.5|7672.5|606
1713873600000|2024-04-23 12:00:00|7677.5|7674.5|7676.5|7673.5|7681.5|7678.5|7666.5|7663.5|1301
1713877200000|2024-04-23 13:00:00|7676|7673|7688.5|7685.5|7691.5|7688.5|7666.5|7663.5|1569
1713880800000|2024-04-23 14:00:00|7688|7685|7702.5|7699.5|7704.5|7701.5|7678.5|7675.5|1690
1713884400000|2024-04-23 15:00:00|7703|7700|7691.5|7688.5|7704.5|7701.5|7689.5|7686.5|1003
1713888000000|2024-04-23 16:00:00|7692.5|7689.5|7704.5|7701.5|7707.5|7704.5|7691.5|7688.5|492
1713891600000|2024-04-23 17:00:00|7704|7701|7709.5|7706.5|7712.5|7709.5|7700.5|7697.5|332
1713895200000|2024-04-23 18:00:00|7710.5|7707.5|7707.5|7704.5|7710.5|7707.5|7703|7700|243
1713898800000|2024-04-23 19:00:00|7707|7704|7704.5|7701.5|7711.5|7708.5|7697.5|7694.5|946
1713902400000|2024-04-23 20:00:00|7705.5|7702.5|7705.1|7701.1|7706|7703|7701|7698|198
1713906000000|2024-04-23 21:00:00|7705.4|7701.4|7710.8|7706.8|7712.8|7708.8|7705.3|7701.3|0
1713909600000|2024-04-23 22:00:00|7708.5|7704.5|7709.6|7705.6|7709.7|7705.7|7706|7702|0
1713913200000|2024-04-23 23:00:00|7706.7|7702.7|7721.5|7719.5|7726|7724|7705.8|7701.8|920
1713916800000|2024-04-24 00:00:00|7720|7718|7727.5|7726.5|7728.5|7727.5|7711.5|7710.5|5261
1713920400000|2024-04-24 01:00:00|7726.5|7725.5|7704.4|7703.4|7729.4|7728.4|7681.4|7680.4|6320
1713924000000|2024-04-24 02:00:00|7705.4|7704.4|7706.4|7705.4|7714.4|7713.4|7697.4|7696.4|3137
1713927600000|2024-04-24 03:00:00|7705.4|7704.4|7692|7691|7713.4|7712.4|7692|7691|2919
1713931200000|2024-04-24 04:00:00|7693|7692|7705|7704|7706|7705|7688|7687|2497
1713934800000|2024-04-24 05:00:00|7704|7703|7697|7696|7705|7704|7694|7693|3581
1713938400000|2024-04-24 06:00:00|7697.5|7695.5|7686.6|7682.6|7699.5|7697.5|7684.9|7680.9|5140
1713942000000|2024-04-24 07:00:00|7686.5|7682.5|7674|7671|7686.5|7682.5|7661|7658|1297
1713945600000|2024-04-24 08:00:00|7673|7670|7664.5|7661.5|7675|7672|7663|7660|640
1713949200000|2024-04-24 09:00:00|7665|7662|7662.5|7659.5|7670|7667|7660|7657|443
1713952800000|2024-04-24 10:00:00|7663|7660|7665|7662|7670.5|7667.5|7662.5|7659.5|377
1713956400000|2024-04-24 11:00:00|7666|7663|7670|7667|7671|7668|7663|7660|343
1713960000000|2024-04-24 12:00:00|7670.5|7667.5|7651|7648|7671|7668|7650|7647|593
1713963600000|2024-04-24 13:00:00|7650.5|7647.5|7644|7641|7658.5|7655.5|7643|7640|780
1713967200000|2024-04-24 14:00:00|7644.5|7641.5|7631|7628|7647.5|7644.5|7629|7626|1022
1713970800000|2024-04-24 15:00:00|7630.5|7627.5|7620|7617|7633.5|7630.5|7617|7614|882
1713974400000|2024-04-24 16:00:00|7620.5|7617.5|7624|7621|7626|7623|7614|7611|301
1713978000000|2024-04-24 17:00:00|7623.5|7620.5|7639|7636|7639.5|7636.5|7620|7617|245
1713981600000|2024-04-24 18:00:00|7639.5|7636.5|7621|7618|7639.5|7636.5|7620|7617|355
1713985200000|2024-04-24 19:00:00|7620|7617|7630|7627|7636.5|7633.5|7619|7616|716
1713988800000|2024-04-24 20:00:00|7629|7626|7628.3|7624.3|7631.5|7628.5|7618|7615|608
1713992400000|2024-04-24 21:00:00|7628|7624|7622.9|7618.9|7628.3|7624.3|7621|7617|0
1713996000000|2024-04-24 22:00:00|7623.5|7619.5|7627|7623|7628.6|7624.6|7622.9|7618.9|0
1713999600000|2024-04-24 23:00:00|7627.2|7623.2|7627.6|7623.6|7630|7626|7625.4|7621.4|0
1714003200000|2024-04-25 00:00:00|7627.8|7623.8|7635.2|7631.2|7635.7|7631.7|7627.8|7623.8|0
1714006800000|2024-04-25 01:00:00|7633|7629|7629|7625|7634.7|7630.7|7628.5|7624.5|0
1714010400000|2024-04-25 02:00:00|7628.9|7624.9|7630.6|7626.6|7632|7628|7628.6|7624.6|0
1714014000000|2024-04-25 03:00:00|7629.5|7625.5|7629.7|7625.7|7631|7627|7628.6|7624.6|0
1714017600000|2024-04-25 04:00:00|7629.8|7625.8|7629.9|7625.9|7631.3|7627.3|7628.9|7624.9|0
1714021200000|2024-04-25 05:00:00|7630.1|7626.1|7625.2|7621.2|7630.1|7626.1|7623.9|7619.9|0
1714024800000|2024-04-25 06:00:00|7625.4|7621.4|7631.8|7627.8|7632.5|7628.5|7623.4|7619.4|0
1714028400000|2024-04-25 07:00:00|7631.9|7627.9|7591.8|7588.8|7633|7629|7581.3|7578.3|1430
1714032000000|2024-04-25 08:00:00|7591.3|7588.3|7599.8|7596.8|7606.3|7603.3|7587.8|7584.8|520
1714035600000|2024-04-25 09:00:00|7599.3|7596.3|7590.8|7587.8|7600.8|7597.8|7589.8|7586.8|238
1714039200000|2024-04-25 10:00:00|7591.3|7588.3|7576.8|7573.8|7591.8|7588.8|7576.3|7573.3|380
1714042800000|2024-04-25 11:00:00|7576.3|7573.3|7584.8|7581.8|7586.8|7583.8|7573.3|7570.3|494
1714046400000|2024-04-25 12:00:00|7583.8|7580.8|7540.8|7537.8|7587.3|7584.3|7540.8|7537.8|1266
1714050000000|2024-04-25 13:00:00|7541.3|7538.3|7523.3|7520.3|7548.3|7545.3|7517.8|7514.8|1556
1714053600000|2024-04-25 14:00:00|7523.8|7520.8|7540.8|7537.8|7544.8|7541.8|7514.8|7511.8|1222
1714057200000|2024-04-25 15:00:00|7540.3|7537.3|7558.8|7555.8|7559.8|7556.8|7538.8|7535.8|1108
1714060800000|2024-04-25 16:00:00|7558.3|7555.3|7567.8|7564.8|7569.8|7566.8|7552.8|7549.8|428
1714064400000|2024-04-25 17:00:00|7568.3|7565.3|7581.8|7578.8|7584.3|7581.3|7560.8|7557.8|531
1714068000000|2024-04-25 18:00:00|7581.3|7578.3|7572.3|7569.3|7582.8|7579.8|7565.3|7562.3|613
1714071600000|2024-04-25 19:00:00|7572.8|7569.8|7581.8|7578.8|7587.8|7584.8|7571.8|7568.8|1067
1714075200000|2024-04-25 20:00:00|7581.3|7578.3|7604.5|7600.5|7605.4|7601.4|7578.8|7575.8|669
1714078800000|2024-04-25 21:00:00|7604.7|7600.7|7599.8|7595.8|7605.1|7601.1|7596.4|7592.4|0
1714082400000|2024-04-25 22:00:00|7602.4|7598.4|7599.7|7595.7|7604.1|7600.1|7592.1|7588.1|0
1714086000000|2024-04-25 23:00:00|7599.5|7595.5|7584.3|7582.3|7599.8|7595.8|7575.3|7573.3|1786
1714089600000|2024-04-26 00:00:00|7580.8|7578.8|7588.8|7587.8|7595.8|7594.8|7564.8|7563.8|7068
1714093200000|2024-04-26 01:00:00|7589.8|7588.8|7580.8|7579.8|7595.3|7594.3|7578.8|7577.8|3429
1714096800000|2024-04-26 02:00:00|7579.8|7578.8|7584.4|7583.4|7598.4|7597.4|7576.8|7575.8|3408
1714100400000|2024-04-26 03:00:00|7585.4|7584.4|7594.9|7593.9|7595.4|7594.4|7584.4|7583.4|2406
1714104000000|2024-04-26 04:00:00|7594.4|7593.4|7578.4|7577.4|7595.4|7594.4|7577.4|7576.4|2137
1714107600000|2024-04-26 05:00:00|7577.4|7576.4|7583.4|7582.4|7587.9|7586.9|7569.9|7568.9|4223
1714111200000|2024-04-26 06:00:00|7583.9|7581.9|7578.8|7574.8|7586.9|7584.9|7577.9|7574.8|5413
1714114800000|2024-04-26 07:00:00|7578.5|7574.5|7569.4|7566.4|7579.8|7575.9|7565.4|7562.4|758
1714118400000|2024-04-26 08:00:00|7569.9|7566.9|7569.4|7566.4|7575.4|7572.4|7566.4|7563.4|818
1714122000000|2024-04-26 09:00:00|7570.4|7567.4|7569.4|7566.4|7572.4|7569.4|7566.4|7563.4|586
1714125600000|2024-04-26 10:00:00|7568.9|7565.9|7574.4|7571.4|7574.4|7571.4|7564.4|7561.4|590
1714129200000|2024-04-26 11:00:00|7575.4|7572.4|7572.4|7569.4|7582.4|7579.4|7570.4|7567.4|473
1714132800000|2024-04-26 12:00:00|7572.9|7569.9|7581.4|7578.4|7594.9|7591.9|7569.4|7566.4|1122
1714136400000|2024-04-26 13:00:00|7582.4|7579.4|7590.9|7587.9|7594.9|7591.9|7572.4|7569.4|1282
1714140000000|2024-04-26 14:00:00|7591.4|7588.4|7591.4|7588.4|7603.9|7600.9|7588.4|7585.4|1305
1714143600000|2024-04-26 15:00:00|7592.4|7589.4|7593.4|7590.4|7596.4|7593.4|7581.4|7578.4|1129
1714147200000|2024-04-26 16:00:00|7592.4|7589.4|7602.9|7599.9|7603.4|7600.4|7589.4|7586.4|204
1714150800000|2024-04-26 17:00:00|7602.4|7599.4|7605.4|7602.4|7608.4|7605.4|7599.4|7596.4|214
1714154400000|2024-04-26 18:00:00|7604.9|7601.9|7611.4|7608.4|7611.4|7608.4|7598.9|7595.9|224
1714158000000|2024-04-26 19:00:00|7610.9|7607.9|7604.9|7601.9|7613.4|7610.4|7600.4|7597.4|604
1714161600000|2024-04-26 20:00:00|7605.4|7602.4|7605.5|7601.5|7606.4|7603.4|7602.9|7599.9|164
1714341600000|2024-04-28 22:00:00|7610.2|7606.2|7616.7|7612.7|7616.7|7612.7|7608.6|7604.6|0
1714345200000|2024-04-28 23:00:00|7616.8|7612.8|7637.9|7635.9|7639.4|7637.4|7612.9|7610.9|968
1714348800000|2024-04-29 00:00:00|7637.4|7635.4|7623.4|7622.4|7654.4|7653.4|7620.4|7619.4|5328
1714352400000|2024-04-29 01:00:00|7622.4|7621.4|7624.9|7623.9|7626.9|7625.9|7612.4|7611.4|2822
1714356000000|2024-04-29 02:00:00|7624.4|7623.4|7635.9|7634.9|7643.9|7642.9|7620.9|7619.9|3001
1714359600000|2024-04-29 03:00:00|7634.9|7633.9|7635.9|7634.9|7640.9|7639.9|7631.9|7630.9|2608
1714363200000|2024-04-29 04:00:00|7635.4|7634.4|7648.9|7647.9|7650.9|7649.9|7635.4|7634.4|3919
1714366800000|2024-04-29 05:00:00|7647.9|7646.9|7644.9|7643.9|7655.9|7654.9|7643.9|7642.9|5273
1714370400000|2024-04-29 06:00:00|7645.4|7643.4|7644.7|7640.7|7648.4|7646.4|7641.4|7639.4|5379
1714374000000|2024-04-29 07:00:00|7644.4|7640.4|7651.4|7648.4|7657.9|7654.9|7644|7640|1784
1714377600000|2024-04-29 08:00:00|7650.9|7647.9|7642.9|7639.9|7651.9|7648.9|7641.9|7638.9|1015
1714381200000|2024-04-29 09:00:00|7641.9|7638.9|7641.4|7638.4|7647.9|7644.9|7640.9|7637.9|738
1714384800000|2024-04-29 10:00:00|7640.9|7637.9|7648.9|7645.9|7649.9|7646.9|7640.9|7637.9|493
1714388400000|2024-04-29 11:00:00|7648.4|7645.4|7652.4|7649.4|7653.9|7650.9|7644.9|7641.9|476
1714392000000|2024-04-29 12:00:00|7651.9|7648.9|7647.9|7644.9|7652.9|7649.9|7640.9|7637.9|683
1714395600000|2024-04-29 13:00:00|7647.4|7644.4|7643.9|7640.9|7653.4|7650.4|7639.9|7636.9|629
1714399200000|2024-04-29 14:00:00|7644.9|7641.9|7652.9|7649.9|7653.9|7650.9|7642.9|7639.9|1020
1714402800000|2024-04-29 15:00:00|7652.4|7649.4|7651.9|7648.9|7655.9|7652.9|7648.9|7645.9|652
1714406400000|2024-04-29 16:00:00|7650.9|7647.9|7653.9|7650.9|7656.9|7653.9|7648.9|7645.9|586
1714410000000|2024-04-29 17:00:00|7653.4|7650.4|7654.9|7651.9|7657.4|7654.4|7651.9|7648.9|286
1714413600000|2024-04-29 18:00:00|7654.4|7651.4|7653.9|7650.9|7654.9|7651.9|7639.4|7636.4|479
1714417200000|2024-04-29 19:00:00|7652.9|7649.9|7659.4|7656.4|7659.9|7656.9|7634.4|7631.4|625
1714420800000|2024-04-29 20:00:00|7658.9|7655.9|7659.8|7655.8|7661.9|7658.9|7657.9|7654.9|124
1714424400000|2024-04-29 21:00:00|7659.9|7655.9|7659.9|7655.9|7660.7|7656.7|7659.4|7655.4|0
1714428000000|2024-04-29 22:00:00|7660|7656|7653.6|7649.6|7660.1|7656.1|7652.8|7648.8|0
1714431600000|2024-04-29 23:00:00|7653.7|7649.7|7649.4|7647.4|7657.4|7655.4|7645.4|7643.4|819
1714435200000|2024-04-30 00:00:00|7648.4|7646.4|7653.5|7652.5|7660|7659|7631.9|7630.9|4391
1714438800000|2024-04-30 01:00:00|7654|7653|7660.5|7659.5|7667.5|7666.5|7651.5|7650.5|2992
1714442400000|2024-04-30 02:00:00|7660|7659|7662.5|7661.5|7666.5|7665.5|7652.5|7651.5|2609
1714446000000|2024-04-30 03:00:00|7663.5|7662.5|7661.5|7660.5|7667.5|7666.5|7656.5|7655.5|2115
1714449600000|2024-04-30 04:00:00|7660.5|7659.5|7660.5|7659.5|7662.5|7661.5|7654.5|7653.5|2248
1714453200000|2024-04-30 05:00:00|7659.5|7658.5|7668.5|7667.5|7668.5|7667.5|7658.5|7657.5|4579
1714456800000|2024-04-30 06:00:00|7669|7667|7676.4|7672.4|7679.1|7675.1|7668|7666|8339
1714460400000|2024-04-30 07:00:00|7676.5|7672.5|7673.5|7670.5|7682.5|7679.5|7672.5|7669.5|1163
1714464000000|2024-04-30 08:00:00|7674|7671|7666.5|7663.5|7675.5|7672.5|7666.5|7663.5|685
1714467600000|2024-04-30 09:00:00|7666|7663|7674.5|7671.5|7676.5|7673.5|7665.5|7662.5|860
1714471200000|2024-04-30 10:00:00|7673.5|7670.5|7682|7679|7682.5|7679.5|7673.5|7670.5|617
1714474800000|2024-04-30 11:00:00|7681.5|7678.5|7678.5|7675.5|7681.5|7678.5|7675.5|7672.5|598
1714478400000|2024-04-30 12:00:00|7678|7675|7667.5|7664.5|7686.5|7683.5|7659.5|7656.5|1352
1714482000000|2024-04-30 13:00:00|7666.5|7663.5|7661|7658|7668|7665|7654.5|7651.5|1334
1714485600000|2024-04-30 14:00:00|7660.5|7657.5|7643|7640|7673|7670|7643|7640|1346
1714489200000|2024-04-30 15:00:00|7642.5|7639.5|7621|7618|7644.5|7641.5|7614.5|7611.5|1502
1714492800000|2024-04-30 16:00:00|7621.5|7618.5|7604.5|7601.5|7624.5|7621.5|7599|7596|1180
1714496400000|2024-04-30 17:00:00|7605|7602|7618.5|7615.5|7619|7616|7598.5|7595.5|793
1714500000000|2024-04-30 18:00:00|7619|7616|7601.5|7598.5|7621.5|7618.5|7598.5|7595.5|583
1714503600000|2024-04-30 19:00:00|7600.5|7597.5|7574.5|7571.5|7606|7603|7574|7571|1501
1714507200000|2024-04-30 20:00:00|7574|7571|7581.2|7577.2|7583.5|7580.5|7569|7566|1022
1714510800000|2024-04-30 21:00:00|7581.3|7577.3|7577.6|7573.6|7582.3|7578.3|7576.4|7572.4|0
1714514400000|2024-04-30 22:00:00|7577.3|7573.3|7587.8|7583.8|7588.5|7584.5|7577|7573|0
1714518000000|2024-04-30 23:00:00|7587.7|7583.7|7585|7583|7590.5|7588|7574|7572|1189
1714521600000|2024-05-01 00:00:00|7583|7581|7578.5|7577.5|7584|7582.5|7560.5|7559.5|7307
1714525200000|2024-05-01 01:00:00|7579.5|7578.5|7581.5|7580.5|7586.5|7585.5|7572.5|7571.5|2979
1714528800000|2024-05-01 02:00:00|7582.5|7581.5|7583.5|7582.5|7589|7588|7566.5|7565.5|2468
1714532400000|2024-05-01 03:00:00|7584|7583|7600|7599|7600|7599|7583|7582|2241
1714536000000|2024-05-01 04:00:00|7601|7600|7595|7594|7608|7607|7592|7591|2380
1714539600000|2024-05-01 05:00:00|7594|7593|7581|7580|7596|7595|7581|7580|2627
1714543200000|2024-05-01 06:00:00|7581.1|7579.1|7570.9|7566.9|7582.1|7580.1|7566.1|7562.9|5168
1714546800000|2024-05-01 07:00:00|7570.8|7566.8|7563.6|7560.6|7571.8|7568.6|7559.6|7556.6|538
1714550400000|2024-05-01 08:00:00|7563.1|7560.1|7560.6|7557.6|7567.6|7564.6|7560.6|7557.6|461
1714554000000|2024-05-01 09:00:00|7561.6|7558.6|7546.6|7543.6|7562.6|7559.6|7546.6|7543.6|724
1714557600000|2024-05-01 10:00:00|7545.6|7542.6|7536.6|7533.6|7547.6|7544.6|7535.6|7532.6|655
1714561200000|2024-05-01 11:00:00|7538.1|7535.1|7543.6|7540.6|7546.6|7543.6|7536.6|7533.6|545
1714564800000|2024-05-01 12:00:00|7542.6|7539.6|7548.6|7545.6|7554.1|7551.1|7540.1|7537.1|717
1714568400000|2024-05-01 13:00:00|7547.6|7544.6|7549.1|7546.1|7554.6|7551.6|7542.1|7539.1|1321
1714572000000|2024-05-01 14:00:00|7549.6|7546.6|7544.1|7541.1|7551.1|7548.1|7535.6|7532.6|1579
1714575600000|2024-05-01 15:00:00|7544.6|7541.6|7531.6|7528.6|7544.6|7541.6|7530.6|7527.6|1006
1714579200000|2024-05-01 16:00:00|7530.6|7527.6|7539.6|7536.6|7549.6|7546.6|7529.6|7526.6|650
1714582800000|2024-05-01 17:00:00|7540.1|7537.1|7546.1|7543.1|7547.6|7544.6|7534.6|7531.6|379
1714586400000|2024-05-01 18:00:00|7546.6|7543.6|7608.1|7605.1|7609.6|7606.6|7537.6|7534.6|2333
1714590000000|2024-05-01 19:00:00|7608.6|7605.6|7549.6|7546.6|7621.6|7618.6|7549.1|7546.1|1462
1714593600000|2024-05-01 20:00:00|7550.6|7547.6|7565.5|7561.5|7568.6|7565.6|7548.6|7545.6|370
1714597200000|2024-05-01 21:00:00|7565.6|7561.6|7568.8|7564.8|7569|7565|7565.3|7561.3|0
1714600800000|2024-05-01 22:00:00|7570.2|7566.2|7577.3|7573.3|7579.7|7575.7|7569.2|7565.2|0
1714604400000|2024-05-01 23:00:00|7577.4|7573.4|7580.6|7578.6|7588.1|7586.1|7572.6|7570.6|1200
1714608000000|2024-05-02 00:00:00|7580.1|7578.1|7578.6|7577.6|7594.6|7593.6|7571.6|7570.6|5091
1714611600000|2024-05-02 01:00:00|7579.6|7578.6|7616.6|7615.6|7618.6|7617.6|7576.6|7575.6|4292
1714615200000|2024-05-02 02:00:00|7616.1|7615.1|7609.6|7608.6|7620.6|7619.6|7606.6|7605.6|3774
1714618800000|2024-05-02 03:00:00|7608.6|7607.6|7601.6|7600.6|7610.6|7609.6|7599.6|7598.6|2674
1714622400000|2024-05-02 04:00:00|7602.6|7601.6|7601.6|7600.6|7610.6|7609.6|7599.6|7598.6|2895
1714626000000|2024-05-02 05:00:00|7602.6|7601.6|7599.6|7598.6|7606.6|7605.6|7595.1|7594.1|3279
1714629600000|2024-05-02 06:00:00|7600.1|7598.1|7590.3|7586.3|7603.1|7601.1|7588.5|7584.5|6321
1714633200000|2024-05-02 07:00:00|7590.4|7586.4|7591.1|7588.1|7595.6|7592.6|7579.6|7576.6|1145
1714636800000|2024-05-02 08:00:00|7590.6|7587.6|7584.6|7581.6|7603.6|7600.6|7583.6|7580.6|681
1714640400000|2024-05-02 09:00:00|7585.1|7582.1|7589.6|7586.6|7590.6|7587.6|7583.6|7580.6|577
1714644000000|2024-05-02 10:00:00|7590.1|7587.1|7594.1|7591.1|7595.6|7592.6|7586.6|7583.6|595
1714647600000|2024-05-02 11:00:00|7593.6|7590.6|7594.6|7591.6|7602.6|7599.6|7593.6|7590.6|454
1714651200000|2024-05-02 12:00:00|7595.6|7592.6|7591.6|7588.6|7607.6|7604.6|7591.6|7588.6|1130
1714654800000|2024-05-02 13:00:00|7592.6|7589.6|7578.1|7575.1|7602.1|7599.1|7574.6|7571.6|1297
1714658400000|2024-05-02 14:00:00|7578.6|7575.6|7592.1|7589.1|7593.6|7590.6|7561.6|7558.6|2009
1714662000000|2024-05-02 15:00:00|7592.6|7589.6|7586.1|7583.1|7596.6|7593.6|7577.6|7574.6|1430
1714665600000|2024-05-02 16:00:00|7586.6|7583.6|7590.6|7587.6|7592.6|7589.6|7579.1|7576.1|596
1714669200000|2024-05-02 17:00:00|7591.6|7588.6|7602.6|7599.6|7605.6|7602.6|7590.6|7587.6|586
1714672800000|2024-05-02 18:00:00|7603.1|7600.1|7625.6|7622.6|7627.1|7624.1|7601.1|7598.1|1068
1714676400000|2024-05-02 19:00:00|7624.6|7621.6|7617.1|7614.1|7628.6|7625.6|7605.6|7602.6|933
1714680000000|2024-05-02 20:00:00|7616.1|7613.1|7625.9|7621.9|7629.1|7626.1|7611.6|7608.6|616
1714683600000|2024-05-02 21:00:00|7625.8|7621.8|7625.4|7621.4|7626.7|7622.7|7621.6|7617.6|0
1714687200000|2024-05-02 22:00:00|7625.6|7621.6|7640.1|7636.1|7644.1|7640.1|7623.1|7619.1|0
1714690800000|2024-05-02 23:00:00|7640|7636|7623.1|7621.1|7640.2|7636.2|7622.1|7620.1|566
1714694400000|2024-05-03 00:00:00|7622.1|7620.1|7622.6|7621.6|7631.6|7630.6|7611.6|7610.6|3835
1714698000000|2024-05-03 01:00:00|7623.6|7622.6|7632.3|7631.3|7638.3|7637.3|7619.6|7618.6|2691
1714701600000|2024-05-03 02:00:00|7633.3|7632.3|7641.3|7640.3|7645.3|7644.3|7627.3|7626.3|2818
1714705200000|2024-05-03 03:00:00|7640.3|7639.3|7635.3|7634.3|7644.3|7643.3|7633.3|7632.3|2202
1714708800000|2024-05-03 04:00:00|7634.8|7633.8|7636.3|7635.3|7636.3|7635.3|7627.3|7626.3|1715
1714712400000|2024-05-03 05:00:00|7635.3|7634.3|7638.3|7637.3|7641.3|7640.3|7632.8|7631.8|2421
1714716000000|2024-05-03 06:00:00|7638.8|7636.8|7641.7|7637.7|7644.4|7640.4|7631.8|7629.8|4620
1714719600000|2024-05-03 07:00:00|7642|7638|7621.8|7618.8|7642.6|7638.6|7616.8|7613.8|1120
1714723200000|2024-05-03 08:00:00|7621.3|7618.3|7623.3|7620.3|7626.3|7623.3|7618.3|7615.3|592
1714726800000|2024-05-03 09:00:00|7622.3|7619.3|7625.3|7622.3|7625.3|7622.3|7618.3|7615.3|326
1714730400000|2024-05-03 10:00:00|7626.3|7623.3|7628.3|7625.3|7631.3|7628.3|7624.3|7621.3|319
1714734000000|2024-05-03 11:00:00|7627.3|7624.3|7624.3|7621.3|7629.3|7626.3|7620.3|7617.3|581
1714737600000|2024-05-03 12:00:00|7623.8|7620.8|7655.3|7652.3|7673.3|7670.3|7623.3|7620.3|1926
1714741200000|2024-05-03 13:00:00|7656.3|7653.3|7656.8|7653.8|7662.3|7659.3|7638.3|7635.3|2084
1714744800000|2024-05-03 14:00:00|7661.3|7658.3|7636.3|7633.3|7669.3|7666.3|7629.3|7626.3|1874
1714748400000|2024-05-03 15:00:00|7636.8|7633.8|7650.3|7647.3|7655.3|7652.3|7632.3|7629.3|1104
1714752000000|2024-05-03 16:00:00|7651.3|7648.3|7652.3|7649.3|7657.3|7654.3|7650.3|7647.3|563
1714755600000|2024-05-03 17:00:00|7653.3|7650.3|7656.8|7653.8|7659.3|7656.3|7649.3|7646.3|219
1714759200000|2024-05-03 18:00:00|7657.3|7654.3|7656.3|7653.3|7664.8|7661.8|7654.3|7651.3|172
1714762800000|2024-05-03 19:00:00|7655.8|7652.8|7660.3|7657.3|7661.3|7658.3|7653.3|7650.3|462
1714766400000|2024-05-03 20:00:00|7661.3|7658.3|7660.3|7656.3|7665.3|7662.3|7658.3|7655.3|103
1714946400000|2024-05-05 22:00:00|7665.6|7661.6|7673|7669|7674.8|7670.8|7665.6|7661.6|0
1714950000000|2024-05-05 23:00:00|7673.1|7669.1|7669.8|7667.8|7673.9|7671.8|7662.3|7660.3|740
1714953600000|2024-05-06 00:00:00|7667.8|7665.8|7666.3|7665.3|7671.3|7670.3|7647.3|7646.3|4424
1714957200000|2024-05-06 01:00:00|7665.3|7664.3|7677.1|7676.1|7679.1|7678.1|7665.3|7664.3|2765
1714960800000|2024-05-06 02:00:00|7676.6|7675.6|7677.1|7676.1|7685.1|7684.1|7674.1|7673.1|2086
1714964400000|2024-05-06 03:00:00|7678.1|7677.1|7683.1|7682.1|7685.1|7684.1|7673.1|7672.1|1759
1714968000000|2024-05-06 04:00:00|7682.1|7681.1|7685.1|7684.1|7690.1|7689.1|7680.1|7679.1|1634
1714971600000|2024-05-06 05:00:00|7684.1|7683.1|7681.1|7680.1|7689.1|7688.1|7678.1|7677.1|2681
1714975200000|2024-05-06 06:00:00|7672.8|7670.8|7682|7678|7683.8|7679.8|7672.3|7670.3|4770
1714978800000|2024-05-06 07:00:00|7682.3|7678.3|7673.8|7670.8|7687.3|7684.3|7673.8|7670.8|758
1714982400000|2024-05-06 08:00:00|7673.3|7670.3|7677.3|7674.3|7678.3|7675.3|7671.3|7668.3|583
1714986000000|2024-05-06 09:00:00|7676.3|7673.3|7682.8|7679.8|7683.8|7680.8|7675.8|7672.8|507
1714989600000|2024-05-06 10:00:00|7682.3|7679.3|7690.3|7687.3|7691.8|7688.8|7682.3|7679.3|485
1714993200000|2024-05-06 11:00:00|7689.3|7686.3|7695.8|7692.8|7696.3|7693.3|7688.8|7685.8|431
1714996800000|2024-05-06 12:00:00|7695.3|7692.3|7697.3|7694.3|7700.3|7697.3|7694.3|7691.3|216
1715000400000|2024-05-06 13:00:00|7698.3|7695.3|7700.3|7697.3|7701.3|7698.3|7688.3|7685.3|982
1715004000000|2024-05-06 14:00:00|7699.8|7696.8|7705.3|7702.3|7712.3|7709.3|7698.3|7695.3|1084
1715007600000|2024-05-06 15:00:00|7704.3|7701.3|7708.3|7705.3|7709.3|7706.3|7698.3|7695.3|1113
1715011200000|2024-05-06 16:00:00|7707.8|7704.8|7714.3|7711.3|7714.3|7711.3|7705.3|7702.3|750
1715014800000|2024-05-06 17:00:00|7715.3|7712.3|7720.3|7717.3|7721.3|7718.3|7714.3|7711.3|420
1715018400000|2024-05-06 18:00:00|7721.3|7718.3|7721.3|7718.3|7727.3|7724.3|7720.3|7717.3|713
1715022000000|2024-05-06 19:00:00|7720.3|7717.3|7723.3|7720.3|7724.3|7721.3|7714.3|7711.3|756
1715025600000|2024-05-06 20:00:00|7722.8|7719.8|7722.8|7718.8|7723.3|7720.3|7720.3|7717.3|147
1715029200000|2024-05-06 21:00:00|7722.9|7718.9|7724.8|7720.8|7725|7721|7722.6|7718.6|0
1715032800000|2024-05-06 22:00:00|7724.6|7720.6|7725.5|7721.5|7726|7722|7722|7718|0
1715036400000|2024-05-06 23:00:00|7725.6|7721.6|7729.8|7727.8|7736.3|7734.3|7720.3|7718.3|933
1715040000000|2024-05-07 00:00:00|7729.3|7727.3|7721.3|7720.3|7747.3|7746.3|7714.3|7713.3|6008
1715043600000|2024-05-07 01:00:00|7722.3|7721.3|7718|7717|7726.3|7725.3|7710|7709|3875
1715047200000|2024-05-07 02:00:00|7717|7716|7725|7724|7729|7728|7715|7714|3447
1715050800000|2024-05-07 03:00:00|7726|7725|7749|7748|7751.5|7750.5|7726|7725|4336
1715054400000|2024-05-07 04:00:00|7750|7749|7784|7783|7788.5|7787.5|7748|7747|6806
1715058000000|2024-05-07 05:00:00|7783|7782|7793|7792|7795|7794|7779|7778|6834
1715061600000|2024-05-07 06:00:00|7793.4|7791.4|7804.2|7800.2|7805.2|7801.2|7793.4|7791.4|7626
1715065200000|2024-05-07 07:00:00|7804.3|7800.3|7793.9|7790.9|7807.5|7803.5|7791.9|7788.9|1543
1715068800000|2024-05-07 08:00:00|7794.9|7791.9|7806.9|7803.9|7808.9|7805.9|7794.9|7791.9|898
1715072400000|2024-05-07 09:00:00|7807.4|7804.4|7805.9|7802.9|7812.9|7809.9|7803.9|7800.9|492
1715076000000|2024-05-07 10:00:00|7805.4|7802.4|7802.9|7799.9|7807.9|7804.9|7797.9|7794.9|577
1715079600000|2024-05-07 11:00:00|7802.4|7799.4|7792.9|7789.9|7803.9|7800.9|7789.9|7786.9|965
1715083200000|2024-05-07 12:00:00|7793.4|7790.4|7795.4|7792.4|7795.9|7792.9|7787.9|7784.9|1091
1715086800000|2024-05-07 13:00:00|7795.9|7792.9|7784.4|7781.4|7799.9|7796.9|7784.4|7781.4|1921
1715090400000|2024-05-07 14:00:00|7784.9|7781.9|7798.9|7795.9|7800.9|7797.9|7783.9|7780.9|1381
1715094000000|2024-05-07 15:00:00|7799.4|7796.4|7815.9|7812.9|7817.4|7814.4|7798.9|7795.9|1416
1715097600000|2024-05-07 16:00:00|7816.4|7813.4|7812.9|7809.9|7818.9|7815.9|7810.4|7807.4|331
1715101200000|2024-05-07 17:00:00|7813.9|7810.9|7806.9|7803.9|7818.9|7815.9|7805.9|7802.9|187
1715104800000|2024-05-07 18:00:00|7807.4|7804.4|7809.9|7806.9|7810.9|7807.9|7800.9|7797.9|528
1715108400000|2024-05-07 19:00:00|7809.4|7806.4|7815.4|7812.4|7819.9|7816.9|7808.9|7805.9|674
1715112000000|2024-05-07 20:00:00|7815.9|7812.9|7817.5|7813.5|7817.5|7814.4|7812.4|7809.4|113
1715115600000|2024-05-07 21:00:00|7818|7814|7816.2|7812.2|7818.3|7814.3|7815.7|7811.7|0
1715119200000|2024-05-07 22:00:00|7815.8|7811.8|7816.8|7812.8|7817|7813|7812.1|7808.1|0
1715122800000|2024-05-07 23:00:00|7816.6|7812.6|7818.4|7816.4|7820.4|7818.4|7809.4|7807.4|836
1715126400000|2024-05-08 00:00:00|7817.9|7815.9|7806.9|7805.9|7823.9|7822.9|7806.9|7805.9|5991
1715130000000|2024-05-08 01:00:00|7805.9|7804.9|7811.6|7810.6|7812.9|7811.9|7802.6|7801.6|4075
1715133600000|2024-05-08 02:00:00|7810.6|7809.6|7802.6|7801.6|7816.6|7815.6|7798.6|7797.6|3641
1715137200000|2024-05-08 03:00:00|7801.6|7800.6|7800.6|7799.6|7807.6|7806.6|7796.1|7795.1|2986
1715140800000|2024-05-08 04:00:00|7799.6|7798.6|7799.6|7798.6|7811.6|7810.6|7797.6|7796.6|2975
1715144400000|2024-05-08 05:00:00|7798.6|7797.6|7803.6|7802.6|7804.6|7803.6|7795.6|7794.6|3899
1715148000000|2024-05-08 06:00:00|7795.3|7793.3|7806.3|7802.3|7806.3|7802.3|7795.3|7793.3|6246
1715151600000|2024-05-08 07:00:00|7806|7802|7805.8|7802.8|7815.8|7812.8|7804.8|7801.4|1283
1715155200000|2024-05-08 08:00:00|7804.8|7801.8|7802.8|7799.8|7806.8|7803.8|7799.8|7796.8|641
1715158800000|2024-05-08 09:00:00|7803.8|7800.8|7804.8|7801.8|7805.8|7802.8|7799.8|7796.8|657
1715162400000|2024-05-08 10:00:00|7803.8|7800.8|7795.3|7792.3|7804.8|7801.8|7794.8|7791.8|466
1715166000000|2024-05-08 11:00:00|7794.8|7791.8|7787.8|7784.8|7795.8|7792.8|7786.3|7783.3|1027
1715169600000|2024-05-08 12:00:00|7787.3|7784.3|7773.8|7770.8|7788.8|7785.8|7767.8|7764.8|719
1715173200000|2024-05-08 13:00:00|7772.8|7769.8|7785.8|7782.8|7785.8|7782.8|7769.8|7766.8|1409
1715176800000|2024-05-08 14:00:00|7785.3|7782.3|7788.8|7785.8|7792.8|7789.8|7784.8|7781.8|879
1715180400000|2024-05-08 15:00:00|7787.8|7784.8|7781.8|7778.8|7790.8|7787.8|7780.8|7777.8|783
1715184000000|2024-05-08 16:00:00|7781.3|7778.3|7783.8|7780.8|7786.8|7783.8|7779.8|7776.8|488
1715187600000|2024-05-08 17:00:00|7783.3|7780.3|7785.8|7782.8|7787.8|7784.8|7779.3|7776.3|432
1715191200000|2024-05-08 18:00:00|7786.3|7783.3|7782.3|7779.3|7787.8|7784.8|7780.8|7777.8|392
1715194800000|2024-05-08 19:00:00|7781.8|7778.8|7789.8|7786.8|7791.3|7788.3|7779.8|7776.8|436
1715198400000|2024-05-08 20:00:00|7788.8|7785.8|7784.8|7780.8|7788.8|7785.8|7783.8|7780.8|116
1715202000000|2024-05-08 21:00:00|7784.9|7780.9|7783.7|7779.7|7785.1|7781.1|7783.1|7779.1|0
1715205600000|2024-05-08 22:00:00|7784|7780|7785.2|7781.2|7788|7784|7783|7779|0
1715209200000|2024-05-08 23:00:00|7785|7781|7788.3|7786.3|7800.3|7798.3|7783.6|7779.6|641
1715212800000|2024-05-09 00:00:00|7787.3|7785.3|7766.8|7765.8|7789.8|7788.8|7763.8|7762.8|4452
1715216400000|2024-05-09 01:00:00|7767.8|7766.8|7754.8|7753.8|7768.8|7767.8|7747.8|7746.8|4726
1715220000000|2024-05-09 02:00:00|7754.3|7753.3|7743.8|7742.8|7754.3|7753.3|7733.8|7732.8|3489
1715223600000|2024-05-09 03:00:00|7744.3|7743.3|7736|7735|7749.8|7748.8|7733|7732|2996
1715227200000|2024-05-09 04:00:00|7735|7734|7725|7724|7736|7735|7721|7720|2705
1715230800000|2024-05-09 05:00:00|7724|7723|7725|7724|7729|7728|7720|7719|4096
1715234400000|2024-05-09 06:00:00|7725.5|7723.5|7723.3|7719.3|7726.5|7724.5|7720.5|7718.5|6738
1715238000000|2024-05-09 07:00:00|7723.6|7719.6|7717|7714|7729.5|7725.5|7715|7712|1185
1715241600000|2024-05-09 08:00:00|7716.5|7713.5|7717|7714|7720|7717|7713.5|7710.5|642
1715245200000|2024-05-09 09:00:00|7716.5|7713.5|7709|7706|7717|7714|7707|7704|396
1715248800000|2024-05-09 10:00:00|7709.5|7706.5|7718.5|7715.5|7719|7716|7709|7706|393
1715252400000|2024-05-09 11:00:00|7719|7716|7714|7711|7722|7719|7710|7707|961
1715256000000|2024-05-09 12:00:00|7713|7710|7713|7710|7721|7718|7707|7704|1233
1715259600000|2024-05-09 13:00:00|7712|7709|7724|7721|7725.5|7722.5|7710|7707|1424
1715263200000|2024-05-09 14:00:00|7724.5|7721.5|7739|7736|7742|7739|7723|7720|1332
1715266800000|2024-05-09 15:00:00|7740|7737|7724|7721|7741|7738|7722|7719|1116
1715270400000|2024-05-09 16:00:00|7724.5|7721.5|7724|7721|7727|7724|7720|7717|1025
1715274000000|2024-05-09 17:00:00|7723.5|7720.5|7725|7722|7728|7725|7717|7714|903
1715277600000|2024-05-09 18:00:00|7724.5|7721.5|7733|7730|7735.5|7732.5|7722.5|7719.5|474
1715281200000|2024-05-09 19:00:00|7734|7731|7744|7741|7744|7741|7726|7723|1140
1715284800000|2024-05-09 20:00:00|7743.5|7740.5|7746.7|7742.7|7750|7747|7741|7738|188
1715288400000|2024-05-09 21:00:00|7746.6|7742.6|7748.7|7744.7|7749.2|7745.2|7746.6|7742.6|0
1715292000000|2024-05-09 22:00:00|7748.4|7744.4|7750.6|7746.6|7751.6|7747.6|7746.9|7742.9|0
1715295600000|2024-05-09 23:00:00|7750.8|7746.8|7749|7747|7760.5|7758.5|7741.5|7739.5|905
1715299200000|2024-05-10 00:00:00|7749.5|7747.5|7760.8|7759.8|7761.8|7760.8|7741|7740|3965
1715302800000|2024-05-10 01:00:00|7761.8|7760.8|7761.8|7760.8|7770.8|7769.8|7759.8|7758.8|3601
1715306400000|2024-05-10 02:00:00|7762.8|7761.8|7760.8|7759.8|7766.8|7765.8|7758.3|7757.3|2284
1715310000000|2024-05-10 03:00:00|7761.8|7760.8|7766.8|7765.8|7766.8|7765.8|7758.8|7757.8|2087
1715313600000|2024-05-10 04:00:00|7767.8|7766.8|7769.8|7768.8|7773.8|7772.8|7765.8|7764.8|2081
1715317200000|2024-05-10 05:00:00|7769.3|7768.3|7758.8|7757.8|7772.8|7771.8|7757.8|7756.8|2720
1715320800000|2024-05-10 06:00:00|7746.3|7744.3|7749.4|7745.4|7749.7|7745.8|7737.3|7735.3|6227
1715324400000|2024-05-10 07:00:00|7749.7|7745.7|7759.8|7756.8|7760.8|7757.8|7749.4|7745.4|1202
1715328000000|2024-05-10 08:00:00|7760.3|7757.3|7768.8|7765.8|7768.8|7765.8|7753.8|7750.8|666
1715331600000|2024-05-10 09:00:00|7769.3|7766.3|7774.8|7771.8|7776.3|7773.3|7768.8|7765.8|323
1715335200000|2024-05-10 10:00:00|7773.8|7770.8|7769.8|7766.8|7774.8|7771.8|7769.8|7766.8|262
1715338800000|2024-05-10 11:00:00|7768.8|7765.8|7766.8|7763.8|7772.8|7769.8|7763.8|7760.8|534
1715342400000|2024-05-10 12:00:00|7767.8|7764.8|7757.8|7754.8|7768.8|7765.8|7756.8|7753.8|612
1715346000000|2024-05-10 13:00:00|7757.3|7754.3|7759.8|7756.8|7760.8|7757.8|7754.8|7751.8|988
1715349600000|2024-05-10 14:00:00|7757.8|7754.8|7745.8|7742.8|7762.3|7759.3|7744.8|7741.8|1325
1715353200000|2024-05-10 15:00:00|7746.3|7743.3|7754.8|7751.8|7754.8|7751.8|7742.8|7739.8|900
1715356800000|2024-05-10 16:00:00|7753.8|7750.8|7744.8|7741.8|7753.8|7750.8|7743.8|7740.8|365
1715360400000|2024-05-10 17:00:00|7744.3|7741.3|7744.8|7741.8|7745.8|7742.8|7738.8|7735.8|269
1715364000000|2024-05-10 18:00:00|7744.3|7741.3|7740.8|7737.8|7744.3|7741.3|7736.8|7733.8|391
1715367600000|2024-05-10 19:00:00|7740.3|7737.3|7740.8|7737.8|7744.8|7741.8|7738.3|7735.3|400
1715371200000|2024-05-10 20:00:00|7741.3|7738.3|7734.8|7730.8|7741.3|7738.3|7733.3|7730.3|135
1715551200000|2024-05-12 22:00:00|7734.7|7730.7|7739.1|7735.1|7741.3|7737.3|7734.6|7730.6|0
1715554800000|2024-05-12 23:00:00|7739.2|7735.2|7731.3|7729.3|7739.5|7735.5|7727.3|7725.3|838
1715558400000|2024-05-13 00:00:00|7731.8|7729.8|7743.8|7742.8|7749.8|7748.8|7727.8|7726.8|4608
1715562000000|2024-05-13 01:00:00|7742.8|7741.8|7749.6|7748.6|7749.6|7748.6|7734.8|7733.8|3027
1715565600000|2024-05-13 02:00:00|7750.1|7749.1|7738.6|7737.6|7750.1|7749.1|7735.6|7734.6|2489
1715569200000|2024-05-13 03:00:00|7737.6|7736.6|7736.6|7735.6|7742.6|7741.6|7733.6|7732.6|2399
1715572800000|2024-05-13 04:00:00|7737.6|7736.6|7735.6|7734.6|7738.6|7737.6|7729.6|7728.6|3069
1715576400000|2024-05-13 05:00:00|7736.6|7735.6|7751.6|7750.6|7751.6|7750.6|7736.6|7735.6|3864
1715580000000|2024-05-13 06:00:00|7752.1|7750.1|7754.4|7750.4|7759.1|7757.1|7750.1|7748.1|6897
1715583600000|2024-05-13 07:00:00|7754.5|7750.5|7755.6|7752.6|7756.6|7753.6|7751.1|7748.1|669
1715587200000|2024-05-13 08:00:00|7756.1|7753.1|7748.6|7745.6|7757.6|7754.6|7748.6|7745.6|719
1715590800000|2024-05-13 09:00:00|7749.1|7746.1|7752.6|7749.6|7753.6|7750.6|7747.6|7744.6|404
1715594400000|2024-05-13 10:00:00|7751.6|7748.6|7749.6|7746.6|7754.6|7751.6|7749.6|7746.6|280
1715598000000|2024-05-13 11:00:00|7749.1|7746.1|7758.6|7755.6|7759.6|7756.6|7747.6|7744.6|240
1715601600000|2024-05-13 12:00:00|7759.6|7756.6|7759.6|7756.6|7762.1|7759.1|7756.6|7753.6|673
1715605200000|2024-05-13 13:00:00|7760.6|7757.6|7771.6|7768.6|7771.6|7768.6|7757.6|7754.6|1069
1715608800000|2024-05-13 14:00:00|7771.1|7768.1|7766.6|7763.6|7774.1|7771.1|7764.6|7761.6|689
1715612400000|2024-05-13 15:00:00|7767.6|7764.6|7755.1|7752.1|7767.6|7764.6|7753.6|7750.6|826
1715616000000|2024-05-13 16:00:00|7754.6|7751.6|7755.1|7752.1|7757.6|7754.6|7753.6|7750.6|196
1715619600000|2024-05-13 17:00:00|7754.6|7751.6|7748.6|7745.6|7755.1|7752.1|7743.6|7740.6|234
1715623200000|2024-05-13 18:00:00|7748.1|7745.1|7752.6|7749.6|7752.6|7749.6|7745.6|7742.6|103
1715626800000|2024-05-13 19:00:00|7753.1|7750.1|7752.1|7749.1|7753.6|7750.6|7747.6|7744.6|135
1715630400000|2024-05-13 20:00:00|7751.6|7748.6|7747.1|7743.1|7755.6|7752.6|7745.6|7742.6|50
1715634000000|2024-05-13 21:00:00|7747|7743|7749|7745|7750|7746|7746.7|7742.7|0
1715637600000|2024-05-13 22:00:00|7748.6|7744.6|7750.6|7746.6|7750.8|7746.8|7746.4|7742.4|0
1715641200000|2024-05-13 23:00:00|7750.5|7746.5|7746.1|7744.1|7753.1|7751.1|7741.1|7739.1|784
1715644800000|2024-05-14 00:00:00|7745.6|7743.6|7743.6|7742.6|7753.6|7752.6|7739.6|7738.6|3210
1715648400000|2024-05-14 01:00:00|7744.6|7743.6|7736.1|7735.1|7745.6|7744.6|7733.6|7732.6|2121
1715652000000|2024-05-14 02:00:00|7737.6|7736.6|7733.5|7732.5|7739.6|7738.6|7732.5|7731.5|1490
1715655600000|2024-05-14 03:00:00|7735.5|7734.5|7724.5|7723.5|7735.5|7734.5|7724.5|7723.5|1952
1715659200000|2024-05-14 04:00:00|7723.5|7722.5|7724.5|7723.5|7729.5|7728.5|7721.5|7720.5|2275
1715662800000|2024-05-14 05:00:00|7723.5|7722.5|7728.5|7727.5|7733.5|7732.5|7722.5|7721.5|3338
1715666400000|2024-05-14 06:00:00|7729|7727|7730.5|7726.5|7735.7|7731.7|7727|7725|6405
1715670000000|2024-05-14 07:00:00|7730.8|7726.8|7741.5|7738.5|7742.5|7739.5|7726.5|7723.5|1224
1715673600000|2024-05-14 08:00:00|7740.5|7737.5|7745|7742|7747.5|7744.5|7740.5|7737.5|538
1715677200000|2024-05-14 09:00:00|7745.5|7742.5|7750.5|7747.5|7752.5|7749.5|7744.5|7741.5|472
1715680800000|2024-05-14 10:00:00|7749.5|7746.5|7751|7748|7751.5|7748.5|7747.5|7744.5|323
1715684400000|2024-05-14 11:00:00|7751.5|7748.5|7760|7757|7762|7759|7748.5|7745.5|557
1715688000000|2024-05-14 12:00:00|7759.5|7756.5|7749.5|7746.5|7763.5|7760.5|7725.5|7722.5|1398
1715691600000|2024-05-14 13:00:00|7750|7747|7752.5|7749.5|7754.5|7751.5|7745.5|7742.5|1872
1715695200000|2024-05-14 14:00:00|7752|7749|7752.5|7749.5|7757|7754|7745.5|7742.5|998
1715698800000|2024-05-14 15:00:00|7751.5|7748.5|7748.5|7745.5|7755.5|7752.5|7747.5|7744.5|801
1715702400000|2024-05-14 16:00:00|7747.5|7744.5|7747.5|7744.5|7748.5|7745.5|7743.5|7740.5|331
1715706000000|2024-05-14 17:00:00|7746.5|7743.5|7750.5|7747.5|7752|7749|7744.5|7741.5|187
1715709600000|2024-05-14 18:00:00|7751|7748|7768.5|7765.5|7768.5|7765.5|7750.5|7747.5|209
1715713200000|2024-05-14 19:00:00|7769|7766|7771|7768|7773|7770|7765|7762|325
1715716800000|2024-05-14 20:00:00|7770|7767|7771.9|7767.9|7772.5|7769.5|7768.5|7765.5|99
1715720400000|2024-05-14 21:00:00|7771.8|7767.8|7770.7|7766.7|7772.3|7768.3|7770.4|7766.4|0
1715724000000|2024-05-14 22:00:00|7770.9|7766.9|7778|7774|7778.3|7774.3|7769.2|7765.2|0
1715727600000|2024-05-14 23:00:00|7777.9|7773.9|7779.5|7777.5|7783|7781|7767.5|7765.5|613
1715731200000|2024-05-15 00:00:00|7778|7776|7778.5|7777.5|7793.5|7792.5|7773.5|7772.5|4185
1715734800000|2024-05-15 01:00:00|7779.5|7778.5|7774.5|7773.5|7782.5|7781.5|7766.5|7765.5|3089
1715738400000|2024-05-15 02:00:00|7775.5|7774.5|7766|7765|7775.5|7774.5|7762|7761|2327
1715742000000|2024-05-15 03:00:00|7765.5|7764.5|7770.4|7769.4|7773.4|7772.4|7764.5|7763.5|1441
1715745600000|2024-05-15 04:00:00|7769.9|7768.9|7767.4|7766.4|7771.4|7770.4|7764.9|7763.9|1554
1715749200000|2024-05-15 05:00:00|7766.4|7765.4|7764.4|7763.4|7769.4|7768.4|7763.4|7762.4|2062
1715752800000|2024-05-15 06:00:00|7764.9|7762.9|7759.8|7755.8|7765.4|7763.4|7756.9|7752.9|4581
1715756400000|2024-05-15 07:00:00|7759.7|7755.7|7767.4|7764.4|7767.4|7764.4|7758.6|7754.6|498
1715760000000|2024-05-15 08:00:00|7766.9|7763.9|7768.4|7765.4|7772.4|7769.4|7765.4|7762.4|450
1715763600000|2024-05-15 09:00:00|7769.4|7766.4|7770.4|7767.4|7773.4|7770.4|7767.4|7764.4|435
1715767200000|2024-05-15 10:00:00|7771.4|7768.4|7766.4|7763.4|7772.4|7769.4|7766.4|7763.4|488
1715770800000|2024-05-15 11:00:00|7766.9|7763.9|7760.4|7757.4|7770.4|7767.4|7760.4|7757.4|446
1715774400000|2024-05-15 12:00:00|7759.4|7756.4|7785.4|7782.4|7798.9|7795.9|7752.9|7749.9|1561
1715778000000|2024-05-15 13:00:00|7784.9|7781.9|7773.9|7770.9|7790.4|7787.4|7769.4|7766.4|1587
1715781600000|2024-05-15 14:00:00|7774.4|7771.4|7780.9|7777.9|7780.9|7777.9|7765.4|7762.4|915
1715785200000|2024-05-15 15:00:00|7781.4|7778.4|7788.4|7785.4|7793.4|7790.4|7779.9|7776.9|895
1715788800000|2024-05-15 16:00:00|7787.4|7784.4|7792.9|7789.9|7793.4|7790.4|7782.4|7779.4|342
1715792400000|2024-05-15 17:00:00|7793.4|7790.4|7796.4|7793.4|7798.4|7795.4|7791.4|7788.4|465
1715796000000|2024-05-15 18:00:00|7795.9|7792.9|7794.4|7791.4|7800.4|7797.4|7790.4|7787.4|526
1715799600000|2024-05-15 19:00:00|7793.4|7790.4|7809.9|7806.9|7811.4|7808.4|7792.4|7789.4|1142
1715803200000|2024-05-15 20:00:00|7809.4|7806.4|7814.4|7810.4|7814.7|7811.4|7803.4|7800.4|369
1715806800000|2024-05-15 21:00:00|7814.2|7810.2|7814.8|7810.8|7815.9|7811.9|7813.3|7809.3|0
1715810400000|2024-05-15 22:00:00|7815.1|7811.1|7805.1|7801.1|7816.3|7812.3|7797.6|7793.6|0
1715814000000|2024-05-15 23:00:00|7805.2|7801.2|7835.9|7833.9|7836.9|7834.9|7805.1|7801.1|1346
1715817600000|2024-05-16 00:00:00|7837.9|7835.9|7861.4|7860.4|7862.4|7861.4|7834.4|7832.9|7160
1715821200000|2024-05-16 01:00:00|7862.4|7861.4|7896.6|7895.6|7898.1|7897.1|7858.4|7857.4|6672
1715824800000|2024-05-16 02:00:00|7897.1|7896.1|7884.6|7883.6|7898.6|7897.6|7883.6|7882.6|4441
1715828400000|2024-05-16 03:00:00|7885.1|7884.1|7879.6|7878.6|7885.6|7884.6|7875.6|7874.6|3788
1715832000000|2024-05-16 04:00:00|7878.6|7877.6|7899.6|7898.6|7903.6|7902.6|7875.6|7874.6|4006
1715835600000|2024-05-16 05:00:00|7898.6|7897.6|7894.6|7893.6|7907.6|7906.6|7891.6|7890.6|5489
1715839200000|2024-05-16 06:00:00|7895.1|7893.1|7895.1|7891.1|7897.1|7895.1|7886.1|7884.1|7504
1715842800000|2024-05-16 07:00:00|7895.4|7891.4|7885.1|7882.1|7896.6|7892.6|7882.6|7879.6|1103
1715846400000|2024-05-16 08:00:00|7884.6|7881.6|7876.6|7873.6|7885.1|7882.1|7875.6|7872.6|503
1715850000000|2024-05-16 09:00:00|7877.6|7874.6|7879.1|7876.1|7881.6|7878.6|7875.1|7872.1|536
1715853600000|2024-05-16 10:00:00|7878.6|7875.6|7885.6|7882.6|7889.6|7886.6|7878.6|7875.6|422
1715857200000|2024-05-16 11:00:00|7886.6|7883.6|7886.6|7883.6|7892.1|7889.1|7884.6|7881.6|555
1715860800000|2024-05-16 12:00:00|7886.1|7883.1|7878.6|7875.6|7892.1|7889.1|7877.6|7874.6|419
1715864400000|2024-05-16 13:00:00|7879.1|7876.1|7865.6|7862.6|7881.6|7878.6|7863.6|7860.6|1077
1715868000000|2024-05-16 14:00:00|7866.6|7863.6|7866.6|7863.6|7874.6|7871.6|7864.1|7861.1|1401
1715871600000|2024-05-16 15:00:00|7866.1|7863.1|7870.6|7867.6|7870.6|7867.6|7851.6|7848.6|1194
1715875200000|2024-05-16 16:00:00|7870.1|7867.1|7867.6|7864.6|7870.1|7867.1|7861.6|7858.6|449
1715878800000|2024-05-16 17:00:00|7866.6|7863.6|7858.6|7855.6|7866.6|7863.6|7853.6|7850.6|293
1715882400000|2024-05-16 18:00:00|7859.1|7856.1|7858.6|7855.6|7860.6|7857.6|7846.6|7843.6|269
1715886000000|2024-05-16 19:00:00|7859.6|7856.6|7850.1|7847.1|7860.6|7857.6|7844.6|7841.6|512
1715889600000|2024-05-16 20:00:00|7850.6|7847.6|7848.2|7844.2|7852.6|7849.6|7846.6|7843.6|131
1715893200000|2024-05-16 21:00:00|7848.3|7844.3|7852.6|7848.6|7853.2|7849.2|7847.7|7843.7|0
1715896800000|2024-05-16 22:00:00|7852.3|7848.3|7858.8|7854.8|7859.3|7855.3|7852|7848|0
1715900400000|2024-05-16 23:00:00|7858.6|7854.6|7852.3|7850.3|7867.8|7865.8|7845.8|7843.8|1320
1715904000000|2024-05-17 00:00:00|7853.3|7851.3|7854.8|7853.8|7856.3|7855.3|7840.8|7839.8|5367
1715907600000|2024-05-17 01:00:00|7855.8|7854.8|7844.8|7843.8|7858.8|7857.8|7841.8|7840.8|4250
1715911200000|2024-05-17 02:00:00|7845.8|7844.8|7836.8|7835.8|7845.8|7844.8|7832.8|7831.8|3389
1715914800000|2024-05-17 03:00:00|7837.8|7836.8|7823.8|7822.8|7839.8|7838.8|7822.8|7821.8|3149
1715918400000|2024-05-17 04:00:00|7824.8|7823.8|7821.8|7820.8|7829.8|7828.8|7819.8|7818.8|3511
1715922000000|2024-05-17 05:00:00|7822.8|7821.8|7813.8|7812.8|7824.8|7823.8|7810.3|7809.3|5317
1715925600000|2024-05-17 06:00:00|7814.3|7812.3|7808.6|7804.6|7819.3|7817.3|7807.7|7803.7|7401
1715929200000|2024-05-17 07:00:00|7808.7|7804.7|7819.8|7816.8|7822.8|7819.8|7808.1|7804.1|1231
1715932800000|2024-05-17 08:00:00|7820.3|7817.3|7815.3|7812.3|7820.3|7817.3|7809.8|7806.8|602
1715936400000|2024-05-17 09:00:00|7815.8|7812.8|7814.8|7811.8|7822.8|7819.8|7814.8|7811.8|400
1715940000000|2024-05-17 10:00:00|7815.3|7812.3|7817.3|7814.3|7817.3|7814.3|7811.8|7808.8|404
1715943600000|2024-05-17 11:00:00|7816.8|7813.8|7818.3|7815.3|7818.8|7815.8|7811.8|7808.8|530
1715947200000|2024-05-17 12:00:00|7817.8|7814.8|7821.3|7818.3|7821.8|7818.8|7812.8|7809.8|409
1715950800000|2024-05-17 13:00:00|7820.8|7817.8|7825.8|7822.8|7829.8|7826.8|7817.8|7814.8|1177
1715954400000|2024-05-17 14:00:00|7826.8|7823.8|7839.8|7836.8|7839.8|7836.8|7824.8|7821.8|867
1715958000000|2024-05-17 15:00:00|7838.8|7835.8|7835.8|7832.8|7841.8|7838.8|7829.3|7826.3|764
1715961600000|2024-05-17 16:00:00|7836.3|7833.3|7844.8|7841.8|7845.8|7842.8|7835.8|7832.8|462
1715965200000|2024-05-17 17:00:00|7843.8|7840.8|7843.8|7840.8|7847.8|7844.8|7842.8|7839.8|410
1715968800000|2024-05-17 18:00:00|7842.8|7839.8|7845.8|7842.8|7847.8|7844.8|7834.8|7831.8|365
1715972400000|2024-05-17 19:00:00|7845.3|7842.3|7853.8|7850.8|7853.8|7850.8|7844.8|7841.8|417
1715976000000|2024-05-17 20:00:00|7853.3|7850.3|7848|7844|7853.3|7850.3|7846.8|7843.8|147
1716156000000|2024-05-19 22:00:00|7849.2|7845.2|7853.8|7849.8|7853.8|7849.8|7849.2|7845.2|0
1716159600000|2024-05-19 23:00:00|7853.9|7849.9|7855.3|7853.3|7866.8|7864.8|7853.8|7849.8|885
1716163200000|2024-05-20 00:00:00|7856.8|7854.8|7857.8|7856.8|7862.3|7861.3|7843.8|7842.8|4717
1716166800000|2024-05-20 01:00:00|7856.8|7855.8|7867.6|7866.6|7871.8|7870.8|7854.6|7853.6|2595
1716170400000|2024-05-20 02:00:00|7868.6|7867.6|7869.6|7868.6|7873.6|7872.6|7865.6|7864.6|2333
1716174000000|2024-05-20 03:00:00|7870.1|7869.1|7871.6|7870.6|7877.6|7876.6|7865.6|7864.6|2025
1716177600000|2024-05-20 04:00:00|7872.6|7871.6|7873.6|7872.6|7880.6|7879.6|7864.6|7863.6|2213
1716181200000|2024-05-20 05:00:00|7874.6|7873.6|7870.6|7869.6|7876.6|7875.6|7867.6|7866.6|2527
1716184800000|2024-05-20 06:00:00|7870.7|7868.7|7863.8|7859.8|7870.7|7868.7|7861.7|7859.1|5133
1716188400000|2024-05-20 07:00:00|7864|7860|7856.2|7853.2|7865.1|7861.1|7853.7|7850.7|779
1716192000000|2024-05-20 08:00:00|7855.2|7852.2|7863.2|7860.2|7865.2|7862.2|7855.2|7852.2|388
1716195600000|2024-05-20 09:00:00|7862.2|7859.2|7868.2|7865.2|7869.2|7866.2|7862.2|7859.2|306
1716199200000|2024-05-20 10:00:00|7868.7|7865.7|7875.2|7872.2|7875.2|7872.2|7866.2|7863.2|477
1716202800000|2024-05-20 11:00:00|7876.2|7873.2|7870.7|7867.7|7876.7|7873.7|7868.2|7865.2|745
1716206400000|2024-05-20 12:00:00|7871.2|7868.2|7859.2|7856.2|7871.2|7868.2|7856.2|7853.2|940
1716210000000|2024-05-20 13:00:00|7860.2|7857.2|7865.2|7862.2|7865.2|7862.2|7852.2|7849.2|1109
1716213600000|2024-05-20 14:00:00|7865.7|7862.7|7870.2|7867.2|7871.2|7868.2|7863.2|7860.2|866
1716217200000|2024-05-20 15:00:00|7869.2|7866.2|7865.2|7862.2|7872.7|7869.7|7861.2|7858.2|920
1716220800000|2024-05-20 16:00:00|7865.7|7862.7|7867.2|7864.2|7868.2|7865.2|7863.2|7860.2|159
1716224400000|2024-05-20 17:00:00|7866.2|7863.2|7860.2|7857.2|7869.2|7866.2|7858.2|7855.2|234
1716228000000|2024-05-20 18:00:00|7860.7|7857.7|7855.2|7852.2|7862.2|7859.2|7850.2|7847.2|280
1716231600000|2024-05-20 19:00:00|7854.2|7851.2|7851.2|7848.2|7860.2|7857.2|7844.2|7841.2|767
1716235200000|2024-05-20 20:00:00|7851.7|7848.7|7852.8|7848.8|7853.2|7850.2|7849.7|7846.7|70
1716238800000|2024-05-20 21:00:00|7852.9|7848.9|7853.6|7849.6|7853.7|7849.7|7852.7|7848.7|0
1716242400000|2024-05-20 22:00:00|7853.3|7849.3|7851.3|7847.3|7854.4|7850.4|7850.8|7846.8|0
1716246000000|2024-05-20 23:00:00|7851.4|7847.4|7859.7|7857.7|7861.7|7859.7|7849|7845|668
1716249600000|2024-05-21 00:00:00|7856.7|7854.7|7849.2|7848.2|7863.2|7862.2|7847.2|7846.2|3000
1716253200000|2024-05-21 01:00:00|7850.2|7849.2|7848.2|7847.2|7854.2|7853.2|7845.2|7844.2|2331
1716256800000|2024-05-21 02:00:00|7849.2|7848.2|7845.2|7844.2|7860.7|7859.7|7845.2|7844.2|2844
1716260400000|2024-05-21 03:00:00|7844.2|7843.2|7850.2|7849.2|7851.2|7850.2|7843.2|7842.2|1761
1716264000000|2024-05-21 04:00:00|7849.2|7848.2|7863.2|7862.2|7865.2|7864.2|7849.2|7848.2|2028
1716267600000|2024-05-21 05:00:00|7862.7|7861.7|7854.2|7853.2|7863.2|7862.2|7851.2|7850.2|2295
1716271200000|2024-05-21 06:00:00|7854.7|7852.7|7853.9|7849.9|7857.7|7855.7|7851.7|7847.8|4156
1716274800000|2024-05-21 07:00:00|7854.2|7850.2|7851.2|7848.2|7861.2|7858.2|7849.2|7846.2|731
1716278400000|2024-05-21 08:00:00|7850.2|7847.2|7847.7|7844.7|7854.2|7851.2|7844.2|7841.2|455
1716282000000|2024-05-21 09:00:00|7847.2|7844.2|7835.2|7832.2|7849.2|7846.2|7835.2|7832.2|495
1716285600000|2024-05-21 10:00:00|7835.7|7832.7|7844.2|7841.2|7847.2|7844.2|7835.7|7832.7|439
1716289200000|2024-05-21 11:00:00|7843.2|7840.2|7844.2|7841.2|7845.2|7842.2|7838.2|7835.2|364
1716292800000|2024-05-21 12:00:00|7843.7|7840.7|7842.2|7839.2|7845.2|7842.2|7835.2|7832.2|568
1716296400000|2024-05-21 13:00:00|7843.2|7840.2|7851.7|7848.7|7856.2|7853.2|7832.2|7829.2|1527
1716300000000|2024-05-21 14:00:00|7852.2|7849.2|7872.2|7869.2|7872.2|7869.2|7851.2|7848.2|1422
1716303600000|2024-05-21 15:00:00|7871.2|7868.2|7862.2|7859.2|7875.2|7872.2|7860.7|7857.7|791
1716307200000|2024-05-21 16:00:00|7861.2|7858.2|7864.2|7861.2|7866.2|7863.2|7861.2|7858.2|368
1716310800000|2024-05-21 17:00:00|7864.7|7861.7|7872.2|7869.2|7872.2|7869.2|7859.7|7856.7|291
1716314400000|2024-05-21 18:00:00|7871.2|7868.2|7868.2|7865.2|7871.2|7868.2|7866.2|7863.2|102
1716318000000|2024-05-21 19:00:00|7868.7|7865.7|7873.2|7870.2|7875.2|7872.2|7867.2|7864.2|250
1716321600000|2024-05-21 20:00:00|7872.7|7869.7|7874.4|7870.4|7875.2|7872.2|7871.2|7868.2|98
1716325200000|2024-05-21 21:00:00|7874.6|7870.6|7874.2|7870.2|7874.8|7870.8|7874.2|7870.2|0
1716328800000|2024-05-21 22:00:00|7873.8|7869.8|7875.8|7871.8|7876.3|7872.3|7873.4|7869.4|0
1716332400000|2024-05-21 23:00:00|7875.9|7871.9|7875.7|7873.7|7884.7|7882.7|7873.7|7871.2|577
1716336000000|2024-05-22 00:00:00|7876.7|7874.7|7877.2|7876.2|7881.2|7880.2|7864.2|7863.2|3773
1716339600000|2024-05-22 01:00:00|7876.2|7875.2|7886|7885|7887|7886|7869|7868|2560
1716343200000|2024-05-22 02:00:00|7885|7884|7862|7861|7887|7886|7858|7857|2421
1716346800000|2024-05-22 03:00:00|7861|7860|7863|7862|7864|7863|7857|7856|1804
1716350400000|2024-05-22 04:00:00|7862|7861|7856|7855|7867|7866|7856|7855|1844
1716354000000|2024-05-22 05:00:00|7855|7854|7864|7863|7865|7864|7855|7854|2054
1716357600000|2024-05-22 06:00:00|7863.4|7861.4|7844.9|7840.9|7864.4|7862.4|7844.4|7840.8|5067
1716361200000|2024-05-22 07:00:00|7845.1|7841.1|7840.9|7837.9|7845.7|7841.7|7835.9|7832.9|784
1716364800000|2024-05-22 08:00:00|7840.4|7837.4|7834.9|7831.9|7843.4|7840.4|7832.9|7829.9|414
1716368400000|2024-05-22 09:00:00|7834.4|7831.4|7831.9|7828.9|7836.4|7833.4|7826.9|7823.9|196
1716372000000|2024-05-22 10:00:00|7831.4|7828.4|7827.9|7824.9|7835.9|7832.9|7825.9|7822.9|314
1716375600000|2024-05-22 11:00:00|7828.4|7825.4|7813.9|7810.9|7829.9|7826.9|7812.9|7809.9|658
1716379200000|2024-05-22 12:00:00|7812.9|7809.9|7817.4|7814.4|7818.9|7815.9|7806.9|7803.9|722
1716382800000|2024-05-22 13:00:00|7816.9|7813.9|7805.9|7802.9|7821.9|7818.9|7804.9|7801.9|2491
1716386400000|2024-05-22 14:00:00|7806.9|7803.9|7792.9|7789.9|7808.9|7805.9|7786.9|7783.9|2040
1716390000000|2024-05-22 15:00:00|7793.9|7790.9|7790.9|7787.9|7798.9|7795.9|7788.9|7785.9|1126
1716393600000|2024-05-22 16:00:00|7791.9|7788.9|7795.9|7792.9|7801.9|7798.9|7790.9|7787.9|660
1716397200000|2024-05-22 17:00:00|7796.9|7793.9|7792.9|7789.9|7802.9|7799.9|7787.9|7784.9|627
1716400800000|2024-05-22 18:00:00|7792.4|7789.4|7765.9|7762.9|7792.4|7789.4|7759.9|7756.9|884
1716404400000|2024-05-22 19:00:00|7764.9|7761.9|7774.9|7771.9|7777.9|7774.9|7760.4|7757.4|822
1716408000000|2024-05-22 20:00:00|7774.4|7771.4|7780.7|7776.7|7783.9|7780.9|7762.4|7759.4|1172
1716411600000|2024-05-22 21:00:00|7780.5|7776.5|7788.3|7784.3|7788.6|7784.6|7779.5|7775.5|0
1716415200000|2024-05-22 22:00:00|7789.8|7785.8|7788.3|7784.3|7791.5|7787.5|7787|7783|0
1716418800000|2024-05-22 23:00:00|7788.4|7784.4|7781.4|7779.4|7790.9|7786.9|7775.4|7773.4|1377
1716422400000|2024-05-23 00:00:00|7779.9|7777.9|7769.9|7768.9|7789.9|7788.9|7766.9|7765.9|5572
1716426000000|2024-05-23 01:00:00|7770.9|7769.9|7790|7789|7793|7792|7763.9|7762.9|3694
1716429600000|2024-05-23 02:00:00|7791|7790|7808|7807|7808|7807|7791|7790|2958
1716433200000|2024-05-23 03:00:00|7809|7808|7823|7822|7823|7822|7807|7806|3250
1716436800000|2024-05-23 04:00:00|7822.5|7821.5|7814|7813|7823|7822|7810|7809|2738
1716440400000|2024-05-23 05:00:00|7813|7812|7808|7807|7815|7814|7807|7806|3263
1716444000000|2024-05-23 06:00:00|7808.5|7806.5|7817.8|7813.8|7819.5|7816.5|7807.5|7805.5|4612
1716447600000|2024-05-23 07:00:00|7817.6|7813.6|7818|7815|7827|7824|7815|7812|1103
1716451200000|2024-05-23 08:00:00|7818.5|7815.5|7809|7806|7819|7816|7809|7806|787
1716454800000|2024-05-23 09:00:00|7810|7807|7815.5|7812.5|7817|7814|7807|7804|570
1716458400000|2024-05-23 10:00:00|7816|7813|7818|7815|7819|7816|7813|7810|278
1716462000000|2024-05-23 11:00:00|7817|7814|7824|7821|7825|7822|7815.5|7812.5|531
1716465600000|2024-05-23 12:00:00|7823|7820|7828|7825|7832|7829|7822|7819|844
1716469200000|2024-05-23 13:00:00|7829|7826|7784|7781|7830|7827|7780|7777|1896
1716472800000|2024-05-23 14:00:00|7784.5|7781.5|7753|7750|7793|7790|7752|7749|2025
1716476400000|2024-05-23 15:00:00|7754|7751|7769|7766|7770.5|7767.5|7752|7749|1216
1716480000000|2024-05-23 16:00:00|7768.5|7765.5|7759|7756|7776.5|7773.5|7758|7755|737
1716483600000|2024-05-23 17:00:00|7759.5|7756.5|7734|7731|7761|7758|7734|7731|1035
1716487200000|2024-05-23 18:00:00|7734.5|7731.5|7717|7714|7735.5|7732.5|7717|7714|1504
1716490800000|2024-05-23 19:00:00|7716.5|7713.5|7733|7730|7737|7734|7716|7713|1546
1716494400000|2024-05-23 20:00:00|7733.5|7730.5|7734.3|7730.3|7734.6|7731.5|7721.5|7718.5|594
1716498000000|2024-05-23 21:00:00|7734.1|7730.1|7732.9|7728.9|7734.6|7730.6|7732.3|7728.3|0
1716501600000|2024-05-23 22:00:00|7733.4|7729.4|7733.8|7729.8|7735.5|7731.5|7733.4|7729.4|0
1716505200000|2024-05-23 23:00:00|7734|7730|7726.5|7724.5|7736.4|7732.4|7720.5|7718.5|1053
1716508800000|2024-05-24 00:00:00|7724|7722|7743|7742|7745|7744|7715|7714|6080
1716512400000|2024-05-24 01:00:00|7742|7741|7731.3|7730.3|7748|7747|7729.3|7728.3|3113
1716516000000|2024-05-24 02:00:00|7732.3|7731.3|7733.3|7732.3|7733.3|7732.3|7722.3|7721.3|3310
1716519600000|2024-05-24 03:00:00|7732.3|7731.3|7721.3|7720.3|7732.3|7731.3|7719.3|7718.3|2440
1716523200000|2024-05-24 04:00:00|7722.3|7721.3|7732.3|7731.3|7734.3|7733.3|7722.3|7721.3|2531
1716526800000|2024-05-24 05:00:00|7731.3|7730.3|7737.3|7736.3|7737.3|7736.3|7727.3|7726.3|3750
1716530400000|2024-05-24 06:00:00|7737.8|7735.8|7727.8|7723.8|7737.8|7735.8|7724.8|7722.8|6509
1716534000000|2024-05-24 07:00:00|7728.1|7724.1|7738.3|7735.3|7739.3|7736.3|7724.3|7721.3|677
1716537600000|2024-05-24 08:00:00|7737.8|7734.8|7746.3|7743.3|7747.3|7744.3|7736.3|7733.3|430
1716541200000|2024-05-24 09:00:00|7745.8|7742.8|7738.3|7735.3|7747.3|7744.3|7737.3|7734.3|391
1716544800000|2024-05-24 10:00:00|7737.3|7734.3|7736.3|7733.3|7740.3|7737.3|7734.8|7731.8|464
1716548400000|2024-05-24 11:00:00|7737.3|7734.3|7741.3|7738.3|7741.3|7738.3|7732.3|7729.3|544
1716552000000|2024-05-24 12:00:00|7742.3|7739.3|7737.3|7734.3|7745.3|7742.3|7733.3|7730.3|410
1716555600000|2024-05-24 13:00:00|7738.3|7735.3|7746.3|7743.3|7750.3|7747.3|7737.3|7734.3|832
1716559200000|2024-05-24 14:00:00|7746.8|7743.8|7764.3|7761.3|7767.3|7764.3|7746.8|7743.8|1213
1716562800000|2024-05-24 15:00:00|7763.3|7760.3|7763.3|7760.3|7775.8|7772.8|7756.8|7753.8|862
1716566400000|2024-05-24 16:00:00|7764.3|7761.3|7770.3|7767.3|7777.3|7774.3|7763.3|7760.3|380
1716570000000|2024-05-24 17:00:00|7771.3|7768.3|7772.3|7769.3|7774.3|7771.3|7768.3|7765.3|202
1716573600000|2024-05-24 18:00:00|7771.8|7768.8|7769.3|7766.3|7776.8|7773.8|7766.8|7763.8|172
1716577200000|2024-05-24 19:00:00|7768.8|7765.8|7772.3|7769.3|7773.3|7770.3|7761.3|7758.3|374
1716580800000|2024-05-24 20:00:00|7772.8|7769.8|7773.8|7769.8|7775.3|7772.3|7770.3|7767.3|107
1716760800000|2024-05-26 22:00:00|7775.3|7771.3|7776.2|7772.2|7777|7773|7774.4|7770.4|0
1716764400000|2024-05-26 23:00:00|7776.1|7772.1|7771.8|7769.8|7776.6|7774.3|7761.3|7759.3|1021
1716768000000|2024-05-27 00:00:00|7772.8|7770.8|7781.3|7780.3|7785.3|7784.3|7768.8|7767.8|3084
1716771600000|2024-05-27 01:00:00|7782.3|7781.3|7788.9|7787.9|7796.9|7795.9|7770.8|7769.8|2620
1716775200000|2024-05-27 02:00:00|7787.9|7786.9|7787.9|7786.9|7792.9|7791.9|7784.9|7783.9|1896
1716778800000|2024-05-27 03:00:00|7788.9|7787.9|7792.9|7791.9|7795.9|7794.9|7786.9|7785.9|1640
1716782400000|2024-05-27 04:00:00|7790.9|7789.9|7794.9|7793.9|7799.9|7798.9|7789.9|7788.9|2010
1716786000000|2024-05-27 05:00:00|7795.4|7794.4|7795.9|7794.9|7798.9|7797.9|7791.9|7790.9|2644
1716789600000|2024-05-27 06:00:00|7796.3|7794.3|7799.1|7795.1|7800.7|7796.7|7791.3|7789.3|5000
1716793200000|2024-05-27 07:00:00|7799.2|7795.2|7792.8|7789.8|7799.5|7795.8|7790.8|7787.8|824
1716796800000|2024-05-27 08:00:00|7793.8|7790.8|7797.8|7794.8|7799.8|7796.8|7792.8|7789.8|529
1716800400000|2024-05-27 09:00:00|7797.3|7794.3|7794.8|7791.8|7799.8|7796.8|7792.8|7789.8|431
1716804000000|2024-05-27 10:00:00|7793.8|7790.8|7799.8|7796.8|7800.8|7797.8|7793.8|7790.8|177
1716807600000|2024-05-27 11:00:00|7800.3|7797.3|7800.8|7797.8|7801.8|7798.8|7796.8|7793.8|128
1716811200000|2024-05-27 12:00:00|7800.3|7797.3|7797.8|7794.8|7802.8|7799.8|7797.3|7794.3|297
1716814800000|2024-05-27 13:00:00|7798.8|7795.8|7799.8|7796.8|7801.8|7798.8|7796.8|7793.8|410
1716818400000|2024-05-27 14:00:00|7800.8|7797.8|7809.8|7806.8|7810.8|7807.8|7798.8|7795.8|310
1716822000000|2024-05-27 15:00:00|7809.3|7806.3|7812.8|7809.8|7813.8|7810.8|7806.8|7803.8|146
1716825600000|2024-05-27 16:00:00|7812.3|7809.3|7813.3|7810.3|7814.8|7811.8|7810.8|7807.8|100
1716829200000|2024-05-27 17:00:00|7812.8|7809.8|7813.8|7810.8|7813.8|7810.8|7812.8|7809.8|12
1716832800000|2024-05-27 18:00:00|7812.8|7809.8|7814.3|7811.3|7814.8|7811.8|7812.8|7809.8|30
1716836400000|2024-05-27 19:00:00|7814.8|7811.8|7816.8|7813.8|7816.8|7813.8|7814.8|7811.8|23
1716840000000|2024-05-27 20:00:00|7815.8|7812.8|7806.5|7802.5|7815.8|7812.8|7800.3|7797.3|243
1716843600000|2024-05-27 21:00:00|7806.6|7802.6|7807.2|7803.2|7807.2|7803.2|7806.6|7802.6|0
1716847200000|2024-05-27 22:00:00|7807.9|7803.9|7807.6|7803.6|7808.9|7804.9|7802.8|7798.8|0
1716850800000|2024-05-27 23:00:00|7807.5|7803.5|7803.3|7801.3|7808.3|7804.3|7789.3|7787.3|687
1716854400000|2024-05-28 00:00:00|7804.3|7802.3|7792.8|7791.8|7813.8|7812.8|7789.8|7788.8|2897
1716858000000|2024-05-28 01:00:00|7791.8|7790.8|7780.3|7779.3|7796.3|7795.3|7778.8|7777.8|3335
1716861600000|2024-05-28 02:00:00|7781.3|7780.3|7782.3|7781.3|7784.3|7783.3|7775.3|7774.3|2725
1716865200000|2024-05-28 03:00:00|7781.3|7780.3|7773.3|7772.3|7783.3|7782.3|7772.3|7771.3|1732
1716868800000|2024-05-28 04:00:00|7774.3|7773.3|7775.3|7774.3|7779.3|7778.3|7773.3|7772.3|1601
1716872400000|2024-05-28 05:00:00|7775.8|7774.8|7780.3|7779.3|7783.3|7782.3|7774.3|7773.3|2942
1716876000000|2024-05-28 06:00:00|7780.7|7778.7|7779.1|7775.1|7780.7|7778.7|7770.7|7767.5|5105
1716879600000|2024-05-28 07:00:00|7779.5|7775.5|7770.2|7767.2|7783.1|7779.1|7769.2|7766.2|827
1716883200000|2024-05-28 08:00:00|7769.2|7766.2|7769.2|7766.2|7774.7|7771.7|7768.7|7765.7|619
1716886800000|2024-05-28 09:00:00|7769.7|7766.7|7767.2|7764.2|7770.2|7767.2|7764.2|7761.2|318
1716890400000|2024-05-28 10:00:00|7767.7|7764.7|7761.2|7758.2|7770.2|7767.2|7755.2|7752.2|562
1716894000000|2024-05-28 11:00:00|7760.2|7757.2|7756.2|7753.2|7762.2|7759.2|7753.7|7750.7|395
1716897600000|2024-05-28 12:00:00|7755.2|7752.2|7752.2|7749.2|7759.2|7756.2|7750.2|7747.2|673
1716901200000|2024-05-28 13:00:00|7751.7|7748.7|7736.7|7733.7|7755.2|7752.2|7731.2|7728.2|1855
1716904800000|2024-05-28 14:00:00|7736.2|7733.2|7734.2|7731.2|7739.2|7736.2|7725.7|7722.7|1394
1716908400000|2024-05-28 15:00:00|7733.2|7730.2|7740.2|7737.2|7740.2|7737.2|7727.2|7724.2|851
1716912000000|2024-05-28 16:00:00|7739.7|7736.7|7736.2|7733.2|7742.7|7739.7|7734.2|7731.2|617
1716915600000|2024-05-28 17:00:00|7737.2|7734.2|7720.7|7717.7|7737.2|7734.2|7716.7|7713.7|508
1716919200000|2024-05-28 18:00:00|7720.2|7717.2|7714.2|7711.2|7724.2|7721.2|7705.2|7702.2|648
1716922800000|2024-05-28 19:00:00|7713.7|7710.7|7725.2|7722.2|7726.2|7723.2|7712.2|7709.2|794
1716926400000|2024-05-28 20:00:00|7724.2|7721.2|7726.7|7722.7|7727.7|7724.7|7719.2|7716.2|286
1716930000000|2024-05-28 21:00:00|7726.8|7722.8|7726.4|7722.4|7727.5|7723.5|7725.6|7721.6|0
1716933600000|2024-05-28 22:00:00|7726.3|7722.3|7725.4|7721.4|7726.5|7722.5|7723.5|7719.5|0
1716937200000|2024-05-28 23:00:00|7725.3|7721.3|7710.7|7708.7|7725.6|7721.6|7700.7|7698.7|1216
1716940800000|2024-05-29 00:00:00|7711.7|7709.7|7702.7|7701.7|7716.2|7715.2|7697.2|7696.2|7476
1716944400000|2024-05-29 01:00:00|7703.2|7702.2|7691.4|7690.4|7718.4|7717.4|7687.4|7686.4|6177
1716948000000|2024-05-29 02:00:00|7692.4|7691.4|7666.4|7665.4|7702.4|7701.4|7666.4|7665.4|3561
1716951600000|2024-05-29 03:00:00|7666.9|7665.9|7664.4|7663.4|7672.4|7671.4|7661.9|7660.9|4219
1716955200000|2024-05-29 04:00:00|7663.4|7662.4|7680.4|7679.4|7681.4|7680.4|7663.4|7662.4|3302
1716958800000|2024-05-29 05:00:00|7680.9|7679.9|7672.4|7671.4|7686.4|7685.4|7672.4|7671.4|5189
1716962400000|2024-05-29 06:00:00|7672.3|7671.3|7675.5|7671.5|7677.7|7674.8|7666.8|7664.8|9047
1716966000000|2024-05-29 07:00:00|7675.6|7671.6|7663.3|7660.3|7681.3|7678.3|7663.3|7660.3|967
1716969600000|2024-05-29 08:00:00|7665.3|7662.3|7668.3|7665.3|7673.8|7670.8|7663.3|7660.3|894
1716973200000|2024-05-29 09:00:00|7668.8|7665.8|7665.3|7662.3|7676.3|7673.3|7664.3|7661.3|1393
1716976800000|2024-05-29 10:00:00|7665.8|7662.8|7670.3|7667.3|7673.3|7670.3|7663.3|7660.3|467
1716980400000|2024-05-29 11:00:00|7669.8|7666.8|7659.3|7656.3|7670.3|7667.3|7658.3|7655.3|896
1716984000000|2024-05-29 12:00:00|7658.8|7655.8|7643.3|7640.3|7662.3|7659.3|7642.8|7639.8|766
1716987600000|2024-05-29 13:00:00|7642.3|7639.3|7644.3|7641.3|7648.3|7645.3|7630.3|7627.3|1713
1716991200000|2024-05-29 14:00:00|7644.8|7641.8|7634.3|7631.3|7650.3|7647.3|7630.3|7627.3|1288
1716994800000|2024-05-29 15:00:00|7633.8|7630.8|7636.3|7633.3|7641.8|7638.8|7625.3|7622.3|1659
1716998400000|2024-05-29 16:00:00|7635.3|7632.3|7643.3|7640.3|7645.3|7642.3|7631.3|7628.3|444
1717002000000|2024-05-29 17:00:00|7642.8|7639.8|7638.3|7635.3|7643.3|7640.3|7631.3|7628.3|695
1717005600000|2024-05-29 18:00:00|7638.8|7635.8|7627.3|7624.3|7640.3|7637.3|7626.3|7623.3|375
1717009200000|2024-05-29 19:00:00|7628.3|7625.3|7629.3|7626.3|7636.8|7633.8|7625.3|7622.3|474
1717012800000|2024-05-29 20:00:00|7630.3|7627.3|7621.4|7617.4|7631.3|7628.3|7614.3|7611.3|245
1717016400000|2024-05-29 21:00:00|7621.5|7617.5|7619.2|7615.2|7621.5|7617.5|7616.9|7612.9|0
1717020000000|2024-05-29 22:00:00|7620.5|7616.5|7616.5|7612.5|7623.1|7619.1|7615.2|7611.2|0
1717023600000|2024-05-29 23:00:00|7616.4|7612.4|7606.8|7604.8|7617.2|7613.2|7595.3|7593.3|1416
1717027200000|2024-05-30 00:00:00|7605.8|7603.8|7619.3|7618.3|7619.3|7618.3|7598.3|7597.3|8067
1717030800000|2024-05-30 01:00:00|7618.8|7617.8|7624.5|7623.5|7630.3|7629.3|7614.3|7613.3|4634
1717034400000|2024-05-30 02:00:00|7625|7624|7625.5|7624.5|7634|7633|7621.5|7620.5|4172
1717038000000|2024-05-30 03:00:00|7623.5|7622.5|7634.5|7633.5|7638.5|7637.5|7619.5|7618.5|3984
1717041600000|2024-05-30 04:00:00|7633.5|7632.5|7631.5|7630.5|7634.5|7633.5|7627.5|7626.5|3420
1717045200000|2024-05-30 05:00:00|7630.5|7629.5|7623.5|7622.5|7633.5|7632.5|7622.5|7621.5|5028
1717048800000|2024-05-30 06:00:00|7624|7622|7634.1|7630.1|7638.7|7636|7624|7622|6407
1717052400000|2024-05-30 07:00:00|7634.2|7630.2|7648.5|7645.5|7649.5|7646.5|7634.1|7630.1|1368
1717056000000|2024-05-30 08:00:00|7649.5|7646.5|7654.5|7651.5|7656.5|7653.5|7646|7643|801
1717059600000|2024-05-30 09:00:00|7655.5|7652.5|7655.5|7652.5|7658.5|7655.5|7652.5|7649.5|640
1717063200000|2024-05-30 10:00:00|7655|7652|7657.5|7654.5|7659.5|7656.5|7651.5|7648.5|706
1717066800000|2024-05-30 11:00:00|7658.5|7655.5|7657.5|7654.5|7661|7658|7651.5|7648.5|692
1717070400000|2024-05-30 12:00:00|7657|7654|7662.5|7659.5|7670|7667|7655.5|7652.5|835
1717074000000|2024-05-30 13:00:00|7662|7659|7684.5|7681.5|7684.5|7681.5|7660.5|7657.5|1297
1717077600000|2024-05-30 14:00:00|7685|7682|7681.5|7678.5|7691.5|7688.5|7677|7674|1345
1717081200000|2024-05-30 15:00:00|7680.5|7677.5|7685.5|7682.5|7691.5|7688.5|7677.5|7674.5|626
1717084800000|2024-05-30 16:00:00|7686|7683|7699.5|7696.5|7700|7697|7685.5|7682.5|538
1717088400000|2024-05-30 17:00:00|7699|7696|7700.5|7697.5|7703.5|7700.5|7697.5|7694.5|452
1717092000000|2024-05-30 18:00:00|7699.5|7696.5|7691.5|7688.5|7699.5|7696.5|7688.5|7685.5|434
1717095600000|2024-05-30 19:00:00|7690.5|7687.5|7689.5|7686.5|7695.5|7692.5|7668.5|7665.5|1164
1717099200000|2024-05-30 20:00:00|7691|7688|7689.4|7685.4|7691|7688|7683|7680|217
1717102800000|2024-05-30 21:00:00|7689.3|7685.3|7687.8|7683.8|7690.1|7686.1|7685.4|7681.4|0
1717106400000|2024-05-30 22:00:00|7688.5|7684.5|7682.8|7678.8|7689.1|7685.1|7682|7678|0
1717110000000|2024-05-30 23:00:00|7682.7|7678.7|7680|7678|7684|7682|7671.5|7669.5|937
1717113600000|2024-05-31 00:00:00|7683|7681|7681.5|7680.5|7692.5|7691.5|7677.5|7676.5|6118
1717117200000|2024-05-31 01:00:00|7680.5|7679.5|7671.3|7670.3|7688|7687|7661|7660|4082
1717120800000|2024-05-31 02:00:00|7671.8|7670.8|7667.3|7666.3|7674.3|7673.3|7662.3|7661.3|2478
1717124400000|2024-05-31 03:00:00|7668.3|7667.3|7668.3|7667.3|7675.3|7674.3|7666.3|7665.3|2933
1717128000000|2024-05-31 04:00:00|7669.3|7668.3|7669.3|7668.3|7670.3|7669.3|7659.3|7658.3|3093
1717131600000|2024-05-31 05:00:00|7668.3|7667.3|7700.3|7699.3|7706.3|7705.3|7665.3|7664.3|8795
1717135200000|2024-05-31 06:00:00|7700.6|7698.6|7702.8|7698.8|7710.6|7708.6|7695.6|7693.6|15397
1717138800000|2024-05-31 07:00:00|7703.1|7699.1|7692.1|7689.1|7705.2|7701.6|7690.1|7687.1|1131
1717142400000|2024-05-31 08:00:00|7691.6|7688.6|7704.1|7701.1|7709.1|7706.1|7691.1|7688.1|819
1717146000000|2024-05-31 09:00:00|7703.6|7700.6|7696.1|7693.1|7704.1|7701.1|7694.1|7691.1|714
1717149600000|2024-05-31 10:00:00|7697.1|7694.1|7697.1|7694.1|7700.1|7697.1|7690.1|7687.1|536
1717153200000|2024-05-31 11:00:00|7698.1|7695.1|7703.1|7700.1|7704.1|7701.1|7693.6|7690.6|574
1717156800000|2024-05-31 12:00:00|7703.6|7700.6|7728.1|7725.1|7730.1|7727.1|7703.1|7700.1|1692
1717160400000|2024-05-31 13:00:00|7727.6|7724.6|7713.1|7710.1|7729.1|7726.1|7705.1|7702.1|1351
1717164000000|2024-05-31 14:00:00|7714.1|7711.1|7692.1|7689.1|7715.1|7712.1|7683.1|7680.1|1857
1717167600000|2024-05-31 15:00:00|7691.1|7688.1|7678.1|7675.1|7691.1|7688.1|7676.1|7673.1|1424
1717171200000|2024-05-31 16:00:00|7677.1|7674.1|7674.6|7671.6|7678.1|7675.1|7668.1|7665.1|512
1717174800000|2024-05-31 17:00:00|7675.1|7672.1|7687.1|7684.1|7691.1|7688.1|7675.1|7672.1|464
1717178400000|2024-05-31 18:00:00|7687.6|7684.6|7691.1|7688.1|7695.6|7692.6|7685.1|7682.1|462
1717182000000|2024-05-31 19:00:00|7690.1|7687.1|7739.1|7736.1|7740.1|7737.1|7687.1|7684.1|1362
1717185600000|2024-05-31 20:00:00|7740.1|7737.1|7750.4|7746.4|7752.6|7749.6|7735.1|7732.1|877
1717365600000|2024-06-02 22:00:00|7751.7|7747.7|7744.1|7740.1|7752.3|7748.3|7740.3|7736.3|0
1717369200000|2024-06-02 23:00:00|7744|7740|7767.6|7765.6|7773.6|7771.6|7725.1|7723.1|2421
1717372800000|2024-06-03 00:00:00|7766.6|7764.6|7776.1|7775.1|7779.6|7778.6|7757.1|7756.1|8439
1717376400000|2024-06-03 01:00:00|7777.1|7776.1|7758.1|7757.1|7783.1|7782.1|7758.1|7757.1|4297
1717380000000|2024-06-03 02:00:00|7759.1|7758.1|7766.6|7765.6|7771.1|7770.1|7757.6|7756.6|3153
1717383600000|2024-06-03 03:00:00|7765.6|7764.6|7764.6|7763.6|7770.6|7769.6|7762.6|7761.6|3119
1717387200000|2024-06-03 04:00:00|7763.6|7762.6|7769.6|7768.6|7771.6|7770.6|7763.6|7762.6|3232
1717390800000|2024-06-03 05:00:00|7768.6|7767.6|7763.6|7762.6|7770.6|7769.6|7759.6|7758.6|3966
1717394400000|2024-06-03 06:00:00|7764.1|7762.1|7761.9|7757.9|7771.1|7768.1|7761.9|7757.9|5992
1717398000000|2024-06-03 07:00:00|7762.5|7758.5|7748.6|7745.6|7771.6|7768.6|7746.1|7743.1|1424
1717401600000|2024-06-03 08:00:00|7747.6|7744.6|7756.6|7753.6|7760.6|7757.6|7746.6|7743.6|948
1717405200000|2024-06-03 09:00:00|7757.1|7754.1|7749.1|7746.1|7757.6|7754.6|7743.6|7740.6|410
1717408800000|2024-06-03 10:00:00|7749.6|7746.6|7746.6|7743.6|7751.6|7748.6|7744.6|7741.6|263
1717412400000|2024-06-03 11:00:00|7747.1|7744.1|7751.6|7748.6|7755.1|7752.1|7746.6|7743.6|331
1717416000000|2024-06-03 12:00:00|7752.1|7749.1|7756.6|7753.6|7759.6|7756.6|7746.6|7743.6|876
1717419600000|2024-06-03 13:00:00|7757.1|7754.1|7755.1|7752.1|7773.6|7770.6|7746.6|7743.6|2088
1717423200000|2024-06-03 14:00:00|7756.6|7753.6|7743.1|7740.1|7776.1|7773.1|7739.6|7736.6|1866
1717426800000|2024-06-03 15:00:00|7743.6|7740.6|7741.1|7738.1|7753.6|7750.6|7735.6|7732.6|1018
1717430400000|2024-06-03 16:00:00|7741.6|7738.6|7729.6|7726.6|7744.6|7741.6|7721.6|7718.6|852
1717434000000|2024-06-03 17:00:00|7730.1|7727.1|7742.6|7739.6|7747.6|7744.6|7724.6|7721.6|767
1717437600000|2024-06-03 18:00:00|7742.1|7739.1|7747.6|7744.6|7752.6|7749.6|7739.1|7736.1|276
1717441200000|2024-06-03 19:00:00|7748.6|7745.6|7752.6|7749.6|7755.6|7752.6|7746.6|7743.6|565
1717444800000|2024-06-03 20:00:00|7753.6|7750.6|7756.9|7752.9|7758.6|7755.6|7753.6|7750.6|130
1717448400000|2024-06-03 21:00:00|7757.1|7753.1|7755.5|7751.5|7757.2|7753.2|7754.7|7750.7|0
1717452000000|2024-06-03 22:00:00|7755.3|7751.3|7754.9|7750.9|7756.9|7752.9|7754|7750|0
1717455600000|2024-06-03 23:00:00|7754.7|7750.7|7751.1|7749.1|7756.1|7754.1|7747.1|7745.1|640
1717459200000|2024-06-04 00:00:00|7752.1|7750.1|7760.6|7759.6|7773.6|7772.6|7752.1|7750.1|3980
1717462800000|2024-06-04 01:00:00|7761.6|7760.6|7756.6|7755.6|7762.6|7761.6|7747.6|7746.6|2432
1717466400000|2024-06-04 02:00:00|7755.6|7754.6|7761.6|7760.6|7766.6|7765.6|7752.6|7751.6|2071
1717470000000|2024-06-04 03:00:00|7762.1|7761.1|7750.6|7749.6|7762.6|7761.6|7747.6|7746.6|1920
1717473600000|2024-06-04 04:00:00|7749.6|7748.6|7750.6|7749.6|7756.6|7755.6|7746.6|7745.6|2484
1717477200000|2024-06-04 05:00:00|7751.6|7750.6|7745.6|7744.6|7751.6|7750.6|7740.6|7739.6|2728
1717480800000|2024-06-04 06:00:00|7746.1|7744.1|7741.3|7737.3|7746.1|7744.1|7738.3|7734.3|5191
1717484400000|2024-06-04 07:00:00|7741.6|7737.6|7732.1|7729.1|7742.2|7738.2|7724.6|7721.6|822
1717488000000|2024-06-04 08:00:00|7731.6|7728.6|7710.1|7707.1|7731.6|7728.6|7709.6|7706.6|560
1717491600000|2024-06-04 09:00:00|7710.6|7707.6|7704.1|7701.1|7712.6|7709.6|7699.1|7696.1|593
1717495200000|2024-06-04 10:00:00|7703.6|7700.6|7710.6|7707.6|7713.6|7710.6|7700.6|7697.6|402
1717498800000|2024-06-04 11:00:00|7709.6|7706.6|7726.6|7723.6|7727.6|7724.6|7709.6|7706.6|386
1717502400000|2024-06-04 12:00:00|7726.1|7723.1|7733.6|7730.6|7735.1|7732.1|7720.6|7717.6|598
1717506000000|2024-06-04 13:00:00|7733.1|7730.1|7725.1|7722.1|7740.6|7737.6|7721.6|7718.6|1104
1717509600000|2024-06-04 14:00:00|7725.6|7722.6|7714.6|7711.6|7742.1|7739.1|7713.1|7710.1|2092
1717513200000|2024-06-04 15:00:00|7715.1|7712.1|7706.6|7703.6|7723.1|7720.1|7706.6|7703.6|946
1717516800000|2024-06-04 16:00:00|7707.1|7704.1|7716.6|7713.6|7720.6|7717.6|7702.6|7699.6|491
1717520400000|2024-06-04 17:00:00|7717.6|7714.6|7722.6|7719.6|7727.6|7724.6|7710.6|7707.6|493
1717524000000|2024-06-04 18:00:00|7723.1|7720.1|7731.6|7728.6|7739.1|7736.1|7720.6|7717.6|292
1717527600000|2024-06-04 19:00:00|7731.1|7728.1|7734.1|7731.1|7741.1|7738.1|7717.6|7714.6|412
1717531200000|2024-06-04 20:00:00|7734.6|7731.6|7737.6|7733.6|7739.6|7736.6|7730.1|7727.1|214
1717534800000|2024-06-04 21:00:00|7737.7|7733.7|7737.3|7733.3|7738|7734|7736.9|7732.9|0
1717538400000|2024-06-04 22:00:00|7737.6|7733.6|7741.1|7737.1|7741.1|7737.1|7735.6|7731.6|0
1717542000000|2024-06-04 23:00:00|7741.2|7737.2|7749.1|7747.1|7750.1|7748.1|7737.1|7735.1|598
1717545600000|2024-06-05 00:00:00|7750.1|7748.1|7761.6|7760.6|7764.1|7763.1|7748.1|7746.1|5568
1717549200000|2024-06-05 01:00:00|7762.1|7761.1|7763.9|7762.9|7764.6|7763.6|7751.6|7750.6|3511
1717552800000|2024-06-05 02:00:00|7764.4|7763.4|7775.4|7774.4|7778.4|7777.4|7762.4|7761.4|2832
1717556400000|2024-06-05 03:00:00|7776.4|7775.4|7780.4|7779.4|7781.4|7780.4|7766.4|7765.4|3439
1717560000000|2024-06-05 04:00:00|7781.4|7780.4|7771.4|7770.4|7781.4|7780.4|7769.4|7768.4|3134
1717563600000|2024-06-05 05:00:00|7772.4|7771.4|7765.4|7764.4|7775.4|7774.4|7760.4|7759.4|4652
1717567200000|2024-06-05 06:00:00|7765.9|7763.9|7770.4|7766.4|7774.9|7772.9|7764.9|7762.9|6113
1717570800000|2024-06-05 07:00:00|7770.3|7766.3|7755.4|7752.4|7772.8|7768.8|7749.4|7746.4|1192
1717574400000|2024-06-05 08:00:00|7755.9|7752.9|7753.9|7750.9|7758.4|7755.4|7747.9|7744.9|365
1717578000000|2024-06-05 09:00:00|7754.4|7751.4|7763.4|7760.4|7763.4|7760.4|7754.4|7751.4|401
1717581600000|2024-06-05 10:00:00|7762.9|7759.9|7762.4|7759.4|7768.4|7765.4|7760.4|7757.4|637
1717585200000|2024-06-05 11:00:00|7763.4|7760.4|7768.4|7765.4|7769.4|7766.4|7759.4|7756.4|351
1717588800000|2024-06-05 12:00:00|7768.9|7765.9|7785.4|7782.4|7785.4|7782.4|7766.9|7763.9|513
1717592400000|2024-06-05 13:00:00|7785.9|7782.9|7788.9|7785.9|7793.4|7790.4|7777.4|7774.4|1068
1717596000000|2024-06-05 14:00:00|7789.4|7786.4|7789.4|7786.4|7799.4|7796.4|7767.4|7764.4|1189
1717599600000|2024-06-05 15:00:00|7789.9|7786.9|7802.4|7799.4|7806.9|7803.9|7789.4|7786.4|741
1717603200000|2024-06-05 16:00:00|7801.9|7798.9|7802.4|7799.4|7805.9|7802.9|7798.4|7795.4|440
1717606800000|2024-06-05 17:00:00|7801.4|7798.4|7805.4|7802.4|7805.9|7802.9|7795.4|7792.4|350
1717610400000|2024-06-05 18:00:00|7804.9|7801.9|7816.4|7813.4|7819.9|7816.9|7802.9|7799.9|380
1717614000000|2024-06-05 19:00:00|7815.4|7812.4|7822.4|7819.4|7822.4|7819.4|7809.4|7806.4|618
1717617600000|2024-06-05 20:00:00|7823.4|7820.4|7815.4|7811.4|7823.4|7820.4|7814.4|7811.3|196
1717621200000|2024-06-05 21:00:00|7815.5|7811.5|7815.4|7811.4|7815.7|7811.7|7813.4|7809.4|0
1717624800000|2024-06-05 22:00:00|7815.2|7811.2|7818.9|7814.9|7819.4|7815.4|7813.5|7809.5|0
1717628400000|2024-06-05 23:00:00|7819.1|7815.1|7821.4|7819.4|7825.9|7823.9|7813.4|7811.4|996
1717632000000|2024-06-06 00:00:00|7821.9|7819.9|7822.4|7821.4|7824.4|7823.4|7810.4|7809.4|4977
1717635600000|2024-06-06 01:00:00|7823.4|7822.4|7837.3|7836.3|7839.4|7838.4|7820.4|7819.4|4015
1717639200000|2024-06-06 02:00:00|7836.8|7835.8|7828.3|7827.3|7838.3|7837.3|7826.3|7825.3|2675
1717642800000|2024-06-06 03:00:00|7827.3|7826.3|7834.3|7833.3|7843.3|7842.3|7827.3|7826.3|2894
1717646400000|2024-06-06 04:00:00|7833.8|7832.8|7833.3|7832.3|7840.3|7839.3|7831.3|7830.3|2315
1717650000000|2024-06-06 05:00:00|7832.3|7831.3|7826.3|7825.3|7836.3|7835.3|7823.3|7822.3|4160
1717653600000|2024-06-06 06:00:00|7826.8|7824.8|7827.9|7823.9|7829.8|7827.8|7820.8|7817.8|6222
1717657200000|2024-06-06 07:00:00|7828|7824|7820.8|7817.8|7829.5|7825.5|7811.8|7808.8|701
1717660800000|2024-06-06 08:00:00|7821.3|7818.3|7822.3|7819.3|7830.3|7827.3|7818.3|7815.3|491
1717664400000|2024-06-06 09:00:00|7823.3|7820.3|7823.3|7820.3|7827.3|7824.3|7817.3|7814.3|385
1717668000000|2024-06-06 10:00:00|7824.3|7821.3|7826.3|7823.3|7826.8|7823.8|7823.3|7820.3|328
1717671600000|2024-06-06 11:00:00|7827.3|7824.3|7827.3|7824.3|7830.3|7827.3|7823.3|7820.3|553
1717675200000|2024-06-06 12:00:00|7826.3|7823.3|7816.3|7813.3|7827.3|7824.3|7808.3|7805.3|1009
1717678800000|2024-06-06 13:00:00|7815.3|7812.3|7819.3|7816.3|7823.3|7820.3|7808.3|7805.3|958
1717682400000|2024-06-06 14:00:00|7820.3|7817.3|7818.3|7815.3|7829.3|7826.3|7817.3|7814.3|855
1717686000000|2024-06-06 15:00:00|7818.8|7815.8|7834.3|7831.3|7834.8|7831.8|7816.3|7813.3|1583
1717689600000|2024-06-06 16:00:00|7833.8|7830.8|7823.3|7820.3|7835.3|7832.3|7817.8|7814.8|816
1717693200000|2024-06-06 17:00:00|7822.8|7819.8|7832.8|7829.8|7836.3|7833.3|7822.3|7819.3|393
1717696800000|2024-06-06 18:00:00|7832.3|7829.3|7837.3|7834.3|7838.3|7835.3|7818.3|7815.3|322
1717700400000|2024-06-06 19:00:00|7836.3|7833.3|7843.3|7840.3|7846.3|7843.3|7834.3|7831.3|777
1717704000000|2024-06-06 20:00:00|7844.3|7841.3|7839.8|7835.8|7845.8|7842.8|7838.3|7835.3|120
1717707600000|2024-06-06 21:00:00|7839.9|7835.9|7837|7833|7840.1|7836.1|7836.8|7832.8|0
1717711200000|2024-06-06 22:00:00|7836.9|7832.9|7838.7|7834.7|7839.5|7835.5|7836.3|7832.3|0
1717714800000|2024-06-06 23:00:00|7838.6|7834.6|7847.8|7845.8|7857.8|7855.8|7837.9|7833.9|712
1717718400000|2024-06-07 00:00:00|7846.8|7844.8|7840.8|7839.8|7850.3|7849.3|7837.3|7836.3|3275
1717722000000|2024-06-07 01:00:00|7840.3|7839.3|7841.2|7840.2|7845.3|7844.3|7836.2|7835.2|1949
1717725600000|2024-06-07 02:00:00|7842.2|7841.2|7859.7|7858.7|7860.2|7859.2|7841.2|7840.2|2548
1717729200000|2024-06-07 03:00:00|7860.2|7859.2|7845.2|7844.2|7861.2|7860.2|7844.2|7843.2|2718
1717732800000|2024-06-07 04:00:00|7846.2|7845.2|7857.2|7856.2|7859.2|7858.2|7844.2|7843.2|2462
1717736400000|2024-06-07 05:00:00|7856.2|7855.2|7866.2|7865.2|7866.2|7865.2|7856.2|7855.2|3774
1717740000000|2024-06-07 06:00:00|7866.7|7864.7|7873.5|7869.5|7877.1|7873.1|7862.7|7860.7|6490
1717743600000|2024-06-07 07:00:00|7873.6|7869.6|7857.2|7854.2|7876.6|7872.6|7854.2|7851.2|918
1717747200000|2024-06-07 08:00:00|7856.2|7853.2|7848.2|7845.2|7864.2|7861.2|7846.2|7843.2|594
1717750800000|2024-06-07 09:00:00|7849.2|7846.2|7853.2|7850.2|7853.2|7850.2|7842.2|7839.2|516
1717754400000|2024-06-07 10:00:00|7852.7|7849.7|7847.7|7844.7|7855.2|7852.2|7845.2|7842.2|428
1717758000000|2024-06-07 11:00:00|7848.2|7845.2|7851.7|7848.7|7853.2|7850.2|7837.2|7834.2|640
1717761600000|2024-06-07 12:00:00|7852.2|7849.2|7825.2|7822.2|7863.7|7860.7|7814.2|7811.2|1728
1717765200000|2024-06-07 13:00:00|7825.7|7822.7|7850.7|7847.7|7855.2|7852.2|7823.2|7820.2|961
1717768800000|2024-06-07 14:00:00|7851.2|7848.2|7850.7|7847.7|7875.2|7872.2|7849.2|7846.2|1599
1717772400000|2024-06-07 15:00:00|7850.2|7847.2|7844.2|7841.2|7850.2|7847.2|7839.2|7836.2|1240
1717776000000|2024-06-07 16:00:00|7844.7|7841.7|7847.2|7844.2|7850.2|7847.2|7835.7|7832.7|396
1717779600000|2024-06-07 17:00:00|7846.2|7843.2|7837.2|7834.2|7849.2|7846.2|7837.2|7834.2|443
1717783200000|2024-06-07 18:00:00|7837.7|7834.7|7829.2|7826.2|7837.7|7834.7|7819.2|7816.2|304
1717786800000|2024-06-07 19:00:00|7828.7|7825.7|7823.2|7820.2|7831.2|7828.2|7819.2|7816.2|534
1717790400000|2024-06-07 20:00:00|7822.7|7819.7|7824.7|7820.7|7827.2|7824.2|7818.2|7815.2|345
1717970400000|2024-06-09 22:00:00|7825.8|7821.8|7824.7|7820.7|7826.6|7822.6|7820.1|7816.1|0
1717974000000|2024-06-09 23:00:00|7824.6|7820.6|7821.9|7817.9|7824.8|7820.8|7821.2|7817.2|0
1717977600000|2024-06-10 00:00:00|7822|7818|7827.2|7823.2|7827.4|7823.4|7820.4|7816.4|0
1717981200000|2024-06-10 01:00:00|7827.1|7823.1|7823.2|7819.2|7827.8|7823.8|7821.9|7817.9|0
1717984800000|2024-06-10 02:00:00|7826.3|7822.3|7823|7819|7827|7823|7822.1|7818.1|0
1717988400000|2024-06-10 03:00:00|7826.9|7822.9|7823.5|7819.5|7829.2|7825.2|7823.2|7819.2|0
1717992000000|2024-06-10 04:00:00|7823.7|7819.7|7824.4|7820.4|7824.9|7820.9|7822.5|7818.5|0
1717995600000|2024-06-10 05:00:00|7824.3|7820.3|7823|7819|7825.5|7821.5|7822.4|7818.4|0
1717999200000|2024-06-10 06:00:00|7822.7|7818.7|7808|7804|7822.8|7818.8|7804.2|7800.2|0
1718002800000|2024-06-10 07:00:00|7807.9|7803.9|7807|7804|7815.5|7812.5|7797.5|7793.5|1873
1718006400000|2024-06-10 08:00:00|7806.5|7803.5|7783|7780|7808|7805|7782|7779|1396
1718010000000|2024-06-10 09:00:00|7783.5|7780.5|7781|7778|7788|7785|7775|7772|749
1718013600000|2024-06-10 10:00:00|7780.5|7777.5|7787|7784|7794|7791|7780|7777|560
1718017200000|2024-06-10 11:00:00|7788|7785|7789|7786|7793|7790|7785|7782|621
1718020800000|2024-06-10 12:00:00|7790|7787|7785|7782|7800|7797|7783|7780|594
1718024400000|2024-06-10 13:00:00|7785.5|7782.5|7784.5|7781.5|7788|7785|7771.5|7768.5|749
1718028000000|2024-06-10 14:00:00|7784|7781|7785|7782|7792|7789|7780|7777|1207
1718031600000|2024-06-10 15:00:00|7786|7783|7804|7801|7807|7804|7783|7780|608
1718035200000|2024-06-10 16:00:00|7804.5|7801.5|7802|7799|7805|7802|7800|7797|207
1718038800000|2024-06-10 17:00:00|7801.5|7798.5|7806|7803|7811|7808|7796|7793|195
1718042400000|2024-06-10 18:00:00|7806.5|7803.5|7810|7807|7811.5|7808.5|7801|7798|123
1718046000000|2024-06-10 19:00:00|7809|7806|7802.5|7799.5|7814|7811|7794|7791|665
1718049600000|2024-06-10 20:00:00|7802|7799|7804.1|7800.1|7804.6|7801|7795|7792|210
1718053200000|2024-06-10 21:00:00|7804.2|7800.2|7805.5|7801.5|7805.6|7801.6|7804.1|7800.1|0
1718056800000|2024-06-10 22:00:00|7805.2|7801.2|7804.9|7800.9|7806.6|7802.6|7804.4|7800.4|0
1718060400000|2024-06-10 23:00:00|7804.2|7800.2|7794|7792|7806|7804|7790.5|7788.5|1174
1718064000000|2024-06-11 00:00:00|7794.5|7792.5|7769|7768|7794.5|7792.5|7767|7766|8159
1718067600000|2024-06-11 01:00:00|7768|7767|7754|7753|7770.5|7769.5|7751|7750|4852
1718071200000|2024-06-11 02:00:00|7755|7754|7739|7738|7755|7754|7737|7736|4393
1718074800000|2024-06-11 03:00:00|7739.5|7738.5|7756|7755|7758|7757|7739.5|7738.5|3711
1718078400000|2024-06-11 04:00:00|7755.5|7754.5|7760|7759|7763|7762|7752|7751|2641
1718082000000|2024-06-11 05:00:00|7759|7758|7756|7755|7762|7761|7748|7747|4842
1718085600000|2024-06-11 06:00:00|7756.2|7754.2|7750.7|7746.7|7759.2|7757.2|7750|7746|7684
1718089200000|2024-06-11 07:00:00|7751|7747|7750.2|7747.2|7752.7|7749.7|7732.7|7729.7|1342
1718092800000|2024-06-11 08:00:00|7750.7|7747.7|7746.7|7743.7|7757.7|7754.7|7744.7|7741.7|1482
1718096400000|2024-06-11 09:00:00|7747.2|7744.2|7725.7|7722.7|7751.7|7748.7|7725.7|7722.7|803
1718100000000|2024-06-11 10:00:00|7725.2|7722.2|7726.7|7723.7|7727.7|7724.7|7720.7|7717.7|619
1718103600000|2024-06-11 11:00:00|7725.7|7722.7|7705.7|7702.7|7726.7|7723.7|7701.7|7698.7|1201
1718107200000|2024-06-11 12:00:00|7706.2|7703.2|7708.7|7705.7|7712.7|7709.7|7703.7|7700.7|1039
1718110800000|2024-06-11 13:00:00|7708.2|7705.2|7699.7|7696.7|7714.2|7711.2|7677.2|7674.2|1407
1718114400000|2024-06-11 14:00:00|7698.7|7695.7|7718.7|7715.7|7719.7|7716.7|7695.7|7692.7|1112
1718118000000|2024-06-11 15:00:00|7718.2|7715.2|7705.2|7702.2|7721.7|7718.7|7705.2|7702.2|1060
1718121600000|2024-06-11 16:00:00|7705.7|7702.7|7700.7|7697.7|7706.7|7703.7|7695.7|7692.7|682
1718125200000|2024-06-11 17:00:00|7701.2|7698.2|7709.7|7706.7|7710.7|7707.7|7696.7|7693.7|575
1718128800000|2024-06-11 18:00:00|7708.7|7705.7|7719.7|7716.7|7723.7|7720.7|7706.2|7703.2|284
1718132400000|2024-06-11 19:00:00|7719.2|7716.2|7716.2|7713.2|7722.7|7719.7|7704.2|7701.2|1183
1718136000000|2024-06-11 20:00:00|7715.7|7712.7|7720|7716|7720.1|7716.7|7713.7|7710.7|350
1718139600000|2024-06-11 21:00:00|7720.1|7716.1|7725.9|7721.9|7726.2|7722.2|7719.7|7715.7|0
1718143200000|2024-06-11 22:00:00|7725.7|7721.7|7726.6|7722.6|7726.8|7722.8|7720|7716|0
1718146800000|2024-06-11 23:00:00|7722.1|7718.1|7727.9|7725.9|7731.4|7729.4|7719.4|7717.4|1072
1718150400000|2024-06-12 00:00:00|7725.9|7723.9|7721.4|7720.4|7735.4|7734.4|7715.4|7714.4|4567
1718154000000|2024-06-12 01:00:00|7722.4|7721.4|7708.7|7707.7|7722.4|7721.4|7706.2|7705.2|3412
1718157600000|2024-06-12 02:00:00|7708.2|7707.2|7712.2|7711.2|7719.7|7718.7|7704.7|7703.7|3706
1718161200000|2024-06-12 03:00:00|7713.7|7712.7|7721.7|7720.7|7721.7|7720.7|7709.7|7708.7|2902
1718164800000|2024-06-12 04:00:00|7722.2|7721.2|7710.7|7709.7|7723.7|7722.7|7708.7|7707.7|3263
1718168400000|2024-06-12 05:00:00|7709.7|7708.7|7722.7|7721.7|7723.7|7722.7|7709.7|7708.7|3600
1718172000000|2024-06-12 06:00:00|7722.8|7720.8|7717.6|7713.6|7726.8|7724.8|7716.8|7713.6|5540
1718175600000|2024-06-12 07:00:00|7717.9|7713.9|7732.8|7729.8|7734.3|7731.3|7716.5|7712.5|955
1718179200000|2024-06-12 08:00:00|7732.3|7729.3|7725.3|7722.3|7735.3|7732.3|7724.3|7721.3|554
1718182800000|2024-06-12 09:00:00|7724.3|7721.3|7725.3|7722.3|7726.3|7723.3|7721.3|7718.3|556
1718186400000|2024-06-12 10:00:00|7724.3|7721.3|7730.8|7727.8|7731.8|7728.8|7723.8|7720.8|153
1718190000000|2024-06-12 11:00:00|7731.3|7728.3|7736.3|7733.3|7736.3|7733.3|7729.3|7726.3|301
1718193600000|2024-06-12 12:00:00|7735.8|7732.8|7781.8|7778.8|7782.3|7779.3|7730.3|7727.3|1682
1718197200000|2024-06-12 13:00:00|7781.3|7778.3|7781.3|7778.3|7784.3|7781.3|7766.8|7763.8|1324
1718200800000|2024-06-12 14:00:00|7781.8|7778.8|7781.8|7778.8|7792.3|7789.3|7778.3|7775.3|1705
1718204400000|2024-06-12 15:00:00|7781.3|7778.3|7786.8|7783.8|7787.8|7784.8|7775.3|7772.3|1044
1718208000000|2024-06-12 16:00:00|7786.3|7783.3|7792.3|7789.3|7794.3|7791.3|7783.8|7780.8|425
1718211600000|2024-06-12 17:00:00|7791.8|7788.8|7787.3|7784.3|7794.3|7791.3|7785.3|7782.3|287
1718215200000|2024-06-12 18:00:00|7780.8|7777.8|7780.3|7777.3|7790.8|7787.8|7768.8|7765.8|590
1718218800000|2024-06-12 19:00:00|7780.8|7777.8|7769.3|7766.3|7788.3|7785.3|7760.8|7757.8|1238
1718222400000|2024-06-12 20:00:00|7769.8|7766.8|7778.1|7774.1|7778.3|7775.3|7767.3|7764.3|193
1718226000000|2024-06-12 21:00:00|7778.4|7774.4|7775.2|7771.2|7778.5|7774.5|7773.7|7769.7|0
1718229600000|2024-06-12 22:00:00|7775.7|7771.7|7775.5|7771.5|7776.8|7772.8|7772.9|7768.9|0
1718233200000|2024-06-12 23:00:00|7775.2|7771.2|7784.7|7782.7|7787.2|7785.2|7773.2|7769.2|721
1718236800000|2024-06-13 00:00:00|7787.7|7785.7|7765.7|7764.7|7789.7|7788.2|7765.2|7764.2|4800
1718240400000|2024-06-13 01:00:00|7766.2|7765.2|7765.2|7764.2|7767.2|7766.2|7753.2|7752.2|3108
1718244000000|2024-06-13 02:00:00|7764.7|7763.7|7761.2|7760.2|7766.2|7765.2|7748.2|7747.2|1813
1718247600000|2024-06-13 03:00:00|7760.2|7759.2|7766.2|7765.2|7768.7|7767.7|7759.2|7758.2|1761
1718251200000|2024-06-13 04:00:00|7767.2|7766.2|7762.2|7761.2|7767.2|7766.2|7757.7|7756.7|1307
1718254800000|2024-06-13 05:00:00|7763.2|7762.2|7752.2|7751.2|7763.2|7762.2|7751.2|7750.2|2104
1718258400000|2024-06-13 06:00:00|7752.7|7750.7|7754.1|7750.1|7756.2|7752.7|7749.7|7747.7|4113
1718262000000|2024-06-13 07:00:00|7754.4|7750.4|7742.2|7739.2|7757.2|7754.2|7741.7|7738.7|827
1718265600000|2024-06-13 08:00:00|7741.7|7738.7|7734.7|7731.7|7743.2|7740.2|7728.2|7725.2|627
1718269200000|2024-06-13 09:00:00|7734.2|7731.2|7727.2|7724.2|7738.7|7735.7|7724.7|7721.7|408
1718272800000|2024-06-13 10:00:00|7727.7|7724.7|7721.2|7718.2|7729.2|7726.2|7717.2|7714.2|333
1718276400000|2024-06-13 11:00:00|7721.7|7718.7|7732.2|7729.2|7733.2|7730.2|7721.2|7718.2|465
1718280000000|2024-06-13 12:00:00|7732.7|7729.7|7746.2|7743.2|7755.7|7752.7|7732.2|7729.2|1106
1718283600000|2024-06-13 13:00:00|7747.2|7744.2|7724.2|7721.2|7750.2|7747.2|7720.2|7717.2|1004
1718287200000|2024-06-13 14:00:00|7723.7|7720.7|7712.7|7709.7|7725.2|7722.2|7704.2|7701.2|911
1718290800000|2024-06-13 15:00:00|7713.2|7710.2|7708.2|7705.2|7713.7|7710.7|7704.7|7701.7|1081
1718294400000|2024-06-13 16:00:00|7707.7|7704.7|7719.7|7716.7|7723.2|7720.2|7703.2|7700.2|655
1718298000000|2024-06-13 17:00:00|7719.2|7716.2|7729.7|7726.7|7731.7|7728.7|7719.2|7716.2|584
1718301600000|2024-06-13 18:00:00|7729.2|7726.2|7741.2|7738.2|7742.2|7739.2|7725.2|7722.2|514
1718305200000|2024-06-13 19:00:00|7740.2|7737.2|7742.7|7739.7|7748.2|7745.2|7739.2|7736.2|728
1718308800000|2024-06-13 20:00:00|7742.2|7739.2|7745.3|7741.3|7748.2|7745.2|7741.2|7738.2|170
1718312400000|2024-06-13 21:00:00|7745.1|7741.1|7745|7741|7746.1|7742.1|7744.9|7740.9|0
1718316000000|2024-06-13 22:00:00|7745.2|7741.2|7745.5|7741.5|7747.5|7743.5|7742|7738|0
1718319600000|2024-06-13 23:00:00|7745.6|7741.6|7747.4|7745.4|7750.9|7748.9|7741.4|7739.4|697
1718323200000|2024-06-14 00:00:00|7744.9|7742.9|7729.9|7728.9|7752.9|7751.9|7726.9|7725.9|3345
1718326800000|2024-06-14 01:00:00|7728.9|7727.9|7720.9|7719.9|7728.9|7727.9|7718.9|7717.9|3040
1718330400000|2024-06-14 02:00:00|7719.9|7718.9|7727.9|7726.9|7728.9|7727.9|7718.9|7717.9|2461
1718334000000|2024-06-14 03:00:00|7727.4|7726.4|7729.9|7728.9|7737.9|7736.9|7726.9|7725.9|2545
1718337600000|2024-06-14 04:00:00|7728.9|7727.9|7729.1|7728.1|7730.9|7729.9|7721.9|7720.9|2275
1718341200000|2024-06-14 05:00:00|7728.6|7727.6|7733.1|7732.1|7733.1|7732.1|7725.1|7724.1|2456
1718344800000|2024-06-14 06:00:00|7733.6|7731.6|7718.7|7714.7|7733.6|7731.6|7716.2|7712.2|5120
1718348400000|2024-06-14 07:00:00|7719|7715|7716.1|7713.1|7724.1|7721.1|7703.1|7700.1|1493
1718352000000|2024-06-14 08:00:00|7716.6|7713.6|7709.6|7706.6|7718.6|7715.6|7707.1|7704.1|900
1718355600000|2024-06-14 09:00:00|7710.1|7707.1|7685.6|7682.6|7714.6|7711.6|7685.6|7682.6|723
1718359200000|2024-06-14 10:00:00|7685.1|7682.1|7676.1|7673.1|7685.1|7682.1|7669.1|7666.1|730
1718362800000|2024-06-14 11:00:00|7676.6|7673.6|7680.1|7677.1|7698.1|7695.1|7669.1|7666.1|912
1718366400000|2024-06-14 12:00:00|7681.1|7678.1|7686.1|7683.1|7690.1|7687.1|7674.1|7671.1|714
1718370000000|2024-06-14 13:00:00|7685.1|7682.1|7693.1|7690.1|7704.6|7701.6|7680.1|7677.1|1049
1718373600000|2024-06-14 14:00:00|7688.6|7685.6|7685.1|7682.1|7691.6|7688.6|7671.1|7668.1|811
1718377200000|2024-06-14 15:00:00|7684.6|7681.6|7689.1|7686.1|7694.1|7691.1|7678.1|7675.1|908
1718380800000|2024-06-14 16:00:00|7688.6|7685.6|7691.1|7688.1|7694.1|7691.1|7683.1|7680.1|303
1718384400000|2024-06-14 17:00:00|7692.1|7689.1|7687.6|7684.6|7698.1|7695.1|7685.1|7682.1|384
1718388000000|2024-06-14 18:00:00|7687.1|7684.1|7696.6|7693.6|7698.6|7695.6|7683.1|7680.1|419
1718391600000|2024-06-14 19:00:00|7696.1|7693.1|7711.6|7708.6|7712.1|7709.1|7695.1|7692.1|703
1718395200000|2024-06-14 20:00:00|7712.1|7709.1|7710.9|7706.9|7713.1|7710.1|7705.1|7702.1|274
1718575200000|2024-06-16 22:00:00|7711.1|7707.1|7713.1|7709.1|7713.1|7709.1|7707.8|7703.8|0
1718578800000|2024-06-16 23:00:00|7715|7711|7717.5|7715.5|7717.5|7715.5|7698.5|7696.5|880
1718582400000|2024-06-17 00:00:00|7718.5|7716.5|7731|7730|7733|7732|7712|7711|4274
1718586000000|2024-06-17 01:00:00|7731.5|7730.5|7714|7713|7731.5|7730.5|7713|7712|2513
1718589600000|2024-06-17 02:00:00|7713.5|7712.5|7713|7712|7720|7719|7707.5|7706.5|2389
1718593200000|2024-06-17 03:00:00|7714|7713|7723|7722|7724|7723|7710|7709|1994
1718596800000|2024-06-17 04:00:00|7724|7723|7717|7716|7727|7726|7715|7714|2362
1718600400000|2024-06-17 05:00:00|7716|7715|7705|7704|7718|7717|7702|7701|3337
1718604000000|2024-06-17 06:00:00|7705.3|7703.3|7712.5|7708.5|7718|7714|7700.3|7698.3|5691
1718607600000|2024-06-17 07:00:00|7712.6|7708.6|7709.3|7706.3|7721.8|7718.8|7706.3|7703.3|1047
1718611200000|2024-06-17 08:00:00|7708.8|7705.8|7693.3|7690.3|7711.8|7708.8|7690.3|7687.3|775
1718614800000|2024-06-17 09:00:00|7692.8|7689.8|7696.8|7693.8|7701.3|7698.3|7690.8|7687.8|275
1718618400000|2024-06-17 10:00:00|7695.8|7692.8|7693.8|7690.8|7696.3|7693.3|7679.8|7676.8|455
1718622000000|2024-06-17 11:00:00|7694.8|7691.8|7695.8|7692.8|7697.8|7694.8|7690.8|7687.8|429
1718625600000|2024-06-17 12:00:00|7696.8|7693.8|7690.3|7687.3|7699.8|7696.8|7686.8|7683.8|461
1718629200000|2024-06-17 13:00:00|7690.8|7687.8|7687.3|7684.3|7699.3|7696.3|7686.8|7683.8|729
1718632800000|2024-06-17 14:00:00|7687.8|7684.8|7698.8|7695.8|7699.8|7696.8|7678.8|7675.8|693
1718636400000|2024-06-17 15:00:00|7699.8|7696.8|7703.8|7700.8|7707.8|7704.8|7698.8|7695.8|686
1718640000000|2024-06-17 16:00:00|7704.8|7701.8|7719.3|7716.3|7720.8|7717.8|7703.8|7700.8|460
1718643600000|2024-06-17 17:00:00|7719.8|7716.8|7731.3|7728.3|7732.8|7729.8|7719.8|7716.8|270
1718647200000|2024-06-17 18:00:00|7731.8|7728.8|7741.8|7738.8|7743.8|7740.8|7731.3|7728.3|388
1718650800000|2024-06-17 19:00:00|7740.8|7737.8|7741.3|7738.3|7745.8|7742.8|7734.3|7731.3|594
1718654400000|2024-06-17 20:00:00|7741.8|7738.8|7740.7|7736.7|7741.8|7738.8|7737.8|7734.8|114
1718658000000|2024-06-17 21:00:00|7740.6|7736.6|7740.5|7736.5|7740.8|7736.8|7740.1|7736.1|0
1718661600000|2024-06-17 22:00:00|7740.8|7736.8|7746.4|7742.4|7748.9|7744.9|7740.2|7736.2|0
1718665200000|2024-06-17 23:00:00|7746.5|7742.5|7741|7739|7748.2|7744.2|7729|7727|879
1718668800000|2024-06-18 00:00:00|7742|7740|7770.5|7769.5|7772.5|7771.5|7741.5|7740|5686
1718672400000|2024-06-18 01:00:00|7771|7770|7768.5|7767.5|7775.5|7774.5|7763.5|7762.5|3604
1718676000000|2024-06-18 02:00:00|7769|7768|7777.5|7776.5|7778.5|7777.5|7768.5|7767.5|2579
1718679600000|2024-06-18 03:00:00|7776.5|7775.5|7775.5|7774.5|7780.5|7779.5|7772.5|7771.5|2266
1718683200000|2024-06-18 04:00:00|7774.5|7773.5|7771.5|7770.5|7783|7782|7765.5|7764.5|2331
1718686800000|2024-06-18 05:00:00|7770.5|7769.5|7772.5|7771.5|7775.5|7774.5|7766.5|7765.5|3979
1718690400000|2024-06-18 06:00:00|7773|7771|7778.6|7774.6|7783|7781|7773|7771|6207
1718694000000|2024-06-18 07:00:00|7778.9|7774.9|7755.5|7752.5|7782.1|7779|7755.5|7752.5|680
1718697600000|2024-06-18 08:00:00|7755|7752|7748.5|7745.5|7756.5|7753.5|7743|7740|527
1718701200000|2024-06-18 09:00:00|7749|7746|7754|7751|7758|7755|7748.5|7745.5|320
1718704800000|2024-06-18 10:00:00|7753.5|7750.5|7755|7752|7760.5|7757.5|7750|7747|358
1718708400000|2024-06-18 11:00:00|7755.5|7752.5|7745.5|7742.5|7755.5|7752.5|7743.5|7740.5|287
1718712000000|2024-06-18 12:00:00|7745|7742|7760.5|7757.5|7764.5|7761.5|7744.5|7741.5|348
1718715600000|2024-06-18 13:00:00|7759.5|7756.5|7771.5|7768.5|7777.5|7774.5|7754.5|7751.5|472
1718719200000|2024-06-18 14:00:00|7772|7769|7771.5|7768.5|7777|7774|7765.5|7762.5|594
1718722800000|2024-06-18 15:00:00|7772|7769|7780|7777|7783|7780|7768.5|7765.5|335
1718726400000|2024-06-18 16:00:00|7780.5|7777.5|7783.5|7780.5|7788|7785|7774.5|7771.5|223
1718730000000|2024-06-18 17:00:00|7782.5|7779.5|7779.5|7776.5|7785.5|7782.5|7777.5|7774.5|419
1718733600000|2024-06-18 18:00:00|7779|7776|7772|7769|7779|7776|7768|7765|332
1718737200000|2024-06-18 19:00:00|7771.5|7768.5|7778|7775|7779|7776|7765|7762|310
1718740800000|2024-06-18 20:00:00|7777.5|7774.5|7774.5|7770.5|7779|7776|7773|7770|69
1718744400000|2024-06-18 21:00:00|7774.4|7770.4|7773.8|7769.8|7774.8|7770.8|7773.1|7769.1|0
1718748000000|2024-06-18 22:00:00|7773.9|7769.9|7778.3|7774.3|7779.9|7775.9|7772.9|7768.9|0
1718751600000|2024-06-18 23:00:00|7778.2|7774.2|7778|7776|7781|7779|7769.5|7767.5|82
1718755200000|2024-06-19 00:00:00|7778.5|7776.5|7772.5|7771.5|7788|7787|7765.5|7764.5|567
1718758800000|2024-06-19 01:00:00|7772|7771|7776|7775|7777.5|7776.5|7768|7767|266
1718762400000|2024-06-19 02:00:00|7777|7776|7776|7775|7779|7778|7773.5|7772.5|235
1718766000000|2024-06-19 03:00:00|7775.5|7774.5|7763.5|7762.5|7776|7775|7760.5|7759.5|345
1718769600000|2024-06-19 04:00:00|7763|7762|7763|7762|7764.5|7763.5|7756.5|7755.5|459
1718773200000|2024-06-19 05:00:00|7762|7761|7770.5|7769.5|7771.5|7770.5|7755|7754|556
1718776800000|2024-06-19 06:00:00|7771|7769|7769.8|7765.8|7773|7771|7764|7762|6230
1718780400000|2024-06-19 07:00:00|7769.7|7765.7|7766|7763|7770.9|7766.9|7758|7755|709
1718784000000|2024-06-19 08:00:00|7767|7764|7761|7758|7768|7765|7753|7750|682
1718787600000|2024-06-19 09:00:00|7760|7757|7755|7752|7765|7762|7754|7751|408
1718791200000|2024-06-19 10:00:00|7756|7753|7759|7756|7759|7756|7753|7750|313
1718794800000|2024-06-19 11:00:00|7760|7757|7759|7756|7763.5|7760.5|7756.5|7753.5|287
1718798400000|2024-06-19 12:00:00|7759.5|7756.5|7760.5|7757.5|7763|7760|7753|7750|392
1718802000000|2024-06-19 13:00:00|7760|7757|7756|7753|7764|7761|7756|7753|261
1718805600000|2024-06-19 14:00:00|7755|7752|7753|7750|7758.5|7755.5|7748.5|7745.5|415
1718809200000|2024-06-19 15:00:00|7752|7749|7754|7751|7754.5|7751.5|7748|7745|409
1718812800000|2024-06-19 16:00:00|7755|7752|7747|7744|7755|7752|7747|7744|143
1718816400000|2024-06-19 17:00:00|7747.5|7744.5|7746.5|7743.5|7748|7745|7746|7743|22
1718820000000|2024-06-19 18:00:00|7747|7744|7746.5|7743.5|7748|7745|7746|7743|25
1718823600000|2024-06-19 19:00:00|7746|7743|7748|7745|7748|7745|7744|7741|50
1718827200000|2024-06-19 20:00:00|7747.5|7744.5|7753.7|7749.7|7753.7|7750|7747|7744|132
1718830800000|2024-06-19 21:00:00|7753.5|7749.5|7756.3|7752.3|7756.5|7752.5|7753.5|7749.5|0
1718834400000|2024-06-19 22:00:00|7752.9|7748.9|7750|7746|7752.9|7748.9|7750|7746|0
1718838000000|2024-06-19 23:00:00|7750.2|7746.2|7766.8|7764.8|7776.8|7774.8|7750.2|7746.2|1106
1718841600000|2024-06-20 00:00:00|7766.3|7764.3|7764.3|7763.3|7768.3|7767.3|7758.3|7757.3|3244
1718845200000|2024-06-20 01:00:00|7765.3|7764.3|7762.3|7761.3|7769.3|7768.3|7759.3|7758.3|2832
1718848800000|2024-06-20 02:00:00|7761.3|7760.3|7761.3|7760.3|7763.3|7762.3|7757.3|7756.3|2001
1718852400000|2024-06-20 03:00:00|7762.3|7761.3|7757.3|7756.3|7765.3|7764.3|7753.3|7752.3|1879
1718856000000|2024-06-20 04:00:00|7756.3|7755.3|7760.3|7759.3|7760.3|7759.3|7751.3|7750.3|2411
1718859600000|2024-06-20 05:00:00|7761.3|7760.3|7761.3|7760.3|7766.8|7765.8|7759.3|7758.3|2725
1718863200000|2024-06-20 06:00:00|7761.8|7759.8|7767.8|7763.8|7771.4|7768.8|7759.8|7757.8|5124
1718866800000|2024-06-20 07:00:00|7767.2|7763.2|7770.3|7767.3|7784.3|7781.3|7766.1|7762.1|1298
1718870400000|2024-06-20 08:00:00|7769.3|7766.3|7773.3|7770.3|7777.3|7774.3|7766.3|7763.3|732
1718874000000|2024-06-20 09:00:00|7774.3|7771.3|7778.3|7775.3|7780.3|7777.3|7772.3|7769.3|306
1718877600000|2024-06-20 10:00:00|7779.3|7776.3|7779.3|7776.3|7780.3|7777.3|7774.3|7771.3|284
1718881200000|2024-06-20 11:00:00|7780.3|7777.3|7779.3|7776.3|7782.8|7779.8|7773.8|7770.8|516
1718884800000|2024-06-20 12:00:00|7779.8|7776.8|7771.3|7768.3|7784.8|7781.8|7771.3|7768.3|614
1718888400000|2024-06-20 13:00:00|7772.3|7769.3|7786.3|7783.3|7787.3|7784.3|7764.3|7761.3|940
1718892000000|2024-06-20 14:00:00|7786.8|7783.8|7784.3|7781.3|7790.3|7787.3|7772.3|7769.3|1406
1718895600000|2024-06-20 15:00:00|7783.8|7780.8|7784.3|7781.3|7796.3|7793.3|7780.3|7777.3|1611
1718899200000|2024-06-20 16:00:00|7783.3|7780.3|7775.3|7772.3|7784.3|7781.3|7767.3|7764.3|1284
1718902800000|2024-06-20 17:00:00|7774.3|7771.3|7775.8|7772.8|7776.3|7773.3|7759.3|7756.3|558
1718906400000|2024-06-20 18:00:00|7776.3|7773.3|7784.3|7781.3|7791.3|7788.3|7775.3|7772.3|502
1718910000000|2024-06-20 19:00:00|7784.8|7781.8|7785.3|7782.3|7791.3|7788.3|7774.8|7771.8|789
1718913600000|2024-06-20 20:00:00|7785.8|7782.8|7778.6|7774.6|7786.3|7783.3|7778.3|7774.5|77
1718917200000|2024-06-20 21:00:00|7778.7|7774.7|7777.5|7773.5|7779.9|7775.9|7777.3|7773.3|0
1718920800000|2024-06-20 22:00:00|7778.3|7774.3|7779.6|7775.6|7780.3|7776.3|7777.2|7773.2|0
1718924400000|2024-06-20 23:00:00|7779.8|7775.8|7795|7793|7796.5|7794.5|7778.6|7774.6|784
1718928000000|2024-06-21 00:00:00|7796.5|7794.5|7762.5|7761.5|7807|7806|7762.5|7761.5|4885
1718931600000|2024-06-21 01:00:00|7763|7762|7773|7772|7773|7772|7754|7753|3112
1718935200000|2024-06-21 02:00:00|7772|7771|7789|7788|7789|7788|7771|7770|2288
1718938800000|2024-06-21 03:00:00|7789.5|7788.5|7784|7783|7793|7792|7784|7783|2069
1718942400000|2024-06-21 04:00:00|7785|7784|7786|7785|7790|7789|7784|7783|1780
1718946000000|2024-06-21 05:00:00|7787|7786|7799|7798|7800|7799|7786|7785|3074
1718949600000|2024-06-21 06:00:00|7799.5|7797.5|7792.4|7788.4|7804.5|7802.5|7792.4|7788.4|8958
1718953200000|2024-06-21 07:00:00|7792.7|7788.7|7784|7781|7796|7793|7777.5|7774.5|1157
1718956800000|2024-06-21 08:00:00|7783|7780|7780|7777|7787|7784|7775|7772|710
1718960400000|2024-06-21 09:00:00|7779.5|7776.5|7771|7768|7783.5|7780.5|7770|7767|832
1718964000000|2024-06-21 10:00:00|7772|7769|7778|7775|7779.5|7776.5|7769|7766|511
1718967600000|2024-06-21 11:00:00|7779|7776|7770|7767|7785|7782|7766|7763|594
1718971200000|2024-06-21 12:00:00|7769|7766|7780|7777|7780|7777|7762|7759|646
1718974800000|2024-06-21 13:00:00|7781|7778|7782|7779|7784|7781|7766|7763|1267
1718978400000|2024-06-21 14:00:00|7782.5|7779.5|7789.5|7786.5|7792|7789|7778|7775|1128
1718982000000|2024-06-21 15:00:00|7790|7787|7782|7779|7792|7789|7772|7769|967
1718985600000|2024-06-21 16:00:00|7783|7780|7783.5|7780.5|7788|7785|7780.5|7777.5|485
1718989200000|2024-06-21 17:00:00|7783|7780|7781.5|7778.5|7786|7783|7777|7774|482
1718992800000|2024-06-21 18:00:00|7781|7778|7786|7783|7788|7785|7778|7775|426
1718996400000|2024-06-21 19:00:00|7786.5|7783.5|7782|7779|7790.5|7787.5|7782|7779|692
1719000000000|2024-06-21 20:00:00|7783|7780|7784.3|7780.3|7786.5|7783.5|7782.5|7779.5|169
1719180000000|2024-06-23 22:00:00|7784.9|7780.9|7784.3|7780.3|7785.7|7781.7|7783.7|7779.7|0
1719183600000|2024-06-23 23:00:00|7785|7781|7791|7789|7792.5|7790.5|7783.5|7779.8|628
1719187200000|2024-06-24 00:00:00|7792.5|7790.5|7773|7772|7795|7793.5|7773|7772|4621
1719190800000|2024-06-24 01:00:00|7774|7773|7754|7753|7774|7773|7749.5|7748.5|4010
1719194400000|2024-06-24 02:00:00|7753|7752|7748|7747|7762|7761|7747|7746|2739
1719198000000|2024-06-24 03:00:00|7749|7748|7747|7746|7753|7752|7743|7742|2112
1719201600000|2024-06-24 04:00:00|7747.5|7746.5|7747|7746|7748|7747|7737.5|7736.5|2076
1719205200000|2024-06-24 05:00:00|7748|7747|7743|7742|7750|7749|7739|7738|3457
1719208800000|2024-06-24 06:00:00|7743.5|7741.5|7742.3|7738.3|7748.5|7746.5|7738.5|7735.7|6260
1719212400000|2024-06-24 07:00:00|7742.9|7738.9|7764|7761|7766|7763|7742.7|7738.7|1539
1719216000000|2024-06-24 08:00:00|7764.5|7761.5|7775|7772|7776|7773|7763|7760|1040
1719219600000|2024-06-24 09:00:00|7776|7773|7772|7769|7781|7778|7769|7766|754
1719223200000|2024-06-24 10:00:00|7773|7770|7779|7776|7780|7777|7771|7768|483
1719226800000|2024-06-24 11:00:00|7778|7775|7785|7782|7786|7783|7776|7773|394
1719230400000|2024-06-24 12:00:00|7784|7781|7782|7779|7785|7782|7778|7775|377
1719234000000|2024-06-24 13:00:00|7783|7780|7808|7805|7809|7806|7778.5|7775.5|975
1719237600000|2024-06-24 14:00:00|7808.5|7805.5|7814|7811|7822|7819|7804|7801|1466
1719241200000|2024-06-24 15:00:00|7814.5|7811.5|7809.5|7806.5|7817|7814|7807|7804|678
1719244800000|2024-06-24 16:00:00|7809|7806|7803|7800|7810|7807|7800|7797|452
1719248400000|2024-06-24 17:00:00|7802|7799|7794|7791|7805|7802|7791|7788|513
1719252000000|2024-06-24 18:00:00|7793.5|7790.5|7795|7792|7797.5|7794.5|7787.5|7784.5|309
1719255600000|2024-06-24 19:00:00|7794.5|7791.5|7785|7782|7801|7798|7784|7781|1293
1719259200000|2024-06-24 20:00:00|7784|7781|7781.4|7777.4|7787|7784|7779|7776|159
1719262800000|2024-06-24 21:00:00|7781.3|7777.3|7783|7779|7783.3|7779.3|7781.2|7777.2|0
1719266400000|2024-06-24 22:00:00|7782.7|7778.7|7784.7|7780.7|7785.2|7781.2|7782.2|7778.2|0
1719270000000|2024-06-24 23:00:00|7784.5|7780.5|7797.5|7795.5|7797.5|7795.5|7780.5|7778.5|898
1719273600000|2024-06-25 00:00:00|7800|7798|7794|7793|7806|7805|7785|7784|4693
1719277200000|2024-06-25 01:00:00|7795|7794|7816|7815|7816|7815|7792.5|7791.5|3082
1719280800000|2024-06-25 02:00:00|7817|7816|7810|7809|7823|7822|7809|7808|2738
1719284400000|2024-06-25 03:00:00|7811|7810|7827|7826|7828|7827|7806|7805|3861
1719288000000|2024-06-25 04:00:00|7828|7827|7838|7837|7841|7840|7826|7825|3168
1719291600000|2024-06-25 05:00:00|7837|7836|7848|7847|7848|7847|7829|7828|4830
1719295200000|2024-06-25 06:00:00|7848.4|7846.4|7859.1|7855.1|7866|7862|7846.4|7844.4|7997
1719298800000|2024-06-25 07:00:00|7859.4|7855.4|7844.9|7841.9|7860.9|7857.9|7840.9|7837.9|1568
1719302400000|2024-06-25 08:00:00|7845.4|7842.4|7844.9|7841.9|7853.9|7850.9|7842.9|7839.9|832
1719306000000|2024-06-25 09:00:00|7845.4|7842.4|7846.9|7843.9|7852.9|7849.9|7840.9|7837.9|526
1719309600000|2024-06-25 10:00:00|7847.9|7844.9|7849.9|7846.9|7849.9|7846.9|7842.9|7839.9|380
1719313200000|2024-06-25 11:00:00|7850.9|7847.9|7848.9|7845.9|7851.9|7848.9|7843.9|7840.9|596
1719316800000|2024-06-25 12:00:00|7849.9|7846.9|7837.4|7834.4|7854.9|7851.9|7834.9|7831.9|704
1719320400000|2024-06-25 13:00:00|7836.9|7833.9|7811.9|7808.9|7837.9|7834.9|7811.9|7808.9|1371
1719324000000|2024-06-25 14:00:00|7811.4|7808.4|7819.4|7816.4|7826.9|7823.9|7810.9|7807.9|1033
1719327600000|2024-06-25 15:00:00|7819.9|7816.9|7817.9|7814.9|7821.4|7818.4|7813.9|7810.9|674
1719331200000|2024-06-25 16:00:00|7817.4|7814.4|7814.9|7811.9|7819.9|7816.9|7805.9|7802.9|587
1719334800000|2024-06-25 17:00:00|7813.9|7810.9|7823.4|7820.4|7827.4|7824.4|7812.9|7809.9|706
1719338400000|2024-06-25 18:00:00|7822.9|7819.9|7827.9|7824.9|7829.9|7826.9|7820.9|7817.9|796
1719342000000|2024-06-25 19:00:00|7826.9|7823.9|7819.9|7816.9|7831.9|7828.9|7818.9|7815.9|2010
1719345600000|2024-06-25 20:00:00|7819.4|7816.4|7828.6|7824.6|7828.6|7824.9|7818.9|7815.9|188
1719349200000|2024-06-25 21:00:00|7828.4|7824.4|7829.9|7825.9|7830.3|7826.3|7828.2|7824.2|0
1719352800000|2024-06-25 22:00:00|7829.4|7825.4|7829.6|7825.6|7831.6|7827.6|7828.3|7824.3|0
1719356400000|2024-06-25 23:00:00|7831.3|7827.3|7810.4|7808.4|7831.4|7827.9|7809.4|7807.4|889
1719360000000|2024-06-26 00:00:00|7808.4|7806.4|7791.9|7790.9|7808.4|7806.9|7784.9|7783.9|6686
1719363600000|2024-06-26 01:00:00|7792.9|7791.9|7770.9|7769.9|7812.9|7811.9|7760.9|7759.9|6775
1719367200000|2024-06-26 02:00:00|7771.9|7770.9|7783.8|7782.8|7783.8|7782.8|7762.9|7761.9|3876
1719370800000|2024-06-26 03:00:00|7784.8|7783.8|7790.8|7789.8|7798.8|7797.8|7779.8|7778.8|3254
1719374400000|2024-06-26 04:00:00|7789.8|7788.8|7793.8|7792.8|7804.8|7803.8|7782.8|7781.8|3591
1719378000000|2024-06-26 05:00:00|7793.3|7792.3|7786.8|7785.8|7798.8|7797.8|7784.8|7783.8|3656
1719381600000|2024-06-26 06:00:00|7776.1|7774.1|7790.4|7786.4|7794.8|7791.1|7775.1|7773.1|7419
1719385200000|2024-06-26 07:00:00|7789.7|7785.7|7799.6|7796.6|7800.1|7797.1|7786.4|7782.4|877
1719388800000|2024-06-26 08:00:00|7800.1|7797.1|7799.6|7796.6|7804.1|7801.1|7793.6|7790.6|460
1719392400000|2024-06-26 09:00:00|7799.1|7796.1|7788.6|7785.6|7800.6|7797.6|7786.6|7783.6|313
1719396000000|2024-06-26 10:00:00|7787.6|7784.6|7770.6|7767.6|7788.6|7785.6|7770.6|7767.6|588
1719399600000|2024-06-26 11:00:00|7770.1|7767.1|7749.6|7746.6|7770.6|7767.6|7748.6|7745.6|1014
1719403200000|2024-06-26 12:00:00|7748.6|7745.6|7729.6|7726.6|7749.6|7746.6|7729.1|7726.1|1252
1719406800000|2024-06-26 13:00:00|7730.6|7727.6|7737.6|7734.6|7739.1|7736.1|7718.1|7715.1|1811
1719410400000|2024-06-26 14:00:00|7737.1|7734.1|7725.6|7722.6|7738.6|7735.6|7720.6|7717.6|1918
1719414000000|2024-06-26 15:00:00|7726.1|7723.1|7730.6|7727.6|7731.6|7728.6|7716.1|7713.1|1526
1719417600000|2024-06-26 16:00:00|7729.6|7726.6|7723.6|7720.6|7731.6|7728.6|7721.6|7718.6|528
1719421200000|2024-06-26 17:00:00|7722.6|7719.6|7716.6|7713.6|7726.6|7723.6|7712.6|7709.6|347
1719424800000|2024-06-26 18:00:00|7715.6|7712.6|7708.6|7705.6|7719.6|7716.6|7708.6|7705.6|458
1719428400000|2024-06-26 19:00:00|7709.1|7706.1|7709.6|7706.6|7721.1|7718.1|7699.6|7696.6|1356
1719432000000|2024-06-26 20:00:00|7710.1|7707.1|7710.5|7706.5|7711.6|7708.6|7705.6|7702.6|310
1719435600000|2024-06-26 21:00:00|7710.4|7706.4|7710.1|7706.1|7710.9|7706.9|7709.4|7705.4|0
1719439200000|2024-06-26 22:00:00|7710|7706|7709.4|7705.4|7712.6|7708.6|7706.8|7702.8|0
1719442800000|2024-06-26 23:00:00|7709.3|7705.3|7696.3|7694.3|7709.5|7705.5|7690.3|7688.3|1144
1719446400000|2024-06-27 00:00:00|7695.3|7693.3|7682.3|7681.3|7697.3|7695.8|7661.8|7660.8|10762
1719450000000|2024-06-27 01:00:00|7682.8|7681.8|7705.8|7704.8|7705.8|7704.8|7682.8|7681.8|5230
1719453600000|2024-06-27 02:00:00|7706.8|7705.8|7712.8|7711.8|7719.8|7718.8|7706.8|7705.8|3514
1719457200000|2024-06-27 03:00:00|7713.8|7712.8|7713.8|7712.8|7717.8|7716.8|7708.8|7707.8|3310
1719460800000|2024-06-27 04:00:00|7714.8|7713.8|7729.8|7728.8|7732.8|7731.8|7711.8|7710.8|3841
1719464400000|2024-06-27 05:00:00|7728.8|7727.8|7751.8|7750.8|7754.8|7753.8|7727.8|7726.8|7278
1719468000000|2024-06-27 06:00:00|7752.3|7750.3|7764.1|7760.1|7774.3|7772.3|7752.3|7750.3|11407
1719471600000|2024-06-27 07:00:00|7765|7761|7748.3|7745.3|7770.8|7767.8|7747.8|7744.8|1247
1719475200000|2024-06-27 08:00:00|7747.8|7744.8|7748.8|7745.8|7751.8|7748.8|7743.8|7740.8|352
1719478800000|2024-06-27 09:00:00|7748.3|7745.3|7747.3|7744.3|7752.8|7749.8|7745.8|7742.8|352
1719482400000|2024-06-27 10:00:00|7746.8|7743.8|7758.8|7755.8|7762.8|7759.8|7746.8|7743.8|796
1719486000000|2024-06-27 11:00:00|7757.8|7754.8|7758.3|7755.3|7765.8|7762.8|7755.8|7752.8|898
1719489600000|2024-06-27 12:00:00|7757.8|7754.8|7764.8|7761.8|7771.8|7768.8|7756.8|7753.8|848
1719493200000|2024-06-27 13:00:00|7764.3|7761.3|7775.8|7772.8|7780.8|7777.8|7763.8|7760.8|1090
1719496800000|2024-06-27 14:00:00|7776.3|7773.3|7781.8|7778.8|7792.8|7789.8|7776.3|7773.3|1147
1719500400000|2024-06-27 15:00:00|7782.3|7779.3|7778.8|7775.8|7783.3|7780.3|7774.8|7771.8|873
1719504000000|2024-06-27 16:00:00|7778.3|7775.3|7785.8|7782.8|7789.8|7786.8|7777.8|7774.8|511
1719507600000|2024-06-27 17:00:00|7786.3|7783.3|7786.8|7783.8|7795.8|7792.8|7785.8|7782.8|248
1719511200000|2024-06-27 18:00:00|7785.8|7782.8|7794.8|7791.8|7795.8|7792.8|7779.8|7776.8|362
1719514800000|2024-06-27 19:00:00|7795.3|7792.3|7798.8|7795.8|7800.3|7797.3|7789.8|7786.8|694
1719518400000|2024-06-27 20:00:00|7799.3|7796.3|7796.3|7792.3|7800.8|7797.8|7794.8|7791.8|141
1719522000000|2024-06-27 21:00:00|7796.1|7792.1|7795.5|7791.5|7799.4|7795.4|7795|7791|0
1719525600000|2024-06-27 22:00:00|7794.8|7790.8|7797.1|7793.1|7797.8|7793.8|7793.8|7789.8|0
1719529200000|2024-06-27 23:00:00|7797.2|7793.2|7804.3|7802.3|7805.3|7803.3|7795.4|7791.4|757
1719532800000|2024-06-28 00:00:00|7805.3|7803.3|7802.8|7801.8|7826.8|7825.8|7801.8|7800.8|6829
1719536400000|2024-06-28 01:00:00|7803.8|7802.8|7821.8|7820.8|7821.8|7820.8|7800.8|7799.8|4500
1719540000000|2024-06-28 02:00:00|7822.3|7821.3|7807.8|7806.8|7833.8|7832.8|7807.8|7806.8|4584
1719543600000|2024-06-28 03:00:00|7808.8|7807.8|7806.8|7805.8|7809.8|7808.8|7797.8|7796.8|3303
1719547200000|2024-06-28 04:00:00|7807.8|7806.8|7793.8|7792.8|7813.8|7812.8|7790.8|7789.8|4006
1719550800000|2024-06-28 05:00:00|7792.8|7791.8|7784.8|7783.8|7793.8|7792.8|7778.8|7777.8|6740
1719554400000|2024-06-28 06:00:00|7785.1|7783.1|7794.7|7790.7|7800.1|7798.1|7778.1|7776.1|13823
1719558000000|2024-06-28 07:00:00|7794.9|7790.9|7780.6|7777.6|7803.6|7800.6|7777.6|7774.6|1095
1719561600000|2024-06-28 08:00:00|7781.1|7778.1|7785.1|7782.1|7789.6|7786.6|7773.1|7770.1|659
1719565200000|2024-06-28 09:00:00|7785.6|7782.6|7791.6|7788.6|7794.6|7791.6|7780.6|7777.6|605
1719568800000|2024-06-28 10:00:00|7792.6|7789.6|7801.6|7798.6|7802.6|7799.6|7789.6|7786.6|629
1719572400000|2024-06-28 11:00:00|7800.6|7797.6|7792.6|7789.6|7801.6|7798.6|7787.6|7784.6|500
1719576000000|2024-06-28 12:00:00|7793.1|7790.1|7783.6|7780.6|7799.6|7796.6|7779.1|7776.1|644
1719579600000|2024-06-28 13:00:00|7784.6|7781.6|7780.1|7777.1|7795.6|7792.6|7773.6|7770.6|1402
1719583200000|2024-06-28 14:00:00|7782.6|7779.6|7774.6|7771.6|7793.1|7790.1|7768.6|7765.6|1840
1719586800000|2024-06-28 15:00:00|7774.1|7771.1|7771.6|7768.6|7780.1|7777.1|7765.6|7762.6|1950
1719590400000|2024-06-28 16:00:00|7770.6|7767.6|7759.6|7756.6|7772.6|7769.6|7756.1|7753.1|1231
1719594000000|2024-06-28 17:00:00|7758.6|7755.6|7758.6|7755.6|7764.6|7761.6|7755.6|7752.6|666
1719597600000|2024-06-28 18:00:00|7758.1|7755.1|7746.6|7743.6|7760.6|7757.6|7746.6|7743.6|849
1719601200000|2024-06-28 19:00:00|7746.1|7743.1|7757.6|7754.6|7758.6|7755.6|7731.6|7728.6|1554
1719604800000|2024-06-28 20:00:00|7758.6|7755.6|7762.3|7758.3|7762.6|7759.6|7753.6|7750.6|303
1719784800000|2024-06-30 22:00:00|7761.8|7757.8|7767.4|7763.4|7771.2|7767.2|7761.8|7757.8|0
1719788400000|2024-06-30 23:00:00|7767.3|7763.3|7730.6|7728.6|7767.3|7763.3|7729.1|7727.1|1318
1719792000000|2024-07-01 00:00:00|7731.1|7729.1|7744.6|7743.6|7745.6|7744.6|7719.6|7718.6|6297
1719795600000|2024-07-01 01:00:00|7743.6|7742.6|7753.8|7752.8|7764.8|7763.8|7738.6|7737.6|3679
1719799200000|2024-07-01 02:00:00|7754.8|7753.8|7749.8|7748.8|7754.8|7753.8|7742.8|7741.8|2192
1719802800000|2024-07-01 03:00:00|7750.8|7749.8|7754.8|7753.8|7760.8|7759.8|7749.8|7748.8|1855
1719806400000|2024-07-01 04:00:00|7755.8|7754.8|7749.8|7748.8|7755.8|7754.8|7745.8|7744.8|2256
1719810000000|2024-07-01 05:00:00|7749.3|7748.3|7763.8|7762.8|7763.8|7762.8|7744.8|7743.8|3773
1719813600000|2024-07-01 06:00:00|7764.3|7762.3|7768.6|7764.6|7770.3|7768.3|7761.3|7759.3|6108
1719817200000|2024-07-01 07:00:00|7768.9|7764.9|7762.3|7759.3|7775.8|7772.8|7758.3|7755.3|1035
1719820800000|2024-07-01 08:00:00|7762.8|7759.8|7765.8|7762.8|7777.8|7774.8|7761.8|7758.8|905
1719824400000|2024-07-01 09:00:00|7765.3|7762.3|7770.8|7767.8|7770.8|7767.8|7760.3|7757.3|801
1719828000000|2024-07-01 10:00:00|7769.3|7766.3|7764.8|7761.8|7771.3|7768.3|7761.8|7758.8|452
1719831600000|2024-07-01 11:00:00|7764.3|7761.3|7773.8|7770.8|7773.8|7770.8|7763.8|7760.8|248
1719835200000|2024-07-01 12:00:00|7773.3|7770.3|7769.8|7766.8|7777.8|7774.8|7768.8|7765.8|424
1719838800000|2024-07-01 13:00:00|7769.3|7766.3|7783.8|7780.8|7784.8|7781.8|7760.8|7757.8|1093
1719842400000|2024-07-01 14:00:00|7784.3|7781.3|7754.8|7751.8|7791.8|7788.8|7748.8|7745.8|1469
1719846000000|2024-07-01 15:00:00|7753.8|7750.8|7751.8|7748.8|7760.8|7757.8|7742.8|7739.8|859
1719849600000|2024-07-01 16:00:00|7751.3|7748.3|7758.8|7755.8|7761.8|7758.8|7746.8|7743.8|427
1719853200000|2024-07-01 17:00:00|7757.8|7754.8|7753.8|7750.8|7759.8|7756.8|7752.8|7749.8|215
1719856800000|2024-07-01 18:00:00|7753.3|7750.3|7744.8|7741.8|7758.8|7755.8|7742.8|7739.8|518
1719860400000|2024-07-01 19:00:00|7743.8|7740.8|7747.8|7744.8|7749.8|7746.8|7736.8|7733.8|1167
1719864000000|2024-07-01 20:00:00|7747.3|7744.3|7745.6|7741.6|7747.3|7744.3|7743.8|7740.8|82
1719867600000|2024-07-01 21:00:00|7745.7|7741.7|7748.9|7744.9|7749|7745|7745.3|7741.3|0
1719871200000|2024-07-01 22:00:00|7749.3|7745.3|7747.2|7743.2|7750.7|7746.7|7746.8|7742.8|0
1719874800000|2024-07-01 23:00:00|7747.3|7743.3|7754.3|7752.3|7755.3|7753.3|7729.3|7727.3|632
1719878400000|2024-07-02 00:00:00|7753.3|7751.3|7758.8|7757.8|7761.8|7760.8|7746.8|7745.8|3749
1719882000000|2024-07-02 01:00:00|7759.8|7758.8|7746.8|7745.8|7762.8|7761.8|7744.8|7743.8|2726
1719885600000|2024-07-02 02:00:00|7747.8|7746.8|7731.9|7730.9|7751.3|7750.3|7730.9|7729.9|2439
1719889200000|2024-07-02 03:00:00|7730.9|7729.9|7723.9|7722.9|7733.9|7732.9|7714.9|7713.9|2674
1719892800000|2024-07-02 04:00:00|7724.9|7723.9|7736.9|7735.9|7737.9|7736.9|7718.9|7717.9|2206
1719896400000|2024-07-02 05:00:00|7735.9|7734.9|7739.9|7738.9|7751.9|7750.9|7735.9|7734.9|4023
1719900000000|2024-07-02 06:00:00|7740.3|7738.3|7724.4|7720.4|7744.3|7742.3|7722.1|7718.1|6202
1719903600000|2024-07-02 07:00:00|7723.8|7719.8|7708.8|7705.8|7723.8|7719.8|7708.8|7705.8|538
1719907200000|2024-07-02 08:00:00|7706.3|7703.3|7708.8|7705.8|7708.8|7705.8|7695.8|7692.8|1120
1719910800000|2024-07-02 09:00:00|7708.3|7705.3|7703.8|7700.8|7712.8|7709.8|7701.8|7698.8|670
1719914400000|2024-07-02 10:00:00|7703.3|7700.3|7695.8|7692.8|7704.8|7701.8|7694.8|7691.8|608
1719918000000|2024-07-02 11:00:00|7696.3|7693.3|7689.8|7686.8|7696.8|7693.8|7684.8|7681.8|574
1719921600000|2024-07-02 12:00:00|7688.8|7685.8|7700.8|7697.8|7701.8|7698.8|7688.8|7685.8|879
1719925200000|2024-07-02 13:00:00|7701.8|7698.8|7724.8|7721.8|7731.3|7728.3|7700.8|7697.8|1649
1719928800000|2024-07-02 14:00:00|7725.8|7722.8|7717.3|7714.3|7727.8|7724.8|7709.8|7706.8|1566
1719932400000|2024-07-02 15:00:00|7717.8|7714.8|7720.8|7717.8|7728.8|7725.8|7714.8|7711.8|736
1719936000000|2024-07-02 16:00:00|7720.3|7717.3|7716.8|7713.8|7723.8|7720.8|7714.8|7711.8|232
1719939600000|2024-07-02 17:00:00|7716.3|7713.3|7728.8|7725.8|7730.8|7727.8|7715.8|7712.8|222
1719943200000|2024-07-02 18:00:00|7729.3|7726.3|7735.8|7732.8|7738.8|7735.8|7729.3|7726.3|346
1719946800000|2024-07-02 19:00:00|7734.8|7731.8|7753.8|7750.8|7756.3|7753.3|7734.8|7731.8|720
1719950400000|2024-07-02 20:00:00|7752.8|7749.8|7748.5|7744.5|7752.8|7749.8|7746.8|7743.8|101
1719954000000|2024-07-02 21:00:00|7748.4|7744.4|7747.6|7743.6|7748.4|7744.4|7747|7743|0
1719957600000|2024-07-02 22:00:00|7747.3|7743.3|7749.6|7745.6|7750.3|7746.3|7746.2|7742.2|0
1719961200000|2024-07-02 23:00:00|7749.8|7745.8|7748.4|7744.4|7750.3|7746.3|7748.2|7744.2|0
1719964800000|2024-07-03 00:00:00|7746.8|7744.8|7751.8|7750.8|7758.8|7757.8|7743.8|7742.8|3347
1719968400000|2024-07-03 01:00:00|7752.8|7751.8|7755.8|7754.8|7755.8|7754.8|7738.3|7737.3|2770
1719972000000|2024-07-03 02:00:00|7754.8|7753.8|7747.8|7746.8|7761.8|7760.8|7747.8|7746.8|1833
1719975600000|2024-07-03 03:00:00|7746.8|7745.8|7745.8|7744.8|7752.8|7751.8|7739.8|7738.8|1832
1719979200000|2024-07-03 04:00:00|7746.8|7745.8|7755.8|7754.8|7756.8|7755.8|7736.8|7735.8|2134
1719982800000|2024-07-03 05:00:00|7756.8|7755.8|7751.8|7750.8|7756.8|7755.8|7748.8|7747.8|2528
1719986400000|2024-07-03 06:00:00|7752.3|7750.3|7756|7752|7761.3|7759.3|7751.3|7749.3|5084
1719990000000|2024-07-03 07:00:00|7756.3|7752.3|7771.8|7768.8|7780.8|7777.8|7753|7749|837
1719993600000|2024-07-03 08:00:00|7771.3|7768.3|7776.3|7773.3|7782.8|7779.8|7764.3|7761.3|616
1719997200000|2024-07-03 09:00:00|7776.8|7773.8|7787.8|7784.8|7788.8|7785.8|7776.3|7773.3|393
1720000800000|2024-07-03 10:00:00|7788.3|7785.3|7799.8|7796.8|7801.8|7798.8|7787.8|7784.8|413
1720004400000|2024-07-03 11:00:00|7800.3|7797.3|7804.8|7801.8|7804.8|7801.8|7798.8|7795.8|334
1720008000000|2024-07-03 12:00:00|7803.8|7800.8|7798.8|7795.8|7805.8|7802.8|7796.8|7793.8|968
1720011600000|2024-07-03 13:00:00|7798.3|7795.3|7817.3|7814.3|7817.8|7814.8|7797.8|7794.8|1121
1720015200000|2024-07-03 14:00:00|7817.8|7814.8|7820.8|7817.8|7831.8|7828.8|7809.8|7806.8|2428
1720018800000|2024-07-03 15:00:00|7820.3|7817.3|7828.8|7825.8|7830.8|7827.8|7817.8|7814.8|1159
1720022400000|2024-07-03 16:00:00|7828.3|7825.3|7828.3|7825.3|7833.8|7830.8|7822.8|7819.8|917
1720026000000|2024-07-03 17:00:00|7827.8|7824.8|7828.8|7825.8|7831.8|7828.8|7826.8|7823.8|283
1720029600000|2024-07-03 18:00:00|7828.3|7825.3|7830.8|7827.8|7831.3|7828.3|7827.3|7824.3|204
1720033200000|2024-07-03 19:00:00|7831.8|7828.8|7831.3|7828.3|7833.3|7830.3|7826.8|7823.8|351
1720036800000|2024-07-03 20:00:00|7830.8|7827.8|7831.3|7827.3|7836.3|7833.3|7828.8|7825.8|410
1720044000000|2024-07-03 22:00:00|7827.9|7823.9|7826.5|7822.5|7829|7825|7824.7|7820.7|0
1720047600000|2024-07-03 23:00:00|7826.6|7822.6|7833.3|7831.3|7839.3|7837.3|7821.3|7819.3|867
1720051200000|2024-07-04 00:00:00|7835.3|7833.3|7827.8|7826.8|7845.8|7844.8|7827.8|7826.8|4533
1720054800000|2024-07-04 01:00:00|7828.3|7827.3|7832.8|7831.8|7840.8|7839.8|7824.8|7823.8|2797
1720058400000|2024-07-04 02:00:00|7833.3|7832.3|7829.8|7828.8|7841.8|7840.8|7826.8|7825.8|2112
1720062000000|2024-07-04 03:00:00|7829.3|7828.3|7832.5|7831.5|7837.3|7836.3|7826.8|7825.8|1590
1720065600000|2024-07-04 04:00:00|7831.5|7830.5|7842.5|7841.5|7843.5|7842.5|7831.5|7830.5|2102
1720069200000|2024-07-04 05:00:00|7842|7841|7847.5|7846.5|7849.5|7848.5|7840.5|7839.5|3047
1720072800000|2024-07-04 06:00:00|7848|7846|7845.3|7841.3|7849|7847|7838|7836|3882
1720076400000|2024-07-04 07:00:00|7845|7841|7853.5|7850.5|7855.5|7852.5|7841.5|7838.5|714
1720080000000|2024-07-04 08:00:00|7853|7850|7851.5|7848.5|7858|7855|7851.5|7848.5|435
1720083600000|2024-07-04 09:00:00|7852.5|7849.5|7850.5|7847.5|7855|7852|7850|7847|273
1720087200000|2024-07-04 10:00:00|7851|7848|7852|7849|7853.5|7850.5|7848.5|7845.5|294
1720090800000|2024-07-04 11:00:00|7854|7851|7852.5|7849.5|7857.5|7854.5|7852.5|7849.5|424
1720094400000|2024-07-04 12:00:00|7854|7851|7854|7851|7856.5|7853.5|7852.5|7849.5|374
1720098000000|2024-07-04 13:00:00|7854.5|7851.5|7841.5|7838.5|7855.5|7852.5|7841.5|7838.5|359
1720101600000|2024-07-04 14:00:00|7842|7839|7838.5|7835.5|7842|7839|7834|7831|226
1720105200000|2024-07-04 15:00:00|7837.5|7834.5|7844|7841|7846|7843|7837.5|7834.5|275
1720108800000|2024-07-04 16:00:00|7844.5|7841.5|7842.5|7839.5|7845|7842|7842.5|7839.5|155
1720112400000|2024-07-04 17:00:00|7842|7839|7839.5|7836.5|7842.5|7839.5|7839.5|7836.5|41
1720116000000|2024-07-04 18:00:00|7840|7837|7837|7834|7840.5|7837.5|7837|7834|39
1720119600000|2024-07-04 19:00:00|7836|7833|7833.5|7830.5|7836|7833|7832.5|7829.5|71
1720123200000|2024-07-04 20:00:00|7833|7830|7830|7826|7834|7831|7825.5|7822.5|57
1720130400000|2024-07-04 22:00:00|7830.2|7826.2|7831.5|7827.5|7831.9|7827.9|7828|7824|0
1720134000000|2024-07-04 23:00:00|7832.1|7828.1|7828|7826|7836|7834|7827|7824|521
1720137600000|2024-07-05 00:00:00|7827|7825|7837.4|7836.4|7838.4|7837.4|7819.5|7818.5|2362
1720141200000|2024-07-05 01:00:00|7837.9|7836.9|7844.4|7843.4|7844.4|7843.4|7831.4|7830.4|2064
1720144800000|2024-07-05 02:00:00|7843.4|7842.4|7833.4|7832.4|7845.4|7844.4|7831.4|7830.4|2359
1720148400000|2024-07-05 03:00:00|7832.4|7831.4|7831.4|7830.4|7839.4|7838.4|7829.4|7828.4|2214
1720152000000|2024-07-05 04:00:00|7831.9|7830.9|7832.4|7831.4|7836.4|7835.4|7827.4|7826.4|1576
1720155600000|2024-07-05 05:00:00|7833.4|7832.4|7830.4|7829.4|7834.4|7833.4|7823.9|7822.9|2442
1720159200000|2024-07-05 06:00:00|7830.8|7828.8|7838|7834|7840.2|7836.2|7830.8|7828.8|4249
1720162800000|2024-07-05 07:00:00|7838.2|7834.2|7838.8|7835.8|7842.3|7839.3|7832.3|7829.3|806
1720166400000|2024-07-05 08:00:00|7838.3|7835.3|7841.3|7838.3|7841.8|7838.8|7834.3|7831.3|435
1720170000000|2024-07-05 09:00:00|7841.8|7838.8|7841.8|7838.8|7846.3|7843.3|7841.3|7838.3|295
1720173600000|2024-07-05 10:00:00|7841.3|7838.3|7839.3|7836.3|7845.3|7842.3|7837.8|7834.8|157
1720177200000|2024-07-05 11:00:00|7839.8|7836.8|7836.3|7833.3|7841.3|7838.3|7834.3|7831.3|327
1720180800000|2024-07-05 12:00:00|7835.8|7832.8|7844.3|7841.3|7848.8|7845.8|7828.8|7825.8|715
1720184400000|2024-07-05 13:00:00|7843.8|7840.8|7813.8|7810.8|7845.8|7842.8|7810.3|7807.3|1336
1720188000000|2024-07-05 14:00:00|7814.3|7811.3|7816.3|7813.3|7819.3|7816.3|7797.8|7794.8|1334
1720191600000|2024-07-05 15:00:00|7817.3|7814.3|7820.3|7817.3|7828.3|7825.3|7815.3|7812.3|802
1720195200000|2024-07-05 16:00:00|7820.8|7817.8|7819.3|7816.3|7826.3|7823.3|7817.3|7814.3|381
1720198800000|2024-07-05 17:00:00|7820.3|7817.3|7827.3|7824.3|7828.3|7825.3|7818.3|7815.3|221
1720202400000|2024-07-05 18:00:00|7826.8|7823.8|7835.3|7832.3|7836.3|7833.3|7824.3|7821.3|351
1720206000000|2024-07-05 19:00:00|7836.3|7833.3|7833.3|7830.3|7838.3|7835.3|7830.3|7827.3|662
1720209600000|2024-07-05 20:00:00|7832.8|7829.8|7826.8|7822.8|7832.8|7829.8|7825.8|7822.8|173
1720389600000|2024-07-07 22:00:00|7826.1|7822.1|7824.6|7820.6|7828.3|7824.3|7821.7|7817.7|0
1720393200000|2024-07-07 23:00:00|7824.4|7820.4|7821.3|7819.3|7825.8|7821.8|7814.8|7812.8|660
1720396800000|2024-07-08 00:00:00|7821.8|7819.8|7800.3|7799.3|7822.3|7821.3|7793.3|7792.3|3551
1720400400000|2024-07-08 01:00:00|7801.3|7800.3|7798.3|7797.3|7808.3|7807.3|7794.3|7793.3|2723
1720404000000|2024-07-08 02:00:00|7797.3|7796.3|7795.3|7794.3|7804.3|7803.3|7792.3|7791.3|2113
1720407600000|2024-07-08 03:00:00|7796.3|7795.3|7793.3|7792.3|7804.3|7803.3|7792.3|7791.3|1717
1720411200000|2024-07-08 04:00:00|7794.3|7793.3|7783.3|7782.3|7794.3|7793.3|7778.3|7777.3|2237
1720414800000|2024-07-08 05:00:00|7782.3|7781.3|7776.3|7775.3|7783.3|7782.3|7770.3|7769.3|3075
1720418400000|2024-07-08 06:00:00|7776.8|7774.8|7777.2|7773.2|7778.8|7776.8|7771.8|7769.8|4423
1720422000000|2024-07-08 07:00:00|7777|7773|7802.3|7799.3|7802.8|7799.8|7774.3|7770.3|913
1720425600000|2024-07-08 08:00:00|7802.8|7799.8|7810.3|7807.3|7817.3|7814.3|7801.3|7798.3|723
1720429200000|2024-07-08 09:00:00|7811.3|7808.3|7807.3|7804.3|7814.3|7811.3|7805.3|7802.3|470
1720432800000|2024-07-08 10:00:00|7806.8|7803.8|7803.3|7800.3|7809.8|7806.8|7802.8|7799.8|395
1720436400000|2024-07-08 11:00:00|7804.3|7801.3|7813.3|7810.3|7813.3|7810.3|7803.8|7800.8|432
1720440000000|2024-07-08 12:00:00|7812.8|7809.8|7817.3|7814.3|7824.3|7821.3|7808.3|7805.3|618
1720443600000|2024-07-08 13:00:00|7818.3|7815.3|7832.3|7829.3|7834.3|7831.3|7816.8|7813.8|750
1720447200000|2024-07-08 14:00:00|7831.3|7828.3|7812.3|7809.3|7831.3|7828.3|7807.3|7804.3|1082
1720450800000|2024-07-08 15:00:00|7811.8|7808.8|7804.3|7801.3|7815.3|7812.3|7802.8|7799.8|612
1720454400000|2024-07-08 16:00:00|7803.3|7800.3|7805.8|7802.8|7808.3|7805.3|7798.3|7795.3|269
1720458000000|2024-07-08 17:00:00|7806.3|7803.3|7810.3|7807.3|7811.3|7808.3|7802.3|7799.3|113
1720461600000|2024-07-08 18:00:00|7809.8|7806.8|7805.3|7802.3|7810.3|7807.3|7796.3|7793.3|324
1720465200000|2024-07-08 19:00:00|7804.8|7801.8|7795.3|7792.3|7806.3|7803.3|7792.3|7789.3|1038
1720468800000|2024-07-08 20:00:00|7795.8|7792.8|7797.3|7793.3|7799.3|7796.3|7793.3|7790.3|166
1720476000000|2024-07-08 22:00:00|7797.7|7793.7|7801.7|7797.7|7802.5|7798.5|7796.4|7792.4|0
1720479600000|2024-07-08 23:00:00|7801.8|7797.8|7820.3|7818.3|7821.3|7819.3|7793.3|7789.3|848
1720483200000|2024-07-09 00:00:00|7825.3|7823.3|7825.3|7824.3|7832.3|7831.3|7817.3|7816.3|4086
1720486800000|2024-07-09 01:00:00|7824.3|7823.3|7837.3|7836.3|7844.3|7843.3|7819.3|7818.3|4231
1720490400000|2024-07-09 02:00:00|7836.3|7835.3|7832.3|7831.3|7838.3|7837.3|7830.3|7829.3|2525
1720494000000|2024-07-09 03:00:00|7833.3|7832.3|7841.3|7840.3|7842.3|7841.3|7830.3|7829.3|2584
1720497600000|2024-07-09 04:00:00|7840.3|7839.3|7840.3|7839.3|7843.3|7842.3|7837.3|7836.3|2261
1720501200000|2024-07-09 05:00:00|7841.3|7840.3|7840.3|7839.3|7847.3|7846.3|7839.3|7838.3|3233
1720504800000|2024-07-09 06:00:00|7840.8|7838.8|7839.4|7835.4|7843.1|7840.8|7836.8|7834.8|6911
1720508400000|2024-07-09 07:00:00|7839.1|7835.1|7834.8|7831.8|7843.3|7840.3|7829.8|7826.8|740
1720512000000|2024-07-09 08:00:00|7835.3|7832.3|7839.3|7836.3|7840.8|7837.8|7833.3|7830.3|461
1720515600000|2024-07-09 09:00:00|7839.8|7836.8|7836.3|7833.3|7844.8|7841.8|7836.3|7833.3|485
1720519200000|2024-07-09 10:00:00|7835.8|7832.8|7831.3|7828.3|7837.3|7834.3|7831.3|7828.3|306
1720522800000|2024-07-09 11:00:00|7832.3|7829.3|7830.3|7827.3|7832.3|7829.3|7822.3|7819.3|711
1720526400000|2024-07-09 12:00:00|7829.3|7826.3|7807.3|7804.3|7830.3|7827.3|7800.3|7797.3|705
1720530000000|2024-07-09 13:00:00|7807.8|7804.8|7803.3|7800.3|7815.3|7812.3|7800.3|7797.3|990
1720533600000|2024-07-09 14:00:00|7803.8|7800.8|7792.3|7789.3|7808.3|7805.3|7790.3|7787.3|1121
1720537200000|2024-07-09 15:00:00|7791.3|7788.3|7794.3|7791.3|7796.3|7793.3|7781.3|7778.3|1076
1720540800000|2024-07-09 16:00:00|7793.3|7790.3|7801.3|7798.3|7801.3|7798.3|7792.3|7789.3|364
1720544400000|2024-07-09 17:00:00|7800.3|7797.3|7797.3|7794.3|7808.8|7805.8|7794.3|7791.3|456
1720548000000|2024-07-09 18:00:00|7796.3|7793.3|7797.3|7794.3|7799.3|7796.3|7793.3|7790.3|230
1720551600000|2024-07-09 19:00:00|7796.3|7793.3|7795.8|7792.8|7799.3|7796.3|7791.3|7788.3|780
1720555200000|2024-07-09 20:00:00|7796.3|7793.3|7801.3|7797.3|7801.8|7798.8|7795.3|7792.3|175
1720558800000|2024-07-09 21:00:00|7800.2|7796.2|7800.1|7796.1|7800.4|7796.4|7800|7796|0
1720562400000|2024-07-09 22:00:00|7800.2|7796.2|7802.8|7798.8|7803.6|7799.6|7800.2|7796.2|0
1720566000000|2024-07-09 23:00:00|7802.9|7798.9|7799.8|7797.8|7814.8|7812.8|7795.8|7793.8|827
1720569600000|2024-07-10 00:00:00|7797.8|7795.8|7798.3|7797.3|7807.8|7806.8|7791.3|7790.3|3811
1720573200000|2024-07-10 01:00:00|7797.3|7796.3|7800.3|7799.3|7804.3|7803.3|7794.3|7793.3|2791
1720576800000|2024-07-10 02:00:00|7800.8|7799.8|7815.3|7814.3|7818.3|7817.3|7799.3|7798.3|3027
1720580400000|2024-07-10 03:00:00|7816.3|7815.3|7821.3|7820.3|7828.3|7827.3|7812.3|7811.3|2361
1720584000000|2024-07-10 04:00:00|7820.3|7819.3|7830.3|7829.3|7831.3|7830.3|7815.3|7814.3|3058
1720587600000|2024-07-10 05:00:00|7829.3|7828.3|7823.3|7822.3|7833.3|7832.3|7823.3|7822.3|3480
1720591200000|2024-07-10 06:00:00|7823.8|7821.8|7831.2|7827.2|7834.3|7830.3|7822.8|7820.8|4787
1720594800000|2024-07-10 07:00:00|7831.5|7827.5|7833.3|7830.3|7837.3|7834.3|7827.3|7824.3|626
1720598400000|2024-07-10 08:00:00|7832.8|7829.8|7841.3|7838.3|7841.3|7838.3|7831.3|7828.3|379
1720602000000|2024-07-10 09:00:00|7841.8|7838.8|7857.3|7854.3|7858.8|7855.8|7839.3|7836.3|401
1720605600000|2024-07-10 10:00:00|7857.8|7854.8|7860.3|7857.3|7862.3|7859.3|7857.3|7854.3|449
1720609200000|2024-07-10 11:00:00|7860.8|7857.8|7870.3|7867.3|7872.3|7869.3|7860.3|7857.3|650
1720612800000|2024-07-10 12:00:00|7871.3|7868.3|7874.3|7871.3|7875.3|7872.3|7869.3|7866.3|560
1720616400000|2024-07-10 13:00:00|7873.3|7870.3|7865.3|7862.3|7876.3|7873.3|7861.3|7858.3|1083
1720620000000|2024-07-10 14:00:00|7865.8|7862.8|7879.3|7876.3|7880.3|7877.3|7865.3|7862.3|1096
1720623600000|2024-07-10 15:00:00|7879.8|7876.8|7893.3|7890.3|7894.3|7891.3|7878.3|7875.3|1064
1720627200000|2024-07-10 16:00:00|7894.3|7891.3|7898.3|7895.3|7902.3|7899.3|7892.3|7889.3|562
1720630800000|2024-07-10 17:00:00|7899.8|7896.8|7898.3|7895.3|7906.3|7903.3|7893.3|7890.3|468
1720634400000|2024-07-10 18:00:00|7897.8|7894.8|7900.3|7897.3|7903.3|7900.3|7893.3|7890.3|387
1720638000000|2024-07-10 19:00:00|7899.8|7896.8|7903.3|7900.3|7908.3|7905.3|7895.3|7892.3|934
1720641600000|2024-07-10 20:00:00|7902.3|7899.3|7904.3|7900.3|7904.8|7901.8|7900.3|7897.3|222
1720645200000|2024-07-10 21:00:00|7904.1|7900.1|7907|7903|7907.1|7903.1|7903.3|7899.3|0
1720648800000|2024-07-10 22:00:00|7906.8|7902.8|7907|7903|7907.7|7903.7|7904.3|7900.3|0
1720652400000|2024-07-10 23:00:00|7907.1|7903.1|7917.4|7915.4|7919.4|7917.4|7897.4|7893.9|1301
1720656000000|2024-07-11 00:00:00|7918.4|7916.4|7904.9|7903.9|7921.9|7920.9|7894.9|7893.9|7360
1720659600000|2024-07-11 01:00:00|7903.9|7902.9|7907.9|7906.9|7909.9|7908.9|7889.9|7888.9|4780
1720663200000|2024-07-11 02:00:00|7906.9|7905.9|7900.9|7899.9|7909.9|7908.9|7899.9|7898.9|2671
1720666800000|2024-07-11 03:00:00|7899.9|7898.9|7903.9|7902.9|7905.9|7904.9|7896.9|7895.9|2333
1720670400000|2024-07-11 04:00:00|7902.9|7901.9|7893.4|7892.4|7903.9|7902.9|7892.9|7891.9|2278
1720674000000|2024-07-11 05:00:00|7893.9|7892.9|7901.9|7900.9|7905.9|7904.9|7893.9|7892.9|3245
1720677600000|2024-07-11 06:00:00|7902.4|7900.4|7901.7|7897.7|7905.4|7903.4|7899.4|7895.9|4801
1720681200000|2024-07-11 07:00:00|7901.8|7897.8|7901.9|7898.9|7906.9|7903.9|7891.9|7888.9|928
1720684800000|2024-07-11 08:00:00|7902.4|7899.4|7905.9|7902.9|7910.4|7907.4|7900.9|7897.9|489
1720688400000|2024-07-11 09:00:00|7906.4|7903.4|7904.9|7901.9|7906.4|7903.4|7898.9|7895.9|500
1720692000000|2024-07-11 10:00:00|7903.9|7900.9|7905.9|7902.9|7906.4|7903.4|7899.9|7896.9|367
1720695600000|2024-07-11 11:00:00|7904.9|7901.9|7899.9|7896.9|7905.9|7902.9|7898.9|7895.9|303
1720699200000|2024-07-11 12:00:00|7900.4|7897.4|7915.9|7912.9|7940.4|7937.4|7896.4|7893.4|2067
1720702800000|2024-07-11 13:00:00|7915.4|7912.4|7928.9|7925.9|7935.4|7932.4|7911.9|7908.9|1496
1720706400000|2024-07-11 14:00:00|7929.9|7926.9|7936.9|7933.9|7943.9|7940.9|7928.4|7925.4|1585
1720710000000|2024-07-11 15:00:00|7937.9|7934.9|7928.4|7925.4|7941.9|7938.9|7927.9|7924.9|1264
1720713600000|2024-07-11 16:00:00|7928.9|7925.9|7933.9|7930.9|7936.9|7933.9|7921.9|7918.9|547
1720717200000|2024-07-11 17:00:00|7934.9|7931.9|7937.4|7934.4|7943.9|7940.9|7927.9|7924.9|718
1720720800000|2024-07-11 18:00:00|7937.9|7934.9|7947.9|7944.9|7948.9|7945.9|7936.9|7933.9|318
1720724400000|2024-07-11 19:00:00|7948.9|7945.9|7937.9|7934.9|7949.9|7946.9|7936.9|7933.9|808
1720728000000|2024-07-11 20:00:00|7936.9|7933.9|7944.9|7940.9|7945.9|7942.9|7935.9|7932.9|182
1720731600000|2024-07-11 21:00:00|7945|7941|7941.2|7937.2|7945|7941|7940.6|7936.6|1
1720735200000|2024-07-11 22:00:00|7941.7|7937.7|7942|7938|7944.7|7940.7|7936.6|7932.6|0
1720738800000|2024-07-11 23:00:00|7942.2|7938.2|7941.9|7939.9|7949.4|7947.4|7940.4|7937.5|995
1720742400000|2024-07-12 00:00:00|7941.4|7939.4|7957.9|7956.9|7968.9|7967.9|7940.9|7939.4|7374
1720746000000|2024-07-12 01:00:00|7956.9|7955.9|7972.9|7971.9|7983.9|7982.9|7956.9|7955.9|6023
1720749600000|2024-07-12 02:00:00|7973.9|7972.9|7971.9|7970.9|7979.9|7978.9|7962.9|7961.9|2883
1720753200000|2024-07-12 03:00:00|7972.4|7971.4|7965.9|7964.9|7974.9|7973.9|7961.9|7960.9|2155
1720756800000|2024-07-12 04:00:00|7966.4|7965.4|7967.9|7966.9|7971.9|7970.9|7961.9|7960.9|2557
1720760400000|2024-07-12 05:00:00|7966.9|7965.9|7969.9|7968.9|7973.4|7972.4|7965.9|7964.9|3649
1720764000000|2024-07-12 06:00:00|7970.9|7969.4|7972.3|7968.3|7977.4|7975.4|7970.4|7966.4|6679
1720767600000|2024-07-12 07:00:00|7972.6|7968.6|7968.4|7965.4|7975.7|7971.7|7965.9|7962.9|1052
1720771200000|2024-07-12 08:00:00|7968.9|7965.9|7974.9|7971.9|7976.9|7973.9|7968.4|7965.4|435
1720774800000|2024-07-12 09:00:00|7973.9|7970.9|7973.9|7970.9|7974.9|7971.9|7965.9|7962.9|401
1720778400000|2024-07-12 10:00:00|7973.4|7970.4|7980.4|7977.4|7980.9|7977.9|7972.9|7969.9|250
1720782000000|2024-07-12 11:00:00|7980.9|7977.9|7994.9|7991.9|7994.9|7991.9|7979.9|7976.9|809
1720785600000|2024-07-12 12:00:00|7995.9|7992.9|8003.9|8000.9|8005.4|8002.4|7982.9|7979.9|1524
1720789200000|2024-07-12 13:00:00|8004.4|8001.4|8016.4|8013.4|8017.4|8014.4|7996.9|7993.9|1984
1720792800000|2024-07-12 14:00:00|8016.9|8013.9|8042.9|8039.9|8048.9|8045.9|8016.9|8013.9|2223
1720796400000|2024-07-12 15:00:00|8043.4|8040.4|8036.9|8033.9|8055.9|8052.9|8036.9|8033.9|1493
1720800000000|2024-07-12 16:00:00|8036.4|8033.4|8035.9|8032.9|8036.9|8033.9|8023.9|8020.9|896
1720803600000|2024-07-12 17:00:00|8034.9|8031.9|8048.4|8045.4|8052.9|8049.9|8034.9|8031.9|527
1720807200000|2024-07-12 18:00:00|8047.9|8044.9|8047.9|8044.9|8051.9|8048.9|8043.9|8040.9|447
1720810800000|2024-07-12 19:00:00|8046.9|8043.9|8021.9|8018.9|8047.9|8044.9|8017.9|8014.9|1252
1720814400000|2024-07-12 20:00:00|8022.9|8019.9|8017.4|8013.4|8024.9|8021.9|8016.9|8013.4|207
1720994400000|2024-07-14 22:00:00|8019.2|8015.2|8018.2|8014.2|8021|8017|8015|8011|0
1720998000000|2024-07-14 23:00:00|8018.1|8014.1|8036.4|8034.4|8037.4|8035.4|8015.4|8011.4|1017
1721001600000|2024-07-15 00:00:00|8037.4|8035.4|8045.9|8044.9|8052.9|8051.9|8019.4|8018.4|5435
1721005200000|2024-07-15 01:00:00|8046.9|8045.9|8046.9|8045.9|8049.9|8048.9|8030.9|8029.9|4914
1721008800000|2024-07-15 02:00:00|8045.9|8044.9|8030.9|8029.9|8051.9|8050.9|8030.9|8029.9|3564
1721012400000|2024-07-15 03:00:00|8029.9|8028.9|8019.9|8018.9|8034.9|8033.9|8016.9|8015.9|3063
1721016000000|2024-07-15 04:00:00|8020.9|8019.9|8022.9|8021.9|8026.9|8025.9|8015.9|8014.9|2505
1721019600000|2024-07-15 05:00:00|8023.9|8022.9|8034.9|8033.9|8036.9|8035.9|8021.4|8020.4|4204
1721023200000|2024-07-15 06:00:00|8035.1|8033.1|8034|8030|8036.3|8034.1|8031.1|8028.3|4666
1721026800000|2024-07-15 07:00:00|8033.8|8029.8|8042.6|8039.6|8042.6|8039.6|8022.6|8019.6|932
1721030400000|2024-07-15 08:00:00|8043.1|8040.1|8057.6|8054.6|8058.6|8055.6|8041.6|8038.6|559
1721034000000|2024-07-15 09:00:00|8057.1|8054.1|8052.6|8049.6|8065.6|8062.6|8051.6|8048.6|445
1721037600000|2024-07-15 10:00:00|8052.1|8049.1|8056.6|8053.6|8057.1|8054.1|8051.6|8048.6|241
1721041200000|2024-07-15 11:00:00|8056.1|8053.1|8044.6|8041.6|8057.6|8054.6|8044.6|8041.6|380
1721044800000|2024-07-15 12:00:00|8045.1|8042.1|8039.1|8036.1|8050.1|8047.1|8037.6|8034.6|334
1721048400000|2024-07-15 13:00:00|8038.6|8035.6|8028.6|8025.6|8041.6|8038.6|8021.1|8018.1|1032
1721052000000|2024-07-15 14:00:00|8028.1|8025.1|8036.6|8033.6|8038.6|8035.6|8025.6|8022.6|974
1721055600000|2024-07-15 15:00:00|8037.1|8034.1|8042.1|8039.1|8043.1|8040.1|8029.6|8026.6|945
1721059200000|2024-07-15 16:00:00|8041.6|8038.6|8030.6|8027.6|8042.6|8039.6|8027.6|8024.6|521
1721062800000|2024-07-15 17:00:00|8030.1|8027.1|8022.6|8019.6|8031.1|8028.1|8019.6|8016.6|361
1721066400000|2024-07-15 18:00:00|8023.1|8020.1|8036.6|8033.6|8036.6|8033.6|8020.6|8017.6|252
1721070000000|2024-07-15 19:00:00|8035.6|8032.6|8019.6|8016.6|8038.6|8035.6|8013.6|8010.6|636
1721073600000|2024-07-15 20:00:00|8019.1|8016.1|8028.6|8024.6|8030.1|8027.1|8018.1|8015.1|151
1721077200000|2024-07-15 21:00:00|8028.7|8024.7|8029.5|8025.5|8029.7|8025.7|8028.7|8024.7|0
1721080800000|2024-07-15 22:00:00|8029.6|8025.6|8031.4|8027.4|8034.8|8030.8|8029.5|8025.5|0
1721084400000|2024-07-15 23:00:00|8031.5|8027.5|8038.1|8036.1|8043.1|8041.1|8031.1|8027.1|576
1721088000000|2024-07-16 00:00:00|8039.1|8037.1|8024.6|8023.6|8044.6|8043.6|8021.6|8020.6|4384
1721091600000|2024-07-16 01:00:00|8025.6|8024.6|8018.6|8017.6|8028.6|8027.6|8012.6|8011.6|2590
1721095200000|2024-07-16 02:00:00|8019.6|8018.6|8026.6|8025.6|8026.6|8025.6|8012.6|8011.6|2856
1721098800000|2024-07-16 03:00:00|8025.6|8024.6|8021.6|8020.6|8030.6|8029.6|8018.6|8017.6|2575
1721102400000|2024-07-16 04:00:00|8020.6|8019.6|8017.6|8016.6|8023.6|8022.6|8012.6|8011.6|2113
1721106000000|2024-07-16 05:00:00|8018.6|8017.6|8019.6|8018.6|8027.6|8026.6|8015.6|8014.6|3539
1721109600000|2024-07-16 06:00:00|8020.1|8018.1|8010.2|8006.2|8020.1|8018.1|8007.7|8003.7|4054
1721113200000|2024-07-16 07:00:00|8009.9|8005.9|8004.6|8001.6|8013.6|8010.6|7995.6|7992.6|1073
1721116800000|2024-07-16 08:00:00|8003.6|8000.6|8010.6|8007.6|8012.6|8009.6|7995.6|7992.6|875
1721120400000|2024-07-16 09:00:00|8011.1|8008.1|8009.1|8006.1|8014.6|8011.6|8006.6|8003.6|1073
1721124000000|2024-07-16 10:00:00|8008.6|8005.6|8008.6|8005.6|8012.6|8009.6|8006.6|8003.6|569
1721127600000|2024-07-16 11:00:00|8008.1|8005.1|8008.6|8005.6|8011.6|8008.6|8007.1|8004.1|602
1721131200000|2024-07-16 12:00:00|8008.1|8005.1|8010.6|8007.6|8022.6|8019.6|8005.1|8002.1|837
1721134800000|2024-07-16 13:00:00|8009.6|8006.6|8021.6|8018.6|8027.6|8024.6|8005.6|8002.6|1418
1721138400000|2024-07-16 14:00:00|8022.1|8019.1|8034.6|8031.6|8037.6|8034.6|8021.1|8018.1|1564
1721142000000|2024-07-16 15:00:00|8033.6|8030.6|8038.6|8035.6|8042.6|8039.6|8027.6|8024.6|1107
1721145600000|2024-07-16 16:00:00|8039.1|8036.1|8038.6|8035.6|8044.6|8041.6|8035.1|8032.1|386
1721149200000|2024-07-16 17:00:00|8037.6|8034.6|8045.6|8042.6|8047.6|8044.6|8035.1|8032.1|225
1721152800000|2024-07-16 18:00:00|8044.6|8041.6|8056.6|8053.6|8056.6|8053.6|8040.6|8037.6|358
1721156400000|2024-07-16 19:00:00|8056.1|8053.1|8065.6|8062.6|8067.6|8064.6|8052.6|8049.6|695
1721160000000|2024-07-16 20:00:00|8065.1|8062.1|8065.5|8061.5|8067.1|8064.1|8060.6|8057.6|121
1721163600000|2024-07-16 21:00:00|8065.4|8061.4|8065.4|8061.4|8066.5|8062.5|8064.3|8060.3|0
1721167200000|2024-07-16 22:00:00|8064.7|8060.7|8067|8063|8068.1|8064.1|8063.8|8059.8|0
1721170800000|2024-07-16 23:00:00|8067.1|8063.1|8065.1|8063.1|8080.6|8078.6|8061.5|8057.5|993
1721174400000|2024-07-17 00:00:00|8066.1|8064.1|8063.6|8062.6|8067.1|8065.1|8044.6|8043.6|7676
1721178000000|2024-07-17 01:00:00|8062.6|8061.6|8084.6|8083.6|8084.6|8083.6|8058.6|8057.6|5021
1721181600000|2024-07-17 02:00:00|8085.6|8084.6|8091.6|8090.6|8096.6|8095.6|8085.6|8084.6|3160
1721185200000|2024-07-17 03:00:00|8090.6|8089.6|8088.6|8087.6|8095.6|8094.6|8082.6|8081.6|2280
1721188800000|2024-07-17 04:00:00|8089.6|8088.6|8096.6|8095.6|8096.6|8095.6|8087.6|8086.6|2516
1721192400000|2024-07-17 05:00:00|8095.6|8094.6|8081.6|8080.6|8099.6|8098.6|8081.6|8080.6|4058
1721196000000|2024-07-17 06:00:00|8082.1|8080.1|8065.7|8061.7|8086.1|8084.1|8055.1|8053.1|8024
1721199600000|2024-07-17 07:00:00|8066.7|8062.7|8044.1|8041.1|8066.8|8062.8|8041.6|8038.6|2016
1721203200000|2024-07-17 08:00:00|8044.6|8041.6|8047.6|8044.6|8049.1|8046.1|8033.6|8030.6|1065
1721206800000|2024-07-17 09:00:00|8046.6|8043.6|8055.6|8052.6|8057.6|8054.6|8043.6|8040.6|1900
1721210400000|2024-07-17 10:00:00|8056.6|8053.6|8053.6|8050.6|8062.6|8059.6|8051.6|8048.6|854
1721214000000|2024-07-17 11:00:00|8054.1|8051.1|8041.6|8038.6|8055.6|8052.6|8034.6|8031.6|487
1721217600000|2024-07-17 12:00:00|8041.1|8038.1|8030.6|8027.6|8047.6|8044.6|8029.6|8026.6|1846
1721221200000|2024-07-17 13:00:00|8030.1|8027.1|8050.6|8047.6|8056.6|8053.6|8026.6|8023.6|2846
1721224800000|2024-07-17 14:00:00|8051.6|8048.6|8029.6|8026.6|8051.6|8048.6|8029.6|8026.6|3598
1721228400000|2024-07-17 15:00:00|8028.6|8025.6|8036.6|8033.6|8038.6|8035.6|8023.6|8020.6|3001
1721232000000|2024-07-17 16:00:00|8037.1|8034.1|8030.1|8027.1|8039.6|8036.6|8022.6|8019.6|1942
1721235600000|2024-07-17 17:00:00|8030.6|8027.6|8025.6|8022.6|8032.6|8029.6|8021.6|8018.6|1095
1721239200000|2024-07-17 18:00:00|8025.1|8022.1|8027.6|8024.6|8032.6|8029.6|8020.6|8017.6|1919
1721242800000|2024-07-17 19:00:00|8027.1|8024.1|8018.6|8015.6|8033.6|8030.6|8010.6|8007.6|2924
1721246400000|2024-07-17 20:00:00|8019.1|8016.1|8018.8|8014.8|8021.6|8018.6|8015.6|8012.6|621
1721250000000|2024-07-17 21:00:00|8018.6|8014.6|8017.2|8013.2|8019|8015|8016.7|8012.7|0
1721253600000|2024-07-17 22:00:00|8017.9|8013.9|8027|8023|8027.3|8023.3|8017.9|8013.9|0
1721257200000|2024-07-17 23:00:00|8026.9|8022.9|8057.1|8055.1|8066.1|8064.1|8025|8021|2090
1721260800000|2024-07-18 00:00:00|8057.6|8055.6|8069.6|8068.6|8082.6|8081.6|8053.1|8052.1|7387
1721264400000|2024-07-18 01:00:00|8068.6|8067.6|8057.6|8056.6|8069.6|8068.6|8044.6|8043.6|3073
1721268000000|2024-07-18 02:00:00|8058.1|8057.1|8060.6|8059.6|8060.6|8059.6|8041.6|8040.6|2622
1721271600000|2024-07-18 03:00:00|8061.6|8060.6|8057.6|8056.6|8062.6|8061.6|8051.6|8050.6|2021
1721275200000|2024-07-18 04:00:00|8059.6|8058.6|8048.6|8047.6|8059.6|8058.6|8045.6|8044.6|2106
1721278800000|2024-07-18 05:00:00|8047.6|8046.6|8046.1|8045.1|8048.6|8047.6|8039.6|8038.6|2546
1721282400000|2024-07-18 06:00:00|8046.6|8044.6|8057.4|8053.4|8059.3|8055.3|8044.6|8042.6|4185
1721286000000|2024-07-18 07:00:00|8057.7|8053.7|8039.1|8036.1|8058.6|8055.6|8034.1|8031.1|979
1721289600000|2024-07-18 08:00:00|8039.6|8036.6|8040.6|8037.6|8044.1|8041.1|8029.6|8026.6|736
1721293200000|2024-07-18 09:00:00|8039.6|8036.6|8036.6|8033.6|8044.6|8041.6|8031.1|8028.1|586
1721296800000|2024-07-18 10:00:00|8037.1|8034.1|8037.6|8034.6|8040.6|8037.6|8032.6|8029.6|407
1721300400000|2024-07-18 11:00:00|8037.1|8034.1|8033.6|8030.6|8037.1|8034.1|8030.6|8027.6|460
1721304000000|2024-07-18 12:00:00|8033.1|8030.1|8043.6|8040.6|8043.6|8040.6|8030.1|8027.1|677
1721307600000|2024-07-18 13:00:00|8044.1|8041.1|8036.6|8033.6|8044.6|8041.6|8024.6|8021.6|888
1721311200000|2024-07-18 14:00:00|8035.6|8032.6|8007.6|8004.6|8038.6|8035.6|7987.6|7984.6|2361
1721314800000|2024-07-18 15:00:00|8007.1|8004.1|7969.6|7966.6|8012.6|8009.6|7968.6|7965.6|1341
1721318400000|2024-07-18 16:00:00|7970.1|7967.1|7977.6|7974.6|7980.6|7977.6|7963.6|7960.6|1684
1721322000000|2024-07-18 17:00:00|7976.6|7973.6|7964.6|7961.6|7983.6|7980.6|7964.6|7961.6|703
1721325600000|2024-07-18 18:00:00|7965.6|7962.6|7950.6|7947.6|7965.6|7962.6|7940.6|7937.6|1651
1721329200000|2024-07-18 19:00:00|7950.1|7947.1|7949.6|7946.6|7960.6|7957.6|7936.1|7933.1|953
1721332800000|2024-07-18 20:00:00|7950.6|7947.6|7962.1|7958.1|7963.6|7960.6|7949.6|7946.6|398
1721336400000|2024-07-18 21:00:00|7962.5|7958.5|7964.3|7960.3|7965.7|7961.7|7962.4|7958.4|0
1721340000000|2024-07-18 22:00:00|7964.5|7960.5|7964.6|7960.6|7967.1|7963.1|7962.1|7958.1|0
1721343600000|2024-07-18 23:00:00|7964.8|7960.8|7951.1|7949.1|7976.1|7974.1|7950.1|7948.1|1134
1721347200000|2024-07-19 00:00:00|7950.1|7948.1|7961.6|7960.6|7965.6|7964.6|7929.6|7928.6|5927
1721350800000|2024-07-19 01:00:00|7962.6|7961.6|7940.6|7939.6|7962.6|7961.6|7934.6|7933.6|4544
1721354400000|2024-07-19 02:00:00|7939.6|7938.6|7953.6|7952.6|7955.6|7954.6|7931.6|7930.6|3125
1721358000000|2024-07-19 03:00:00|7954.6|7953.6|7954.6|7953.6|7955.6|7954.6|7941.6|7940.6|2443
1721361600000|2024-07-19 04:00:00|7953.6|7952.6|7961.6|7960.6|7962.6|7961.6|7950.6|7949.6|2283
1721365200000|2024-07-19 05:00:00|7962.6|7961.6|7965.6|7964.6|7968.6|7967.6|7959.6|7958.6|3246
1721368800000|2024-07-19 06:00:00|7966.1|7964.1|7965.8|7961.8|7980.6|7978.6|7963|7959|8928
1721372400000|2024-07-19 07:00:00|7965.9|7961.9|7946.6|7943.6|7966|7962|7940.1|7937.1|1508
1721376000000|2024-07-19 08:00:00|7947.6|7944.6|7949.6|7946.6|7952.6|7949.6|7938.6|7935.6|560
1721379600000|2024-07-19 09:00:00|7949.1|7946.1|7944.6|7941.6|7954.6|7951.6|7938.1|7935.1|488
1721383200000|2024-07-19 10:00:00|7944.1|7941.1|7944.6|7941.6|7956.6|7953.6|7940.1|7937.1|530
1721386800000|2024-07-19 11:00:00|7945.1|7942.1|7954.6|7951.6|7957.6|7954.6|7943.6|7940.6|516
1721390400000|2024-07-19 12:00:00|7955.1|7952.1|7951.6|7948.6|7958.6|7955.6|7942.6|7939.6|663
1721394000000|2024-07-19 13:00:00|7952.1|7949.1|7949.6|7946.6|7954.1|7951.1|7933.1|7930.1|1003
1721397600000|2024-07-19 14:00:00|7949.1|7946.1|7930.6|7927.6|7950.6|7947.6|7923.6|7920.6|1271
1721401200000|2024-07-19 15:00:00|7931.1|7928.1|7926.6|7923.6|7934.6|7931.6|7903.6|7900.6|1390
1721404800000|2024-07-19 16:00:00|7927.1|7924.1|7911.6|7908.6|7930.1|7927.1|7907.6|7904.6|527
1721408400000|2024-07-19 17:00:00|7911.1|7908.1|7917.6|7914.6|7918.1|7915.1|7901.6|7898.6|575
1721412000000|2024-07-19 18:00:00|7916.6|7913.6|7906.6|7903.6|7918.6|7915.6|7896.6|7893.6|374
1721415600000|2024-07-19 19:00:00|7907.6|7904.6|7910.6|7907.6|7919.6|7916.6|7902.6|7899.6|489
1721419200000|2024-07-19 20:00:00|7911.1|7908.1|7909.2|7905.2|7912.6|7909.6|7903.6|7900.6|141
1721599200000|2024-07-21 22:00:00|7914|7910|7925.7|7921.7|7926.4|7922.4|7913.9|7909.9|0
1721602800000|2024-07-21 23:00:00|7925.6|7921.6|7922.1|7920.1|7935.1|7932.1|7919.1|7917.1|1189
1721606400000|2024-07-22 00:00:00|7923.1|7921.1|7919.6|7918.6|7924.1|7922.6|7908.6|7907.6|3781
1721610000000|2024-07-22 01:00:00|7920.1|7919.1|7910.6|7909.6|7922.6|7921.6|7908.6|7907.6|3654
1721613600000|2024-07-22 02:00:00|7910.1|7909.1|7927.1|7926.1|7927.6|7926.6|7906.6|7905.6|2119
1721617200000|2024-07-22 03:00:00|7926.6|7925.6|7927.6|7926.6|7938.6|7937.6|7924.6|7923.6|2285
1721620800000|2024-07-22 04:00:00|7928.6|7927.6|7922.6|7921.6|7929.6|7928.6|7919.6|7918.6|1528
1721624400000|2024-07-22 05:00:00|7923.6|7922.6|7936.6|7935.6|7936.6|7935.6|7923.6|7922.6|2664
1721628000000|2024-07-22 06:00:00|7937.1|7935.1|7940.9|7936.9|7946.1|7944.1|7932.1|7930.1|5461
1721631600000|2024-07-22 07:00:00|7940.5|7936.5|7941.6|7938.6|7946.6|7943.6|7933.6|7930.6|826
1721635200000|2024-07-22 08:00:00|7941.1|7938.1|7951.6|7948.6|7957.6|7954.6|7940.1|7937.1|722
1721638800000|2024-07-22 09:00:00|7952.6|7949.6|7958.6|7955.6|7959.6|7956.6|7948.6|7945.6|728
1721642400000|2024-07-22 10:00:00|7959.6|7956.6|7961.1|7958.1|7963.6|7960.6|7957.6|7954.6|738
1721646000000|2024-07-22 11:00:00|7961.6|7958.6|7964.6|7961.6|7964.6|7961.6|7958.1|7955.1|660
1721649600000|2024-07-22 12:00:00|7965.1|7962.1|7973.6|7970.6|7981.1|7978.1|7964.1|7961.1|561
1721653200000|2024-07-22 13:00:00|7974.1|7971.1|7968.6|7965.6|7993.6|7990.6|7966.6|7963.6|1013
1721656800000|2024-07-22 14:00:00|7969.1|7966.1|7986.6|7983.6|7991.6|7988.6|7961.6|7958.6|1100
1721660400000|2024-07-22 15:00:00|7985.6|7982.6|7969.6|7966.6|7993.6|7990.6|7961.6|7958.6|1101
1721664000000|2024-07-22 16:00:00|7969.1|7966.1|7979.6|7976.6|7983.1|7980.1|7963.6|7960.6|297
1721667600000|2024-07-22 17:00:00|7980.6|7977.6|7986.6|7983.6|7991.6|7988.6|7980.6|7977.6|285
1721671200000|2024-07-22 18:00:00|7987.6|7984.6|7989.6|7986.6|7993.6|7990.6|7980.6|7977.6|317
1721674800000|2024-07-22 19:00:00|7988.6|7985.6|7994.6|7991.6|7996.6|7993.6|7982.6|7979.6|497
1721678400000|2024-07-22 20:00:00|7994.1|7991.1|7993.4|7989.4|7994.6|7991.6|7990.6|7987.6|161
1721682000000|2024-07-22 21:00:00|7993.6|7989.6|7991.4|7987.4|7994.5|7990.5|7991.2|7987.2|0
1721685600000|2024-07-22 22:00:00|7992.9|7988.9|7998.1|7994.1|7999.4|7995.4|7992.7|7988.7|0
1721689200000|2024-07-22 23:00:00|7998|7994|7985|7983|7998.2|7994.2|7984.5|7982.5|866
1721692800000|2024-07-23 00:00:00|7984|7982|7982|7981|7995|7994|7975.5|7974.5|4416
1721696400000|2024-07-23 01:00:00|7983|7982|8001|8000|8002|8001|7981|7980|2546
1721700000000|2024-07-23 02:00:00|8002|8001|8000|7999|8007|8006|7995|7994|2281
1721703600000|2024-07-23 03:00:00|8001|8000|7999|7998|8007|8006|7994|7993|2176
1721707200000|2024-07-23 04:00:00|8000|7999|7993|7992|8004|8003|7990|7989|2027
1721710800000|2024-07-23 05:00:00|7994|7993|7991|7990|7995|7994|7985|7984|2555
1721714400000|2024-07-23 06:00:00|7991.5|7989.5|7989.7|7985.7|7993.5|7991.5|7979.5|7977.5|5304
1721718000000|2024-07-23 07:00:00|7989.5|7985.5|7970|7967|7989.8|7985.8|7968.5|7965.5|777
1721721600000|2024-07-23 08:00:00|7970.5|7967.5|7987.5|7984.5|7989.5|7986.5|7968|7965|402
1721725200000|2024-07-23 09:00:00|7988|7985|8004|8001|8006|8003|7986|7983|375
1721728800000|2024-07-23 10:00:00|8005|8002|8014|8011|8017.5|8014.5|8005|8002|579
1721732400000|2024-07-23 11:00:00|8015|8012|8013.5|8010.5|8022|8019|8013|8010|571
1721736000000|2024-07-23 12:00:00|8013|8010|8005|8002|8015|8012|8002|7999|937
1721739600000|2024-07-23 13:00:00|8005.5|8002.5|7999|7996|8006|8003|7992|7989|1203
1721743200000|2024-07-23 14:00:00|8000|7997|8000|7997|8013.5|8010.5|7996|7993|738
1721746800000|2024-07-23 15:00:00|8000.5|7997.5|8007|8004|8012|8009|8000|7997|659
1721750400000|2024-07-23 16:00:00|8006.5|8003.5|8003.5|8000.5|8012|8009|7998.5|7995.5|243
1721754000000|2024-07-23 17:00:00|8004|8001|8009|8006|8010|8007|8000|7997|187
1721757600000|2024-07-23 18:00:00|8009.5|8006.5|8009|8006|8015|8012|8004|8001|165
1721761200000|2024-07-23 19:00:00|8008|8005|7991.5|7988.5|8009|8006|7991|7988|342
1721764800000|2024-07-23 20:00:00|7992|7989|7993.4|7989.4|7998.5|7995.5|7989.5|7986.5|362
1721768400000|2024-07-23 21:00:00|7993.6|7989.6|7985.3|7981.3|7993.7|7989.7|7985.3|7981.3|0
1721772000000|2024-07-23 22:00:00|7980.9|7976.9|7981.4|7977.4|7983.8|7979.8|7975.8|7971.8|0
1721775600000|2024-07-23 23:00:00|7981.5|7977.5|7957.5|7955.5|7981.5|7977.5|7957.5|7955.5|1156
1721779200000|2024-07-24 00:00:00|7959.5|7957.5|7960|7959|7966|7965|7951|7950|946
1721782800000|2024-07-24 01:00:00|7976|7975|7981|7980|7983.5|7982.5|7965|7964|1799
1721786400000|2024-07-24 02:00:00|7980|7979|7986|7985|7986|7985|7978|7977|1573
1721790000000|2024-07-24 03:00:00|7985|7984|7973|7972|7987|7986|7972|7971|1780
1721793600000|2024-07-24 04:00:00|7972|7971|7968|7967|7976|7975|7955|7954|2742
1721797200000|2024-07-24 05:00:00|7967.5|7966.5|7968|7967|7974|7973|7966|7965|3302
1721800800000|2024-07-24 06:00:00|7968.5|7966.5|7963.8|7959.8|7978.5|7976.5|7961.8|7957.8|6540
1721804400000|2024-07-24 07:00:00|7963.6|7959.6|7955|7952|7967.5|7964.5|7952|7949|834
1721808000000|2024-07-24 08:00:00|7954.5|7951.5|7962|7959|7962|7959|7945|7942|479
1721811600000|2024-07-24 09:00:00|7963|7960|7973|7970|7974|7971|7961|7958|491
1721815200000|2024-07-24 10:00:00|7973.5|7970.5|7978|7975|7983.5|7980.5|7972|7969|237
1721818800000|2024-07-24 11:00:00|7978.5|7975.5|7972|7969|7980.5|7977.5|7970|7967|574
1721822400000|2024-07-24 12:00:00|7972.5|7969.5|7960.5|7957.5|7978.5|7975.5|7958.5|7955.5|662
1721826000000|2024-07-24 13:00:00|7961|7958|7951.5|7948.5|7975|7972|7949|7946|808
1721829600000|2024-07-24 14:00:00|7951|7948|7949.5|7946.5|7958|7955|7940|7937|1146
1721833200000|2024-07-24 15:00:00|7949|7946|7944|7941|7952|7949|7940|7937|782
1721836800000|2024-07-24 16:00:00|7944.5|7941.5|7937|7934|7947|7944|7933.5|7930.5|468
1721840400000|2024-07-24 17:00:00|7937.5|7934.5|7929|7926|7944.5|7941.5|7929|7926|267
1721844000000|2024-07-24 18:00:00|7929.5|7926.5|7903|7900|7930|7927|7899|7896|939
1721847600000|2024-07-24 19:00:00|7903.5|7900.5|7891|7888|7905|7902|7886|7883|958
1721851200000|2024-07-24 20:00:00|7890|7887|7893.9|7889.9|7895|7892|7887|7884|741
1721854800000|2024-07-24 21:00:00|7894|7890|7898.3|7894.3|7898.7|7894.7|7893.6|7889.6|0
1721858400000|2024-07-24 22:00:00|7898.5|7894.5|7904.1|7900.1|7908.8|7904.8|7897.9|7893.9|0
1721862000000|2024-07-24 23:00:00|7904.3|7900.3|7898.5|7896.5|7904.7|7900.7|7893.5|7891.5|672
1721865600000|2024-07-25 00:00:00|7899.5|7897.5|7900|7899|7911|7910|7892|7891|5088
1721869200000|2024-07-25 01:00:00|7899|7898|7877|7876|7903|7902|7876|7875|3623
1721872800000|2024-07-25 02:00:00|7878|7877|7883|7882|7901|7900|7874|7873|3421
1721876400000|2024-07-25 03:00:00|7884|7883|7885.5|7884.5|7891.5|7890.5|7875.5|7874.5|2357
1721880000000|2024-07-25 04:00:00|7886.5|7885.5|7885.5|7884.5|7890.5|7889.5|7880.5|7879.5|2257
1721883600000|2024-07-25 05:00:00|7884.5|7883.5|7882.5|7881.5|7885.5|7884.5|7874.5|7873.5|3901
1721887200000|2024-07-25 06:00:00|7883|7881|7882.4|7878.4|7887.3|7883.3|7863|7861|8805
1721890800000|2024-07-25 07:00:00|7882.3|7878.3|7874|7871|7884.5|7881.5|7862.5|7859.5|1832
1721894400000|2024-07-25 08:00:00|7874.5|7871.5|7881.5|7878.5|7884.5|7881.5|7855.5|7852.5|1099
1721898000000|2024-07-25 09:00:00|7882|7879|7856.5|7853.5|7883.5|7880.5|7851.5|7848.5|1053
1721901600000|2024-07-25 10:00:00|7857.5|7854.5|7854.5|7851.5|7859.5|7856.5|7840.5|7837.5|939
1721905200000|2024-07-25 11:00:00|7855|7852|7852.5|7849.5|7862.5|7859.5|7850.5|7847.5|770
1721908800000|2024-07-25 12:00:00|7852|7849|7871|7868|7871.5|7868.5|7851|7848|1004
1721912400000|2024-07-25 13:00:00|7870.5|7867.5|7876|7873|7886.5|7883.5|7859.5|7856.5|1773
1721916000000|2024-07-25 14:00:00|7875.5|7872.5|7909.5|7906.5|7909.5|7906.5|7855.5|7852.5|2242
1721919600000|2024-07-25 15:00:00|7910|7907|7935.5|7932.5|7935.5|7932.5|7905.5|7902.5|1662
1721923200000|2024-07-25 16:00:00|7935|7932|7951.5|7948.5|7956.5|7953.5|7932.5|7929.5|1139
1721926800000|2024-07-25 17:00:00|7952|7949|7942.5|7939.5|7965|7962|7936.5|7933.5|857
1721930400000|2024-07-25 18:00:00|7942|7939|7916.5|7913.5|7942.5|7939.5|7913.5|7910.5|641
1721934000000|2024-07-25 19:00:00|7916|7913|7901.5|7898.5|7939.5|7936.5|7899.5|7896.5|944
1721937600000|2024-07-25 20:00:00|7900.5|7897.5|7906.9|7902.9|7910|7907|7893.5|7890.5|440
1721941200000|2024-07-25 21:00:00|7906.8|7902.8|7907.6|7903.6|7908.6|7904.6|7905.9|7901.9|0
1721944800000|2024-07-25 22:00:00|7908.8|7904.8|7910.9|7906.9|7916.4|7912.4|7908.8|7904.8|0
1721948400000|2024-07-25 23:00:00|7911.2|7907.2|7927|7925|7929|7927|7910.4|7906.4|1031
1721952000000|2024-07-26 00:00:00|7925|7923|7917.5|7916.5|7942.5|7941.5|7916.5|7915.5|5193
1721955600000|2024-07-26 01:00:00|7918.5|7917.5|7947|7946|7947|7946|7917.5|7916.5|3735
1721959200000|2024-07-26 02:00:00|7947.5|7946.5|7939|7938|7951|7950|7938|7937|2907
1721962800000|2024-07-26 03:00:00|7940|7939|7941|7940|7946|7945|7937|7936|1834
1721966400000|2024-07-26 04:00:00|7940|7939|7941|7940|7946|7945|7938|7937|1864
1721970000000|2024-07-26 05:00:00|7942|7941|7927|7926|7942|7941|7926|7925|3275
1721973600000|2024-07-26 06:00:00|7927.5|7925.5|7926.7|7922.7|7933.5|7931.5|7924.2|7920.2|4933
1721977200000|2024-07-26 07:00:00|7925.7|7921.7|7935.5|7932.5|7936.5|7933.5|7919|7916|747
1721980800000|2024-07-26 08:00:00|7935|7932|7949|7946|7949.5|7946.5|7935|7932|387
1721984400000|2024-07-26 09:00:00|7948.5|7945.5|7941|7938|7949|7946|7937|7934|300
1721988000000|2024-07-26 10:00:00|7941.5|7938.5|7942|7939|7947|7944|7939.5|7936.5|369
1721991600000|2024-07-26 11:00:00|7941.5|7938.5|7961|7958|7961|7958|7937|7934|727
1721995200000|2024-07-26 12:00:00|7960.5|7957.5|7957.5|7954.5|7964.5|7961.5|7950.5|7947.5|639
1721998800000|2024-07-26 13:00:00|7958|7955|7966|7963|7967.5|7964.5|7946|7943|1235
1722002400000|2024-07-26 14:00:00|7965.5|7962.5|7957.5|7954.5|7973.5|7970.5|7948|7945|1668
1722006000000|2024-07-26 15:00:00|7957|7954|7975|7972|7976|7973|7950|7947|851
1722009600000|2024-07-26 16:00:00|7974|7971|7987|7984|7988|7985|7974|7971|462
1722013200000|2024-07-26 17:00:00|7987.5|7984.5|7976|7973|7991|7988|7968|7965|385
1722016800000|2024-07-26 18:00:00|7975.5|7972.5|7973|7970|7983|7980|7971|7968|273
1722020400000|2024-07-26 19:00:00|7972.5|7969.5|7989|7986|7990|7987|7969|7966|805
1722024000000|2024-07-26 20:00:00|7988|7985|7985.1|7981.1|7989.5|7986.5|7983.5|7980.5|190
1722204000000|2024-07-28 22:00:00|7990.4|7986.4|7998.7|7994.7|7999.6|7995.6|7988.6|7984.6|0
1722207600000|2024-07-28 23:00:00|7998.5|7994.5|7993|7991|8013.5|8011.5|7992.5|7988.6|970
1722211200000|2024-07-29 00:00:00|7994.5|7992.5|8006.5|8005.5|8012|8011|7990|7989|4560
1722214800000|2024-07-29 01:00:00|8006|8005|8000|7999|8009|8008|7995|7994|2882
1722218400000|2024-07-29 02:00:00|8000.5|7999.5|8001|8000|8004|8003|7997|7996|2397
1722222000000|2024-07-29 03:00:00|8001.5|8000.5|7998|7997|8003|8002|7995|7994|1337
1722225600000|2024-07-29 04:00:00|7999|7998|7997|7996|8003|8002|7994|7993|2233
1722229200000|2024-07-29 05:00:00|7996|7995|7999|7998|8001|8000|7992|7991|2883
1722232800000|2024-07-29 06:00:00|7999.5|7997.5|8005.1|8001.1|8006.4|8003.5|7998.5|7996.5|5485
1722236400000|2024-07-29 07:00:00|8005.4|8001.4|7980|7977|8005.8|8001.8|7977|7974|1340
1722240000000|2024-07-29 08:00:00|7979.5|7976.5|7980|7977|7986|7983|7976|7973|292
1722243600000|2024-07-29 09:00:00|7979|7976|7993|7990|7993.5|7990.5|7976|7973|295
1722247200000|2024-07-29 10:00:00|7993.5|7990.5|7989.5|7986.5|7999|7996|7989|7986|434
1722250800000|2024-07-29 11:00:00|7989|7986|7992.5|7989.5|7997|7994|7986.5|7983.5|406
1722254400000|2024-07-29 12:00:00|7993|7990|7993.5|7990.5|8004|8001|7987|7984|614
1722258000000|2024-07-29 13:00:00|7993|7990|7976|7973|7994|7991|7958|7955|1263
1722261600000|2024-07-29 14:00:00|7975|7972|7943|7940|7979.5|7976.5|7940|7937|1222
1722265200000|2024-07-29 15:00:00|7942.5|7939.5|7942.5|7939.5|7944.5|7941.5|7924|7921|1113
1722268800000|2024-07-29 16:00:00|7943|7940|7947|7944|7954|7951|7943|7940|512
1722272400000|2024-07-29 17:00:00|7946.5|7943.5|7940|7937|7953|7950|7934|7931|249
1722276000000|2024-07-29 18:00:00|7940.5|7937.5|7943|7940|7946|7943|7936|7933|241
1722279600000|2024-07-29 19:00:00|7941|7938|7942.5|7939.5|7957|7954|7939|7936|936
1722283200000|2024-07-29 20:00:00|7942|7939|7950.1|7946.1|7950.3|7946.3|7941.5|7938.5|211
1722286800000|2024-07-29 21:00:00|7949.9|7945.9|7954.5|7950.5|7954.7|7950.7|7949.8|7945.8|0
1722290400000|2024-07-29 22:00:00|7955.1|7951.1|7954.3|7950.3|7958.7|7954.7|7952.4|7948.4|0
1722294000000|2024-07-29 23:00:00|7954.4|7950.4|7924.5|7922.5|7954.5|7950.5|7920.5|7918.5|1100
1722297600000|2024-07-30 00:00:00|7923.5|7921.5|7936|7935|7939|7938|7909|7908|6691
1722301200000|2024-07-30 01:00:00|7937|7936|7918|7917|7941|7940|7916|7915|3937
1722304800000|2024-07-30 02:00:00|7917|7916|7947|7946|7948|7947|7917|7916|4803
1722308400000|2024-07-30 03:00:00|7947.5|7946.5|7957|7956|7959|7958|7947|7946|3128
1722312000000|2024-07-30 04:00:00|7956.5|7955.5|7954|7953|7965|7964|7953.5|7952.5|2800
1722315600000|2024-07-30 05:00:00|7955|7954|7959|7958|7963|7962|7952|7951|3093
1722319200000|2024-07-30 06:00:00|7959.5|7957.5|7963.2|7959.2|7963.5|7961.5|7954.5|7952.5|6509
1722322800000|2024-07-30 07:00:00|7963.8|7959.8|7971|7968|7977|7974|7958|7955|876
1722326400000|2024-07-30 08:00:00|7971.5|7968.5|7971|7968|7974.5|7971.5|7963.5|7960.5|660
1722330000000|2024-07-30 09:00:00|7971.5|7968.5|7981.5|7978.5|7983|7980|7970|7967|491
1722333600000|2024-07-30 10:00:00|7982|7979|7991|7988|7994|7991|7979.5|7976.5|535
1722337200000|2024-07-30 11:00:00|7990.5|7987.5|7987|7984|7994|7991|7986.5|7983.5|680
1722340800000|2024-07-30 12:00:00|7986|7983|7986|7983|7990|7987|7984|7981|690
1722344400000|2024-07-30 13:00:00|7987|7984|8008|8005|8010.5|8007.5|7986|7983|1401
1722348000000|2024-07-30 14:00:00|8007.5|8004.5|8002|7999|8010.5|8007.5|7996|7993|1568
1722351600000|2024-07-30 15:00:00|8001.5|7998.5|7983|7980|8003|8000|7982|7979|989
1722355200000|2024-07-30 16:00:00|7984|7981|7986.5|7983.5|8001|7998|7977|7974|677
1722358800000|2024-07-30 17:00:00|7987|7984|7994|7991|8001|7998|7983.5|7980.5|836
1722362400000|2024-07-30 18:00:00|7993.5|7990.5|7994|7991|8003|8000|7989|7986|502
1722366000000|2024-07-30 19:00:00|7993.5|7990.5|8002|7999|8012|8009|7988.5|7985.5|648
1722369600000|2024-07-30 20:00:00|8002.5|7999.5|7991.3|7987.3|8003|8000|7981|7978|946
1722373200000|2024-07-30 21:00:00|7991.7|7987.7|7990.4|7986.4|7993.4|7989.4|7988.6|7984.6|0
1722376800000|2024-07-30 22:00:00|7989.5|7985.5|7996|7992|8005.9|8001.9|7987.4|7983.4|0
1722380400000|2024-07-30 23:00:00|7996.1|7992.1|7998.5|7996.5|8003.4|8001|7992|7990|1080
1722384000000|2024-07-31 00:00:00|7999.5|7997.5|8017|8016|8022|8021|7994|7993|5101
1722387600000|2024-07-31 01:00:00|8016.5|8015.5|8059|8058|8071.5|8070.5|8009|8008|9376
1722391200000|2024-07-31 02:00:00|8058.5|8057.5|8063|8062|8076|8075|8055|8054|3957
1722394800000|2024-07-31 03:00:00|8064|8063|8063|8062|8068|8067|8057|8056|3452
1722398400000|2024-07-31 04:00:00|8063.5|8062.5|8080|8079|8081|8080|8058.5|8057.5|3244
1722402000000|2024-07-31 05:00:00|8079|8078|8094|8093|8099|8098|8079|8078|6649
1722405600000|2024-07-31 06:00:00|8094.5|8092.5|8118.7|8114.7|8119.2|8115.2|8091.5|8089.5|10987
1722409200000|2024-07-31 07:00:00|8118.4|8114.4|8129|8126|8129.5|8126.5|8105.9|8101.9|1293
1722412800000|2024-07-31 08:00:00|8129.5|8126.5|8146.5|8143.5|8148|8145|8126|8123|978
1722416400000|2024-07-31 09:00:00|8147|8144|8140.5|8137.5|8150|8147|8140|8137|561
1722420000000|2024-07-31 10:00:00|8140|8137|8145|8142|8146|8143|8138.5|8135.5|507
1722423600000|2024-07-31 11:00:00|8144.5|8141.5|8131|8128|8145|8142|8131|8128|558
1722427200000|2024-07-31 12:00:00|8131.5|8128.5|8126|8123|8138|8135|8124|8121|856
1722430800000|2024-07-31 13:00:00|8126.5|8123.5|8089.5|8086.5|8129|8126|8085|8082|1715
1722434400000|2024-07-31 14:00:00|8090.5|8087.5|8130.5|8127.5|8140.5|8137.5|8089|8086|2337
1722438000000|2024-07-31 15:00:00|8132|8129|8131|8128|8137.5|8134.5|8124|8121|680
1722441600000|2024-07-31 16:00:00|8130.5|8127.5|8135|8132|8144|8141|8130|8127|344
1722445200000|2024-07-31 17:00:00|8134|8131|8123.5|8120.5|8136.5|8133.5|8112.5|8109.5|544
1722448800000|2024-07-31 18:00:00|8124.5|8121.5|8153|8150|8153|8150|8117.5|8114.5|622
1722452400000|2024-07-31 19:00:00|8153.5|8150.5|8122.5|8119.5|8153.5|8150.5|8112|8109|1332
1722456000000|2024-07-31 20:00:00|8123|8120|8132.5|8128.5|8136|8133|8120.5|8117.5|219
1722459600000|2024-07-31 21:00:00|8132.4|8128.4|8134.2|8130.2|8134.7|8130.7|8131.4|8127.4|0
1722463200000|2024-07-31 22:00:00|8135.4|8131.4|8143.3|8139.3|8144.9|8140.9|8134.5|8130.5|0
1722466800000|2024-07-31 23:00:00|8143.2|8139.2|8159.5|8157.5|8172|8170|8141.1|8137.1|1888
1722470400000|2024-08-01 00:00:00|8156.5|8154.5|8142|8141|8165|8164|8136|8135|5726
1722474000000|2024-08-01 01:00:00|8141|8140|8139|8138|8156|8155|8130|8129|4183
1722477600000|2024-08-01 02:00:00|8138|8137|8135|8134|8144|8143|8131|8130|2712
1722481200000|2024-08-01 03:00:00|8134|8133|8153|8152|8153|8152|8130|8129|3589
1722484800000|2024-08-01 04:00:00|8154|8153|8144|8143|8154|8153|8138|8137|3045
1722488400000|2024-08-01 05:00:00|8143|8142|8141.5|8140.5|8148|8147|8135.5|8134.5|4491
1722492000000|2024-08-01 06:00:00|8142|8140|8114.8|8110.8|8142|8140|8112.9|8108.9|8781
1722495600000|2024-08-01 07:00:00|8115|8111|8077.5|8074.5|8119.5|8116.5|8075|8072|1402
1722499200000|2024-08-01 08:00:00|8078.5|8075.5|8067.5|8064.5|8081|8078|8066|8063|884
1722502800000|2024-08-01 09:00:00|8068|8065|8074.5|8071.5|8078.5|8075.5|8066|8063|842
1722506400000|2024-08-01 10:00:00|8075.5|8072.5|8081|8078|8082.5|8079.5|8070.5|8067.5|456
1722510000000|2024-08-01 11:00:00|8080|8077|8070|8067|8085|8082|8069|8066|373
1722513600000|2024-08-01 12:00:00|8070.5|8067.5|8083|8080|8085|8082|8067.5|8064.5|897
1722517200000|2024-08-01 13:00:00|8082.5|8079.5|8064|8061|8089.5|8086.5|8063.5|8060.5|1521
1722520800000|2024-08-01 14:00:00|8063.5|8060.5|7992|7989|8066|8063|7983.5|7980.5|2999
1722524400000|2024-08-01 15:00:00|7991.5|7988.5|7962|7959|7993.5|7990.5|7945.5|7942.5|2688
1722528000000|2024-08-01 16:00:00|7962.5|7959.5|7958.5|7955.5|7971.5|7968.5|7949.5|7946.5|1587
1722531600000|2024-08-01 17:00:00|7957.5|7954.5|7958|7955|7959|7956|7939.5|7936.5|1192
1722535200000|2024-08-01 18:00:00|7957.5|7954.5|7946|7943|7960|7957|7942.5|7939.5|983
1722538800000|2024-08-01 19:00:00|7945.5|7942.5|7979|7976|7985|7982|7944.5|7941.5|1983
1722542400000|2024-08-01 20:00:00|7978|7975|7978.5|7974.5|7979.5|7976.5|7956|7953|811
1722546000000|2024-08-01 21:00:00|7978.1|7974.1|7975.2|7971.2|7978.6|7974.6|7971.6|7967.6|0
1722549600000|2024-08-01 22:00:00|7978.1|7974.1|7965.3|7961.3|7982.3|7978.3|7961|7957|0
1722553200000|2024-08-01 23:00:00|7965|7961|7962.9|7960.9|7977.3|7973.3|7954.9|7952.9|1518
1722556800000|2024-08-02 00:00:00|7963.4|7961.4|7969.4|7968.4|7975.4|7974.4|7940.4|7939.4|10587
1722560400000|2024-08-02 01:00:00|7968.4|7967.4|7952.4|7951.4|7970.4|7969.4|7943.4|7942.4|6348
1722564000000|2024-08-02 02:00:00|7953.4|7952.4|7942.4|7941.4|7954.4|7953.4|7923.4|7922.4|6975
1722567600000|2024-08-02 03:00:00|7943.4|7942.4|7946.4|7945.4|7955.4|7954.4|7939.4|7938.4|4387
1722571200000|2024-08-02 04:00:00|7947.4|7946.4|7934.4|7933.4|7952.4|7951.4|7928.4|7927.4|4019
1722574800000|2024-08-02 05:00:00|7935.4|7934.4|7938.4|7937.4|7950.4|7949.4|7931.4|7930.4|6165
1722578400000|2024-08-02 06:00:00|7938.9|7936.9|7937.6|7933.6|7947.6|7944.9|7934.9|7932.9|12192
1722582000000|2024-08-02 07:00:00|7937.5|7933.5|7932.4|7929.4|7941.2|7937.2|7916.4|7913.4|1506
1722585600000|2024-08-02 08:00:00|7932.9|7929.9|7942.9|7939.9|7943.9|7940.9|7928.4|7925.4|670
1722589200000|2024-08-02 09:00:00|7942.4|7939.4|7913.9|7910.9|7943.4|7940.4|7912.4|7909.4|701
1722592800000|2024-08-02 10:00:00|7914.4|7911.4|7907.4|7904.4|7917.9|7914.9|7903.9|7900.9|813
1722596400000|2024-08-02 11:00:00|7907.9|7904.9|7903.4|7900.4|7916.4|7913.4|7896.9|7893.9|1092
1722600000000|2024-08-02 12:00:00|7902.9|7899.9|7871.9|7868.9|7920.4|7917.4|7859.9|7856.9|1921
1722603600000|2024-08-02 13:00:00|7872.4|7869.4|7870.9|7867.9|7892.9|7889.9|7865.4|7862.4|1633
1722607200000|2024-08-02 14:00:00|7871.4|7868.4|7769.9|7766.9|7879.9|7876.9|7767.9|7764.9|4997
1722610800000|2024-08-02 15:00:00|7770.4|7767.4|7788.4|7785.4|7790.4|7787.4|7750.4|7747.4|3083
1722614400000|2024-08-02 16:00:00|7789.4|7786.4|7795.9|7792.9|7809.4|7806.4|7786.4|7783.4|1208
1722618000000|2024-08-02 17:00:00|7796.4|7793.4|7783.4|7780.4|7807.4|7804.4|7780.4|7777.4|1094
1722621600000|2024-08-02 18:00:00|7783.9|7780.9|7795.4|7792.4|7805.9|7802.9|7775.9|7772.9|1422
1722625200000|2024-08-02 19:00:00|7796.4|7793.4|7828.9|7825.9|7832.9|7829.9|7792.9|7789.9|2308
1722628800000|2024-08-02 20:00:00|7828.4|7825.4|7821.9|7817.9|7829.4|7826.4|7811.4|7808.4|324
1722808800000|2024-08-04 22:00:00|7795|7791|7796.8|7792.8|7800|7796|7775.6|7771.6|0
1722812400000|2024-08-04 23:00:00|7796.9|7792.9|7791.3|7789.3|7798|7794|7744.8|7742.8|1854
1722816000000|2024-08-05 00:00:00|7791.8|7789.8|7731.3|7730.3|7791.8|7790.3|7724.3|7723.3|12417
1722819600000|2024-08-05 01:00:00|7729.3|7728.3|7716.3|7715.3|7741.3|7740.3|7707.8|7706.8|9405
1722823200000|2024-08-05 02:00:00|7717.3|7716.3|7747.3|7746.3|7747.3|7746.3|7696.3|7695.3|6327
1722826800000|2024-08-05 03:00:00|7749.3|7748.3|7721.3|7720.3|7765.3|7764.3|7718.3|7717.3|5966
1722830400000|2024-08-05 04:00:00|7722.3|7721.3|7678.3|7677.3|7726.3|7725.3|7675.3|7674.3|8334
1722834000000|2024-08-05 05:00:00|7677.3|7676.3|7657.3|7656.3|7687.3|7686.3|7634.3|7633.3|14755
1722837600000|2024-08-05 06:00:00|7657.8|7655.8|7658.2|7654.2|7676.5|7672.5|7623.8|7621.8|13092
1722841200000|2024-08-05 07:00:00|7656.9|7652.9|7676.8|7673.8|7688.3|7685.3|7642.6|7638.6|4182
1722844800000|2024-08-05 08:00:00|7677.3|7674.3|7660.8|7657.8|7697.3|7694.3|7657.3|7654.3|1972
1722848400000|2024-08-05 09:00:00|7660.3|7657.3|7630.3|7627.3|7673.3|7670.3|7619.8|7616.8|1898
1722852000000|2024-08-05 10:00:00|7628.8|7625.8|7601.8|7598.8|7636.3|7633.3|7584.8|7581.8|1360
1722855600000|2024-08-05 11:00:00|7601.3|7598.3|7574.3|7571.3|7616.3|7613.3|7570.8|7567.8|1205
1722859200000|2024-08-05 12:00:00|7573.8|7570.8|7548.3|7545.3|7585.8|7582.8|7524.8|7521.8|1721
1722862800000|2024-08-05 13:00:00|7546.3|7543.3|7593.3|7590.3|7616.8|7613.8|7543.8|7540.8|3202
1722866400000|2024-08-05 14:00:00|7594.8|7591.8|7578.3|7575.3|7634.8|7631.8|7563.3|7560.3|3337
1722870000000|2024-08-05 15:00:00|7577.8|7574.8|7624.3|7621.3|7628.8|7625.8|7563.3|7560.3|2866
1722873600000|2024-08-05 16:00:00|7624.8|7621.8|7620.8|7617.8|7656.8|7653.8|7617.3|7614.3|822
1722877200000|2024-08-05 17:00:00|7620.3|7617.3|7636.8|7633.8|7638.8|7635.8|7613.3|7610.3|240
1722880800000|2024-08-05 18:00:00|7625.3|7622.3|7608.8|7605.8|7639.3|7636.3|7608.8|7605.8|848
1722884400000|2024-08-05 19:00:00|7609.8|7606.8|7588.8|7585.8|7615.8|7612.8|7583.3|7580.3|910
1722888000000|2024-08-05 20:00:00|7595.8|7592.8|7630.3|7626.3|7635.3|7632.3|7594.3|7591.3|886
1722891600000|2024-08-05 21:00:00|7631.6|7627.6|7634.6|7630.6|7634.7|7630.7|7628.7|7624.7|0
1722895200000|2024-08-05 22:00:00|7634.8|7630.8|7654|7650|7663.2|7659.2|7634.8|7630.8|0
1722898800000|2024-08-05 23:00:00|7653.9|7649.9|7636.7|7634.7|7663.4|7659.4|7613.7|7611.7|2469
1722902400000|2024-08-06 00:00:00|7635.7|7633.7|7715.2|7714.2|7715.2|7714.2|7615.2|7614.2|14540
1722906000000|2024-08-06 01:00:00|7714.7|7713.7|7672|7671|7715.2|7714.2|7658|7657|8470
1722909600000|2024-08-06 02:00:00|7673|7672|7667|7666|7690|7689|7666|7665|4668
1722913200000|2024-08-06 03:00:00|7666|7665|7691|7690|7695|7694|7663|7662|4057
1722916800000|2024-08-06 04:00:00|7690|7689|7681|7680|7690.5|7689.5|7667.5|7666.5|5955
1722920400000|2024-08-06 05:00:00|7682|7681|7697|7696|7716|7715|7672|7671|8064
1722924000000|2024-08-06 06:00:00|7697.5|7695.5|7682.8|7678.8|7701.5|7699.5|7672.8|7668.8|8282
1722927600000|2024-08-06 07:00:00|7682.5|7678.5|7655|7652|7682.5|7678.5|7641|7638|2436
1722931200000|2024-08-06 08:00:00|7655.5|7652.5|7633|7630|7657.5|7654.5|7625|7622|1147
1722934800000|2024-08-06 09:00:00|7632.5|7629.5|7626.5|7623.5|7633|7630|7606|7603|1412
1722938400000|2024-08-06 10:00:00|7626|7623|7668|7665|7672.5|7669.5|7618.5|7615.5|966
1722942000000|2024-08-06 11:00:00|7668.5|7665.5|7644.5|7641.5|7672.5|7669.5|7632|7629|879
1722945600000|2024-08-06 12:00:00|7644|7641|7617|7614|7648|7645|7615|7612|1433
1722949200000|2024-08-06 13:00:00|7616.5|7613.5|7661.5|7658.5|7665|7662|7612.5|7609.5|2286
1722952800000|2024-08-06 14:00:00|7660|7657|7687.5|7684.5|7689.5|7686.5|7635.5|7632.5|2863
1722956400000|2024-08-06 15:00:00|7687|7684|7674.5|7671.5|7691|7688|7654|7651|1657
1722960000000|2024-08-06 16:00:00|7675|7672|7683|7680|7687|7684|7666|7663|754
1722963600000|2024-08-06 17:00:00|7684|7681|7695.5|7692.5|7701.5|7698.5|7678.5|7675.5|408
1722967200000|2024-08-06 18:00:00|7696|7693|7703.5|7700.5|7721|7718|7688.5|7685.5|547
1722970800000|2024-08-06 19:00:00|7703|7700|7682.5|7679.5|7704.5|7701.5|7676.5|7673.5|2524
1722974400000|2024-08-06 20:00:00|7683|7680|7668.5|7664.5|7686.5|7683.5|7660.5|7657.5|435
1722978000000|2024-08-06 21:00:00|7671.1|7667.1|7664.4|7660.4|7674.1|7670.1|7661.5|7657.5|0
1722981600000|2024-08-06 22:00:00|7665.5|7661.5|7675.6|7671.6|7685.6|7681.6|7661.4|7657.4|0
1722985200000|2024-08-06 23:00:00|7675.7|7671.7|7646|7644|7679.5|7675.5|7634.5|7632.5|1073
1722988800000|2024-08-07 00:00:00|7649.5|7647.5|7681|7680|7684|7683|7638|7637|7576
1722992400000|2024-08-07 01:00:00|7682|7681|7715.5|7714.5|7718|7717|7669.5|7668.5|5394
1722996000000|2024-08-07 02:00:00|7715|7714|7719|7718|7719|7718|7699|7698|3929
1722999600000|2024-08-07 03:00:00|7718|7717|7732|7731|7734|7733|7714|7713|3402
1723003200000|2024-08-07 04:00:00|7733|7732|7736|7735|7740|7739|7722.5|7721.5|3608
1723006800000|2024-08-07 05:00:00|7736.5|7735.5|7708|7707|7736.5|7735.5|7705|7704|5367
1723010400000|2024-08-07 06:00:00|7708.5|7706.5|7694.8|7690.8|7711.5|7709.5|7684.5|7682.5|8743
1723014000000|2024-08-07 07:00:00|7695.3|7691.3|7698.5|7695.5|7708.5|7705.5|7680.5|7677.5|2100
1723017600000|2024-08-07 08:00:00|7699|7696|7720|7717|7720|7717|7693|7690|959
1723021200000|2024-08-07 09:00:00|7719.5|7716.5|7741|7738|7741|7738|7716|7713|1226
1723024800000|2024-08-07 10:00:00|7740.5|7737.5|7744|7741|7750|7747|7737|7734|722
1723028400000|2024-08-07 11:00:00|7743|7740|7755|7752|7761.5|7758.5|7743|7740|1369
1723032000000|2024-08-07 12:00:00|7755.5|7752.5|7757|7754|7758|7755|7743|7740|890
1723035600000|2024-08-07 13:00:00|7756.5|7753.5|7773.5|7770.5|7774|7771|7750.5|7747.5|1572
1723039200000|2024-08-07 14:00:00|7774|7771|7770|7767|7775|7772|7752|7749|1607
1723042800000|2024-08-07 15:00:00|7771|7768|7761|7758|7777.5|7774.5|7749.5|7746.5|1422
1723046400000|2024-08-07 16:00:00|7760.5|7757.5|7730.5|7727.5|7760.5|7757.5|7730|7727|808
1723050000000|2024-08-07 17:00:00|7731|7728|7701.5|7698.5|7734.5|7731.5|7693.5|7690.5|935
1723053600000|2024-08-07 18:00:00|7700.5|7697.5|7668|7665|7701|7698|7661.5|7658.5|1220
1723057200000|2024-08-07 19:00:00|7668.5|7665.5|7674.5|7671.5|7696|7693|7668|7665|2141
1723060800000|2024-08-07 20:00:00|7675|7672|7654|7650|7678|7675|7648|7645|508
1723064400000|2024-08-07 21:00:00|7655.2|7651.2|7663|7659|7663.6|7659.6|7653.9|7649.9|0
1723068000000|2024-08-07 22:00:00|7663.8|7659.8|7661.7|7657.7|7673|7669|7658.1|7654.1|0
1723071600000|2024-08-07 23:00:00|7661.6|7657.6|7660.9|7658.9|7663.4|7660.4|7627.9|7623.9|1469
1723075200000|2024-08-08 00:00:00|7660.4|7658.4|7655.4|7654.4|7686.9|7685.9|7645.9|7644.9|6891
1723078800000|2024-08-08 01:00:00|7655.9|7654.9|7653.4|7652.4|7666.4|7665.4|7644.4|7643.4|3326
1723082400000|2024-08-08 02:00:00|7652.4|7651.4|7678.4|7677.4|7680.4|7679.4|7652.4|7651.4|2851
1723086000000|2024-08-08 03:00:00|7679.4|7678.4|7695.4|7694.4|7708.4|7707.4|7678.4|7677.4|3227
1723089600000|2024-08-08 04:00:00|7695.9|7694.9|7671.4|7670.4|7698.4|7697.4|7670.4|7669.4|2973
1723093200000|2024-08-08 05:00:00|7672.4|7671.4|7673.5|7672.5|7685.5|7684.5|7670.5|7669.5|3523
1723096800000|2024-08-08 06:00:00|7674|7672|7694.3|7690.3|7706|7704|7674|7672|7305
1723100400000|2024-08-08 07:00:00|7694.7|7690.7|7666|7663|7696.6|7692.6|7657.5|7654.5|1298
1723104000000|2024-08-08 08:00:00|7666.5|7663.5|7682|7679|7683|7680|7662.5|7659.5|431
1723107600000|2024-08-08 09:00:00|7681.5|7678.5|7664|7661|7688.5|7685.5|7655.5|7652.5|417
1723111200000|2024-08-08 10:00:00|7664.5|7661.5|7679.5|7676.5|7687.5|7684.5|7663|7660|398
1723114800000|2024-08-08 11:00:00|7679|7676|7693|7690|7694.5|7691.5|7674|7671|510
1723118400000|2024-08-08 12:00:00|7694|7691|7717|7714|7738|7735|7689.5|7686.5|1356
1723122000000|2024-08-08 13:00:00|7717.5|7714.5|7742|7739|7742|7739|7711|7708|1051
1723125600000|2024-08-08 14:00:00|7741.5|7738.5|7762|7759|7762.5|7759.5|7737.5|7734.5|1572
1723129200000|2024-08-08 15:00:00|7762.5|7759.5|7762|7759|7766.5|7763.5|7745.5|7742.5|703
1723132800000|2024-08-08 16:00:00|7761.5|7758.5|7759|7756|7770|7767|7748|7745|296
1723136400000|2024-08-08 17:00:00|7759.5|7756.5|7773|7770|7778.5|7775.5|7748|7745|289
1723140000000|2024-08-08 18:00:00|7772.5|7769.5|7777.5|7774.5|7783|7780|7771|7768|508
1723143600000|2024-08-08 19:00:00|7777|7774|7770.5|7767.5|7782.5|7779.5|7765|7762|1249
1723147200000|2024-08-08 20:00:00|7771.5|7768.5|7784|7780|7785.5|7782.5|7771.5|7768.5|334
1723150800000|2024-08-08 21:00:00|7784|7780|7779.1|7775.1|7784.2|7780.2|7779|7775|0
1723154400000|2024-08-08 22:00:00|7779.7|7775.7|7779.1|7775.1|7780.3|7776.3|7773.5|7769.5|0
1723158000000|2024-08-08 23:00:00|7779.2|7775.2|7779.4|7777.4|7793|7789|7771.9|7769.9|925
1723161600000|2024-08-09 00:00:00|7779.9|7777.9|7741.4|7740.4|7780.9|7778.9|7725.9|7724.9|4916
1723165200000|2024-08-09 01:00:00|7740.4|7739.4|7777.4|7776.4|7780.4|7779.4|7739.4|7738.4|4146
1723168800000|2024-08-09 02:00:00|7778.4|7777.4|7800.4|7799.4|7802.4|7801.4|7772.4|7771.4|3155
1723172400000|2024-08-09 03:00:00|7801.4|7800.4|7789.4|7788.4|7803.4|7802.4|7784.4|7783.4|2344
1723176000000|2024-08-09 04:00:00|7790.4|7789.4|7754.5|7753.5|7792.4|7791.4|7754|7753|2964
1723179600000|2024-08-09 05:00:00|7755.5|7754.5|7789.5|7788.5|7793.5|7792.5|7753.5|7752.5|3929
1723183200000|2024-08-09 06:00:00|7790|7788|7790|7786|7794.7|7791|7779|7777|4538
1723186800000|2024-08-09 07:00:00|7789.9|7785.9|7799.5|7796.5|7800|7797|7780.5|7777|1049
1723190400000|2024-08-09 08:00:00|7800.5|7797.5|7831.5|7828.5|7833.5|7830.5|7799.5|7796.5|726
1723194000000|2024-08-09 09:00:00|7832|7829|7834|7831|7834|7831|7821.5|7818.5|518
1723197600000|2024-08-09 10:00:00|7833.5|7830.5|7821.5|7818.5|7833.5|7830.5|7819.5|7816.5|274
1723201200000|2024-08-09 11:00:00|7822|7819|7815|7812|7833|7830|7810.5|7807.5|504
1723204800000|2024-08-09 12:00:00|7814.5|7811.5|7798|7795|7815.5|7812.5|7788.5|7785.5|470
1723208400000|2024-08-09 13:00:00|7798.5|7795.5|7787.5|7784.5|7806.5|7803.5|7775|7772|770
1723212000000|2024-08-09 14:00:00|7787|7784|7814|7811|7816|7813|7783|7780|766
1723215600000|2024-08-09 15:00:00|7813|7810|7801|7798|7822|7819|7800.5|7797.5|537
1723219200000|2024-08-09 16:00:00|7802|7799|7816|7813|7820.5|7817.5|7800|7797|360
1723222800000|2024-08-09 17:00:00|7816.5|7813.5|7829.5|7826.5|7846.5|7843.5|7815|7812|441
1723226400000|2024-08-09 18:00:00|7830|7827|7834.5|7831.5|7836|7833|7820|7817|334
1723230000000|2024-08-09 19:00:00|7834|7831|7842.5|7839.5|7851.5|7848.5|7831|7828|904
1723233600000|2024-08-09 20:00:00|7842|7839|7840|7836|7847.5|7844.5|7839|7836|191
1723413600000|2024-08-11 22:00:00|7847.2|7843.2|7838.5|7834.5|7847.4|7843.4|7827.6|7823.6|0
1723417200000|2024-08-11 23:00:00|7838.6|7834.6|7847|7845|7855|7853|7838.3|7834.3|732
1723420800000|2024-08-12 00:00:00|7846|7844|7834.5|7833.5|7847|7845.5|7830.5|7829.5|3900
1723424400000|2024-08-12 01:00:00|7833.5|7832.5|7823.5|7822.5|7836.5|7835.5|7816.5|7815.5|3090
1723428000000|2024-08-12 02:00:00|7824.5|7823.5|7832|7831|7836.5|7835.5|7815.5|7814.5|2031
1723431600000|2024-08-12 03:00:00|7831.5|7830.5|7827|7826|7835|7834|7824|7823|1455
1723435200000|2024-08-12 04:00:00|7826|7825|7821|7820|7826.5|7825.5|7819|7818|1778
1723438800000|2024-08-12 05:00:00|7820|7819|7826|7825|7832|7831|7819|7818|2322
1723442400000|2024-08-12 06:00:00|7826.5|7824.5|7823.9|7819.9|7827.5|7825.5|7818.5|7816|3704
1723446000000|2024-08-12 07:00:00|7824.2|7820.2|7824|7821|7839.5|7836.5|7819|7816|1195
1723449600000|2024-08-12 08:00:00|7824.5|7821.5|7805|7802|7827|7824|7803.5|7800.5|548
1723453200000|2024-08-12 09:00:00|7804.5|7801.5|7806|7803|7809|7806|7800|7797|406
1723456800000|2024-08-12 10:00:00|7806.5|7803.5|7810|7807|7810|7807|7799|7796|335
1723460400000|2024-08-12 11:00:00|7809.5|7806.5|7813.5|7810.5|7818.5|7815.5|7808|7805|659
1723464000000|2024-08-12 12:00:00|7813|7810|7811|7808|7825|7822|7806|7803|707
1723467600000|2024-08-12 13:00:00|7810.5|7807.5|7794.5|7791.5|7817|7814|7788|7785|1075
1723471200000|2024-08-12 14:00:00|7795|7792|7830|7827|7832|7829|7793|7790|1206
1723474800000|2024-08-12 15:00:00|7830.5|7827.5|7826|7823|7831.5|7828.5|7802|7799|871
1723478400000|2024-08-12 16:00:00|7825.5|7822.5|7817.5|7814.5|7829|7826|7816|7813|437
1723482000000|2024-08-12 17:00:00|7817|7814|7822.5|7819.5|7836|7833|7812.5|7809.5|417
1723485600000|2024-08-12 18:00:00|7823|7820|7828|7825|7830.5|7827.5|7819.5|7816.5|208
1723489200000|2024-08-12 19:00:00|7827|7824|7828.5|7825.5|7829.5|7826.5|7819|7816|429
1723492800000|2024-08-12 20:00:00|7828|7825|7825.8|7821.8|7831|7828|7824|7821|97
1723496400000|2024-08-12 21:00:00|7825.9|7821.9|7824.2|7820.2|7826.1|7822.1|7823.5|7819.5|0
1723500000000|2024-08-12 22:00:00|7824.1|7820.1|7826|7822|7827.9|7823.9|7824.1|7820.1|0
1723503600000|2024-08-12 23:00:00|7826.1|7822.1|7826.1|7824.1|7830.4|7828.1|7819.1|7817.1|1011
1723507200000|2024-08-13 00:00:00|7826.6|7824.6|7827.6|7826.6|7833.6|7832.6|7810.6|7809.6|3247
1723510800000|2024-08-13 01:00:00|7826.6|7825.6|7829.2|7828.2|7838|7837|7821.6|7820.6|3112
1723514400000|2024-08-13 02:00:00|7828.7|7827.7|7835.2|7834.2|7835.7|7834.7|7828.2|7827.2|2215
1723518000000|2024-08-13 03:00:00|7836.2|7835.2|7842.2|7841.2|7844.2|7843.2|7835.2|7834.2|1863
1723521600000|2024-08-13 04:00:00|7841.2|7840.2|7831.2|7830.2|7842.2|7841.2|7824.2|7823.2|2247
1723525200000|2024-08-13 05:00:00|7830.2|7829.2|7832.2|7831.2|7836.2|7835.2|7829.7|7828.7|2543
1723528800000|2024-08-13 06:00:00|7832.5|7830.5|7842.5|7838.5|7843|7839|7829.5|7827.5|5036
1723532400000|2024-08-13 07:00:00|7842.7|7838.7|7839|7836|7850.5|7847.5|7834|7831|1228
1723536000000|2024-08-13 08:00:00|7838|7835|7822|7819|7839.5|7836.5|7815.5|7812.5|308
1723539600000|2024-08-13 09:00:00|7821|7818|7823.5|7820.5|7831|7828|7814.5|7811.5|318
1723543200000|2024-08-13 10:00:00|7824|7821|7807.5|7804.5|7824|7821|7801|7798|245
1723546800000|2024-08-13 11:00:00|7808|7805|7822.5|7819.5|7822.5|7819.5|7807|7804|446
1723550400000|2024-08-13 12:00:00|7823|7820|7841.5|7838.5|7847.5|7844.5|7822.5|7819.5|685
1723554000000|2024-08-13 13:00:00|7842|7839|7854|7851|7858|7855|7834|7831|1197
1723557600000|2024-08-13 14:00:00|7854.5|7851.5|7868|7865|7869|7866|7846|7843|957
1723561200000|2024-08-13 15:00:00|7868.5|7865.5|7864|7861|7871|7868|7860|7857|647
1723564800000|2024-08-13 16:00:00|7864.5|7861.5|7883|7880|7883|7880|7862|7859|317
1723568400000|2024-08-13 17:00:00|7882.5|7879.5|7880.5|7877.5|7883|7880|7871.5|7868.5|273
1723572000000|2024-08-13 18:00:00|7881|7878|7891.5|7888.5|7892|7889|7879|7876|283
1723575600000|2024-08-13 19:00:00|7891|7888|7900|7897|7906|7903|7890.5|7887.5|1114
1723579200000|2024-08-13 20:00:00|7899.5|7896.5|7891|7887|7899.5|7896.5|7889|7886|295
1723582800000|2024-08-13 21:00:00|7891.1|7887.1|7897.5|7893.5|7897.8|7893.8|7889.1|7885.1|0
1723586400000|2024-08-13 22:00:00|7897.6|7893.6|7897.4|7893.4|7900.5|7896.5|7895.8|7891.8|0
1723590000000|2024-08-13 23:00:00|7897.3|7893.3|7893.5|7891.5|7906.5|7904.5|7891.5|7889.5|932
1723593600000|2024-08-14 00:00:00|7894.5|7892.5|7888|7887|7905|7904|7872|7871|4822
1723597200000|2024-08-14 01:00:00|7889|7888|7906|7905|7908|7907|7876|7875|3622
1723600800000|2024-08-14 02:00:00|7914|7913|7883|7882|7923|7922|7879|7878|3468
1723604400000|2024-08-14 03:00:00|7884|7883|7872|7871|7885|7884|7872|7871|2457
1723608000000|2024-08-14 04:00:00|7873|7872|7872|7871|7888|7887|7870|7869|2743
1723611600000|2024-08-14 05:00:00|7871|7870|7862|7861|7874|7873|7857|7856|2926
1723615200000|2024-08-14 06:00:00|7857.7|7855.7|7860.9|7856.9|7864.8|7862.7|7853.7|7851.7|5317
1723618800000|2024-08-14 07:00:00|7861|7857|7853.2|7850.2|7867.2|7864.2|7850.7|7847.7|756
1723622400000|2024-08-14 08:00:00|7852.7|7849.7|7874.7|7871.7|7875.2|7872.2|7852.2|7849.2|628
1723626000000|2024-08-14 09:00:00|7875.2|7872.2|7866.7|7863.7|7875.7|7872.7|7866.2|7863.2|205
1723629600000|2024-08-14 10:00:00|7867.2|7864.2|7870.7|7867.7|7874.7|7871.7|7864.2|7861.2|295
1723633200000|2024-08-14 11:00:00|7871.2|7868.2|7866.2|7863.2|7871.2|7868.2|7861.2|7858.2|484
1723636800000|2024-08-14 12:00:00|7865.7|7862.7|7869.7|7866.7|7878.7|7875.7|7858.2|7855.2|969
1723640400000|2024-08-14 13:00:00|7870.2|7867.2|7868.7|7865.7|7877.2|7874.2|7864.7|7861.7|1135
1723644000000|2024-08-14 14:00:00|7869.2|7866.2|7877.2|7874.2|7879.7|7876.7|7862.2|7859.2|1088
1723647600000|2024-08-14 15:00:00|7877.7|7874.7|7886.7|7883.7|7889.2|7886.2|7877.7|7874.7|1071
1723651200000|2024-08-14 16:00:00|7886.2|7883.2|7877.7|7874.7|7889.2|7886.2|7868.7|7865.7|412
1723654800000|2024-08-14 17:00:00|7877.2|7874.2|7877.2|7874.2|7879.2|7876.2|7869.2|7866.2|364
1723658400000|2024-08-14 18:00:00|7876.7|7873.7|7884.2|7881.2|7886.7|7883.7|7870.2|7867.2|425
1723662000000|2024-08-14 19:00:00|7885.2|7882.2|7887.2|7884.2|7894.2|7891.2|7877.7|7874.7|514
1723665600000|2024-08-14 20:00:00|7886.7|7883.7|7891.3|7887.3|7895.2|7892.2|7886.2|7883.2|85
1723669200000|2024-08-14 21:00:00|7891.2|7887.2|7891.6|7887.6|7893|7889|7890.4|7886.4|0
1723672800000|2024-08-14 22:00:00|7890.9|7886.9|7888.5|7884.5|7891.9|7887.9|7885.8|7881.8|0
1723676400000|2024-08-14 23:00:00|7888.6|7884.6|7884.7|7882.7|7891|7887|7874.2|7872.2|1037
1723680000000|2024-08-15 00:00:00|7886.7|7884.7|7901.2|7900.2|7907.2|7906.2|7874.2|7873.2|6708
1723683600000|2024-08-15 01:00:00|7902.2|7901.2|7873|7872|7904|7903|7861|7860|4687
1723687200000|2024-08-15 02:00:00|7873.5|7872.5|7879|7878|7895|7894|7873|7872|2646
1723690800000|2024-08-15 03:00:00|7878.5|7877.5|7882|7881|7885|7884|7872|7871|1862
1723694400000|2024-08-15 04:00:00|7881|7880|7876|7875|7881|7880|7870.5|7869.5|1786
1723698000000|2024-08-15 05:00:00|7875|7874|7873.5|7872.5|7875|7874|7865|7864|2483
1723701600000|2024-08-15 06:00:00|7872.8|7870.8|7872.9|7868.9|7876.3|7874.3|7867.3|7864.8|5785
1723705200000|2024-08-15 07:00:00|7872.7|7868.7|7877.8|7874.8|7881.8|7878.8|7867.8|7864.4|573
1723708800000|2024-08-15 08:00:00|7878.3|7875.3|7868.3|7865.3|7878.3|7875.3|7864.8|7861.8|251
1723712400000|2024-08-15 09:00:00|7867.8|7864.8|7871.3|7868.3|7871.8|7868.8|7864.8|7861.8|230
1723716000000|2024-08-15 10:00:00|7871.8|7868.8|7862.8|7859.8|7872.8|7869.8|7858.8|7855.8|216
1723719600000|2024-08-15 11:00:00|7863.3|7860.3|7874.8|7871.8|7875.8|7872.8|7860.8|7857.8|375
1723723200000|2024-08-15 12:00:00|7875.3|7872.3|7916.3|7913.3|7924.3|7921.3|7874.8|7871.8|1214
1723726800000|2024-08-15 13:00:00|7916.8|7913.8|7924.8|7921.8|7938.3|7935.3|7914.8|7911.8|1455
1723730400000|2024-08-15 14:00:00|7925.3|7922.3|7941.8|7938.8|7948.8|7945.8|7916.3|7913.3|1302
1723734000000|2024-08-15 15:00:00|7942.3|7939.3|7953.8|7950.8|7960.8|7957.8|7939.8|7936.8|935
1723737600000|2024-08-15 16:00:00|7953.3|7950.3|7953.3|7950.3|7959.3|7956.3|7947.3|7944.3|329
1723741200000|2024-08-15 17:00:00|7953.8|7950.8|7963.8|7960.8|7965.8|7962.8|7949.8|7946.8|311
1723744800000|2024-08-15 18:00:00|7963.3|7960.3|7956.8|7953.8|7966.3|7963.3|7955.8|7952.8|337
1723748400000|2024-08-15 19:00:00|7955.8|7952.8|7952.3|7949.3|7960.8|7957.8|7944.3|7941.3|546
1723752000000|2024-08-15 20:00:00|7950.8|7947.8|7947.3|7943.3|7956.3|7953.3|7945.3|7942.3|207
1723755600000|2024-08-15 21:00:00|7947.7|7943.7|7948.8|7944.8|7948.8|7944.8|7946.8|7942.8|0
1723759200000|2024-08-15 22:00:00|7948.7|7944.7|7954.3|7950.3|7955.9|7951.9|7947|7943|0
1723762800000|2024-08-15 23:00:00|7954.4|7950.4|7964.3|7962.3|7965.3|7963.3|7950.5|7946.5|954
1723766400000|2024-08-16 00:00:00|7965.3|7963.3|7980.8|7979.8|7987.8|7986.8|7963.3|7962.3|6424
1723770000000|2024-08-16 01:00:00|7979.8|7978.8|7982.8|7981.8|7985.8|7984.8|7973.8|7972.8|3214
1723773600000|2024-08-16 02:00:00|7983.8|7982.8|7973.8|7972.8|7985.8|7984.8|7972.8|7971.8|3021
1723777200000|2024-08-16 03:00:00|7974.8|7973.8|7956.8|7955.8|7974.8|7973.8|7954.8|7953.8|3810
1723780800000|2024-08-16 04:00:00|7957.8|7956.8|7954.3|7953.3|7957.8|7956.8|7945.8|7944.8|3050
1723784400000|2024-08-16 05:00:00|7954.8|7953.8|7968.8|7967.8|7973.8|7972.8|7953.8|7952.8|2543
1723788000000|2024-08-16 06:00:00|7969.1|7967.1|7966.9|7962.9|7977.1|7975.1|7966.9|7962.9|6964
1723791600000|2024-08-16 07:00:00|7967|7963|7965.6|7962.6|7971.6|7968.6|7952.6|7949.6|780
1723795200000|2024-08-16 08:00:00|7965.1|7962.1|7967.1|7964.1|7971.6|7968.6|7961.6|7958.6|470
1723798800000|2024-08-16 09:00:00|7966.6|7963.6|7966.6|7963.6|7971.1|7968.1|7961.6|7958.6|295
1723802400000|2024-08-16 10:00:00|7966.1|7963.1|7961.1|7958.1|7966.6|7963.6|7954.1|7951.1|506
1723806000000|2024-08-16 11:00:00|7960.6|7957.6|7953.1|7950.1|7960.6|7957.6|7951.1|7948.1|774
1723809600000|2024-08-16 12:00:00|7953.6|7950.6|7944.1|7941.1|7954.6|7951.6|7935.6|7932.6|456
1723813200000|2024-08-16 13:00:00|7944.6|7941.6|7958.6|7955.6|7959.1|7956.1|7940.6|7937.6|821
1723816800000|2024-08-16 14:00:00|7958.1|7955.1|7947.6|7944.6|7966.1|7963.1|7945.6|7942.6|701
1723820400000|2024-08-16 15:00:00|7948.1|7945.1|7953.1|7950.1|7956.6|7953.6|7945.1|7942.1|480
1723824000000|2024-08-16 16:00:00|7952.6|7949.6|7963.1|7960.1|7964.1|7961.1|7951.6|7948.6|192
1723827600000|2024-08-16 17:00:00|7963.6|7960.6|7960.1|7957.1|7964.6|7961.6|7953.6|7950.6|217
1723831200000|2024-08-16 18:00:00|7959.6|7956.6|7964.1|7961.1|7965.6|7962.6|7954.1|7951.1|157
1723834800000|2024-08-16 19:00:00|7963.6|7960.6|7960.1|7957.1|7964.6|7961.6|7952.1|7949.1|271
1723838400000|2024-08-16 20:00:00|7959.1|7956.1|7959.6|7955.6|7961.1|7958.1|7957.1|7954.1|125
1724018400000|2024-08-18 22:00:00|7964.3|7960.3|7962.9|7958.9|7970.3|7966.3|7959.6|7955.6|0
1724022000000|2024-08-18 23:00:00|7963|7959|7961.6|7959.6|7974.1|7972.1|7958.1|7956.1|711
1724025600000|2024-08-19 00:00:00|7963.6|7961.6|7969.6|7968.6|7979.1|7978.1|7958.6|7957.6|3038
1724029200000|2024-08-19 01:00:00|7969.1|7968.1|7979.6|7978.6|7985.6|7984.6|7968.6|7967.6|1860
1724032800000|2024-08-19 02:00:00|7978.6|7977.6|7987.6|7986.6|7988.6|7987.6|7970.6|7969.6|1786
1724036400000|2024-08-19 03:00:00|7988.6|7987.6|7991.3|7990.3|7997.6|7996.6|7987.6|7986.6|1790
1724040000000|2024-08-19 04:00:00|7992.3|7991.3|7974.3|7973.3|7993.3|7992.3|7972.3|7971.3|2005
1724043600000|2024-08-19 05:00:00|7973.3|7972.3|7981.3|7980.3|7985.3|7984.3|7973.3|7972.3|2059
1724047200000|2024-08-19 06:00:00|7980.8|7978.8|7981.8|7977.8|7985.8|7983.8|7979.3|7977.3|4855
1724050800000|2024-08-19 07:00:00|7982.1|7978.1|7993.3|7990.3|7996.3|7993.3|7981.7|7977.7|669
1724054400000|2024-08-19 08:00:00|7993.8|7990.8|8003.3|8000.3|8003.3|8000.3|7983.8|7980.8|907
1724058000000|2024-08-19 09:00:00|8002.3|7999.3|7999.3|7996.3|8004.3|8001.3|7993.3|7990.3|519
1724061600000|2024-08-19 10:00:00|7998.3|7995.3|7996.3|7993.3|8001.3|7998.3|7995.3|7992.3|191
1724065200000|2024-08-19 11:00:00|7997.3|7994.3|7988.8|7985.8|7998.3|7995.3|7986.3|7983.3|634
1724068800000|2024-08-19 12:00:00|7989.3|7986.3|7996.3|7993.3|8000.3|7997.3|7989.3|7986.3|333
1724072400000|2024-08-19 13:00:00|7996.8|7993.8|8011.8|8008.8|8014.3|8011.3|7995.3|7992.3|1124
1724076000000|2024-08-19 14:00:00|8012.3|8009.3|8037.3|8034.3|8039.3|8036.3|8010.8|8007.8|1116
1724079600000|2024-08-19 15:00:00|8036.3|8033.3|8024.3|8021.3|8036.3|8033.3|8018.3|8015.3|694
1724083200000|2024-08-19 16:00:00|8023.8|8020.8|8030.3|8027.3|8034.3|8031.3|8020.3|8017.3|254
1724086800000|2024-08-19 17:00:00|8029.3|8026.3|8029.3|8026.3|8032.8|8029.8|8026.3|8023.3|159
1724090400000|2024-08-19 18:00:00|8028.3|8025.3|8031.3|8028.3|8033.3|8030.3|8024.3|8021.3|241
1724094000000|2024-08-19 19:00:00|8030.8|8027.8|8022.3|8019.3|8031.3|8028.3|8018.3|8015.3|587
1724097600000|2024-08-19 20:00:00|8021.8|8018.8|8022.6|8018.6|8025.3|8022.3|8019.3|8016.3|94
1724101200000|2024-08-19 21:00:00|8022.7|8018.7|8024|8020|8024.7|8020.7|8022.6|8018.6|0
1724104800000|2024-08-19 22:00:00|8026.1|8022.1|8025.2|8021.2|8028.3|8024.3|8025.2|8021.2|0
1724108400000|2024-08-19 23:00:00|8025.3|8021.3|8027.8|8025.8|8032.8|8030.8|8024.8|8021.3|529
1724112000000|2024-08-20 00:00:00|8027.3|8025.3|8010.7|8009.7|8032.3|8031.3|8005.7|8004.7|3267
1724115600000|2024-08-20 01:00:00|8009.7|8008.7|8008.7|8007.7|8016.7|8015.7|7999.7|7998.7|2889
1724119200000|2024-08-20 02:00:00|8007.7|8006.7|8004.7|8003.7|8008.7|8007.7|7999.7|7998.7|2056
1724122800000|2024-08-20 03:00:00|8004.2|8003.2|7995.6|7994.6|8004.6|8003.6|7991.1|7990.1|2528
1724126400000|2024-08-20 04:00:00|7995.1|7994.1|8000.6|7999.6|8005.6|8004.6|7991.6|7990.6|2400
1724130000000|2024-08-20 05:00:00|7999.6|7998.6|8003.6|8002.6|8007.6|8006.6|7999.6|7998.6|2213
1724133600000|2024-08-20 06:00:00|7989.1|7987.1|7990.3|7986.3|7991.9|7987.9|7980.1|7978.1|4087
1724137200000|2024-08-20 07:00:00|7990.6|7986.6|8005.6|8002.6|8006.6|8003.6|7987.1|7984.1|665
1724140800000|2024-08-20 08:00:00|8006.6|8003.6|8003.6|8000.6|8007.6|8004.6|7992.6|7989.6|522
1724144400000|2024-08-20 09:00:00|8004.6|8001.6|7988.6|7985.6|8006.6|8003.6|7986.6|7983.6|405
1724148000000|2024-08-20 10:00:00|7988.1|7985.1|7992.6|7989.6|7992.6|7989.6|7984.6|7981.6|317
1724151600000|2024-08-20 11:00:00|7991.6|7988.6|7992.6|7989.6|7993.6|7990.6|7983.6|7980.6|405
1724155200000|2024-08-20 12:00:00|7992.1|7989.1|7994.6|7991.6|7994.6|7991.6|7984.6|7981.6|572
1724158800000|2024-08-20 13:00:00|7995.6|7992.6|7987.6|7984.6|7996.6|7993.6|7979.6|7976.6|807
1724162400000|2024-08-20 14:00:00|7987.1|7984.1|7966.6|7963.6|7990.1|7987.1|7961.1|7958.1|816
1724166000000|2024-08-20 15:00:00|7965.6|7962.6|7966.6|7963.6|7969.6|7966.6|7956.6|7953.6|786
1724169600000|2024-08-20 16:00:00|7967.1|7964.1|7957.6|7954.6|7967.6|7964.6|7954.6|7951.6|337
1724173200000|2024-08-20 17:00:00|7957.1|7954.1|7953.6|7950.6|7957.1|7954.1|7949.6|7946.6|157
1724176800000|2024-08-20 18:00:00|7954.6|7951.6|7962.6|7959.6|7963.6|7960.6|7954.6|7951.6|132
1724180400000|2024-08-20 19:00:00|7962.1|7959.1|7942.1|7939.1|7966.6|7963.6|7938.6|7935.6|1191
1724184000000|2024-08-20 20:00:00|7941.6|7938.6|7948.1|7944.1|7953.1|7950.1|7941.6|7938.6|141
1724187600000|2024-08-20 21:00:00|7948.3|7944.3|7948|7944|7948.7|7944.7|7947.7|7943.7|0
1724191200000|2024-08-20 22:00:00|7947.6|7943.6|7948.7|7944.7|7950.7|7946.7|7947.2|7943.2|0
1724194800000|2024-08-20 23:00:00|7948.9|7944.9|7963.1|7961.1|7964.6|7962.6|7947.9|7943.9|1308
1724198400000|2024-08-21 00:00:00|7961.1|7959.1|7966.6|7965.6|7984.6|7983.6|7958.6|7956.6|4802
1724202000000|2024-08-21 01:00:00|7967.1|7966.1|7963.5|7962.5|7972.5|7971.5|7955.6|7954.6|2389
1724205600000|2024-08-21 02:00:00|7964|7963|7974.5|7973.5|7976.5|7975.5|7962|7961|1976
1724209200000|2024-08-21 03:00:00|7975.5|7974.5|7980.5|7979.5|7988|7987|7974.5|7973.5|2054
1724212800000|2024-08-21 04:00:00|7981.5|7980.5|8001.5|8000.5|8002.5|8001.5|7980.5|7979.5|2958
1724216400000|2024-08-21 05:00:00|8001|8000|8011.5|8010.5|8013.5|8012.5|8000.5|7999.5|3555
1724220000000|2024-08-21 06:00:00|8009.7|8007.7|8010|8006|8016.7|8014.7|8006.7|8003|7056
1724223600000|2024-08-21 07:00:00|8010.2|8006.2|8010.2|8007.2|8013.2|8010.2|8000.2|7997.2|1040
1724227200000|2024-08-21 08:00:00|8009.2|8006.2|8006.2|8003.2|8016.2|8013.2|7997.2|7994.2|730
1724230800000|2024-08-21 09:00:00|8007.2|8004.2|8014.2|8011.2|8015.2|8012.2|8005.7|8002.7|183
1724234400000|2024-08-21 10:00:00|8015.2|8012.2|8029.2|8026.2|8030.2|8027.2|8014.2|8011.2|310
1724238000000|2024-08-21 11:00:00|8028.7|8025.7|8028.2|8025.2|8033.7|8030.7|8025.7|8022.7|309
1724241600000|2024-08-21 12:00:00|8029.2|8026.2|8021.2|8018.2|8029.2|8026.2|8019.2|8016.2|327
1724245200000|2024-08-21 13:00:00|8022.2|8019.2|8015.2|8012.2|8022.2|8019.2|8004.2|8001.2|684
1724248800000|2024-08-21 14:00:00|8014.2|8011.2|8010.7|8007.7|8030.2|8027.2|8002.2|7999.2|1016
1724252400000|2024-08-21 15:00:00|8010.2|8007.2|8011.2|8008.2|8023.2|8020.2|8005.2|8002.2|466
1724256000000|2024-08-21 16:00:00|8010.7|8007.7|8019.7|8016.7|8023.2|8020.2|8003.2|8000.2|302
1724259600000|2024-08-21 17:00:00|8020.2|8017.2|8023.2|8020.2|8025.2|8022.2|8018.7|8015.7|179
1724263200000|2024-08-21 18:00:00|8024.2|8021.2|8036.2|8033.2|8039.2|8036.2|8022.7|8019.7|424
1724266800000|2024-08-21 19:00:00|8035.2|8032.2|8037.2|8034.2|8041.2|8038.2|8025.7|8022.7|452
1724270400000|2024-08-21 20:00:00|8036.7|8033.7|8039.5|8035.5|8041.2|8038.2|8034.2|8031.2|84
1724274000000|2024-08-21 21:00:00|8039.6|8035.6|8038.8|8034.8|8040.2|8036.2|8038.5|8034.5|0
1724277600000|2024-08-21 22:00:00|8039.2|8035.2|8040.4|8036.4|8043|8039|8037.6|8033.6|0
1724281200000|2024-08-21 23:00:00|8040.5|8036.5|8035.2|8033.2|8054.7|8052.7|8034.7|8032.7|746
1724284800000|2024-08-22 00:00:00|8034.7|8032.7|8041|8040|8047|8046|8033|8032|3267
1724288400000|2024-08-22 01:00:00|8042|8041|8037|8036|8045|8044|8033|8032|1894
1724292000000|2024-08-22 02:00:00|8036|8035|8036|8035|8041|8040|8027|8026|2059
1724295600000|2024-08-22 03:00:00|8035|8034|8035|8034|8040|8039|8030.5|8029.5|1897
1724299200000|2024-08-22 04:00:00|8036|8035|8040|8039|8041|8040|8032|8031|1806
1724302800000|2024-08-22 05:00:00|8041|8040|8036|8035|8045|8044|8036|8035|2506
1724306400000|2024-08-22 06:00:00|8035.3|8033.3|8037.6|8033.6|8037.8|8034.8|8030.3|8028.3|5062
1724310000000|2024-08-22 07:00:00|8037.5|8033.5|8043.3|8040.3|8051.3|8048.3|8035.8|8032.8|848
1724313600000|2024-08-22 08:00:00|8043.8|8040.8|8045.8|8042.8|8050.3|8047.3|8040.3|8037.3|385
1724317200000|2024-08-22 09:00:00|8046.8|8043.8|8045.8|8042.8|8053.3|8050.3|8043.8|8040.8|304
1724320800000|2024-08-22 10:00:00|8046.8|8043.8|8042.8|8039.8|8049.3|8046.3|8039.8|8036.8|237
1724324400000|2024-08-22 11:00:00|8043.8|8040.8|8042.8|8039.8|8046.8|8043.8|8040.8|8037.8|254
1724328000000|2024-08-22 12:00:00|8043.8|8040.8|8046.3|8043.3|8047.8|8044.8|8038.8|8035.8|462
1724331600000|2024-08-22 13:00:00|8046.8|8043.8|8041.3|8038.3|8052.8|8049.8|8038.8|8035.8|777
1724335200000|2024-08-22 14:00:00|8041.8|8038.8|8027.8|8024.8|8042.8|8039.8|8017.8|8014.8|1325
1724338800000|2024-08-22 15:00:00|8027.3|8024.3|8021.3|8018.3|8032.3|8029.3|8010.8|8007.8|1124
1724342400000|2024-08-22 16:00:00|8020.8|8017.8|8018.8|8015.8|8033.8|8030.8|8015.3|8012.3|532
1724346000000|2024-08-22 17:00:00|8019.3|8016.3|7998.8|7995.8|8022.3|8019.3|7996.8|7993.8|413
1724349600000|2024-08-22 18:00:00|7998.3|7995.3|7998.8|7995.8|8009.8|8006.8|7995.8|7992.8|375
1724353200000|2024-08-22 19:00:00|7999.3|7996.3|7994.8|7991.8|8004.8|8001.8|7985.8|7982.8|1025
1724356800000|2024-08-22 20:00:00|7993.8|7990.8|7993.5|7989.5|7999.3|7996.3|7991.3|7988.3|219
1724360400000|2024-08-22 21:00:00|7993.6|7989.6|7996.4|7992.4|7997.2|7993.2|7993.6|7989.6|0
1724364000000|2024-08-22 22:00:00|7996.9|7992.9|8002.5|7998.5|8003|7999|7995.7|7991.7|0
1724367600000|2024-08-22 23:00:00|8002.6|7998.6|8001.3|7999.3|8006.3|8004.3|7995.3|7993.3|641
1724371200000|2024-08-23 00:00:00|8002.3|8000.3|8005.8|8004.8|8010.8|8009.8|7999.8|7998.8|2793
1724374800000|2024-08-23 01:00:00|8004.8|8003.8|8001.8|8000.8|8006.3|8005.3|7992.8|7991.8|2239
1724378400000|2024-08-23 02:00:00|8001.3|8000.3|8020.3|8019.3|8022.3|8021.3|7998.3|7997.3|2512
1724382000000|2024-08-23 03:00:00|8019.8|8018.8|8019.3|8018.3|8027.3|8026.3|8017.3|8016.3|1553
1724385600000|2024-08-23 04:00:00|8018.3|8017.3|8020.3|8019.3|8032.3|8031.3|8018.3|8017.3|1920
1724389200000|2024-08-23 05:00:00|8021.3|8020.3|8022.3|8021.3|8028.3|8027.3|8017.3|8016.3|2306
1724392800000|2024-08-23 06:00:00|8019.7|8017.7|8026.5|8022.5|8028.9|8024.9|8017.7|8015.7|3475
1724396400000|2024-08-23 07:00:00|8026.8|8022.8|8022.2|8019.2|8030|8026.7|8021.7|8018.7|394
1724400000000|2024-08-23 08:00:00|8021.2|8018.2|8040.7|8037.7|8040.7|8037.7|8020.7|8017.7|340
1724403600000|2024-08-23 09:00:00|8041.2|8038.2|8042.7|8039.7|8046.7|8043.7|8038.2|8035.2|272
1724407200000|2024-08-23 10:00:00|8043.2|8040.2|8053.2|8050.2|8053.2|8050.2|8038.7|8035.7|264
1724410800000|2024-08-23 11:00:00|8052.2|8049.2|8048.2|8045.2|8054.2|8051.2|8047.2|8044.2|316
1724414400000|2024-08-23 12:00:00|8049.2|8046.2|8048.2|8045.2|8052.2|8049.2|8041.2|8038.2|350
1724418000000|2024-08-23 13:00:00|8048.7|8045.7|8034.7|8031.7|8050.2|8047.2|8026.2|8023.2|464
1724421600000|2024-08-23 14:00:00|8036.2|8033.2|8066.2|8063.2|8082.2|8079.2|8036.2|8033.2|1823
1724425200000|2024-08-23 15:00:00|8065.7|8062.7|8059.7|8056.7|8085.2|8082.2|8059.7|8056.7|709
1724428800000|2024-08-23 16:00:00|8060.2|8057.2|8055.2|8052.2|8061.2|8058.2|8041.2|8038.2|596
1724432400000|2024-08-23 17:00:00|8054.7|8051.7|8059.2|8056.2|8063.2|8060.2|8053.2|8050.2|255
1724436000000|2024-08-23 18:00:00|8058.7|8055.7|8064.2|8061.2|8066.2|8063.2|8056.2|8053.2|279
1724439600000|2024-08-23 19:00:00|8063.7|8060.7|8074.2|8071.2|8084.2|8081.2|8059.7|8056.7|871
1724443200000|2024-08-23 20:00:00|8073.2|8070.2|8068.5|8064.5|8076.2|8073.2|8067.2|8064.2|194
1724623200000|2024-08-25 22:00:00|8072.5|8068.5|8059.3|8055.3|8074.3|8070.3|8058.5|8054.5|0
1724626800000|2024-08-25 23:00:00|8059.5|8055.5|8062.6|8060.6|8067|8064.6|8053.1|8051.1|800
1724630400000|2024-08-26 00:00:00|8063.1|8061.1|8078.1|8077.1|8084.1|8083.1|8054.1|8053.1|4032
1724634000000|2024-08-26 01:00:00|8079.1|8078.1|8083.1|8082.1|8097.1|8096.1|8078.1|8077.1|3549
1724637600000|2024-08-26 02:00:00|8084.1|8083.1|8069.1|8068.1|8084.1|8083.1|8064.6|8063.6|2421
1724641200000|2024-08-26 03:00:00|8068.1|8067.1|8085.1|8084.1|8087.1|8086.1|8066.1|8065.1|2105
1724644800000|2024-08-26 04:00:00|8084.1|8083.1|8084.1|8083.1|8087.1|8086.1|8080.1|8079.1|2263
1724648400000|2024-08-26 05:00:00|8083.1|8082.1|8077.1|8076.1|8085.1|8084.1|8076.1|8075.1|4302
1724652000000|2024-08-26 06:00:00|8076.5|8074.5|8079.6|8075.6|8087.5|8085.5|8074.5|8072.1|6387
1724655600000|2024-08-26 07:00:00|8079.8|8075.8|8096|8093|8096|8093|8079.8|8075.8|526
1724659200000|2024-08-26 08:00:00|8095|8092|8106.5|8103.5|8107|8104|8094|8091|434
1724662800000|2024-08-26 09:00:00|8107|8104|8104|8101|8108|8105|8100|8097|220
1724666400000|2024-08-26 10:00:00|8103.5|8100.5|8111|8108|8112|8109|8103|8100|210
1724670000000|2024-08-26 11:00:00|8111.5|8108.5|8111|8108|8112.5|8109.5|8104|8101|432
1724673600000|2024-08-26 12:00:00|8110.5|8107.5|8110|8107|8112|8109|8104|8101|459
1724677200000|2024-08-26 13:00:00|8111|8108|8111.5|8108.5|8112|8109|8103|8100|938
1724680800000|2024-08-26 14:00:00|8112|8109|8097.5|8094.5|8113|8110|8092|8089|931
1724684400000|2024-08-26 15:00:00|8097|8094|8084|8081|8099|8096|8083|8080|474
1724688000000|2024-08-26 16:00:00|8083.5|8080.5|8101|8098|8101|8098|8082|8079|140
1724691600000|2024-08-26 17:00:00|8102|8099|8086|8083|8103.5|8100.5|8083.5|8080.5|214
1724695200000|2024-08-26 18:00:00|8086.5|8083.5|8100|8097|8100|8097|8084|8081|147
1724698800000|2024-08-26 19:00:00|8099|8096|8090.5|8087.5|8102|8099|8084|8081|472
1724702400000|2024-08-26 20:00:00|8090|8087|8083|8079|8090.5|8087.5|8081|8078|123
1724706000000|2024-08-26 21:00:00|8083.1|8079.1|8083.4|8079.4|8084.1|8080.1|8082.5|8078.5|0
1724709600000|2024-08-26 22:00:00|8083.8|8079.8|8082.9|8078.9|8088.3|8084.3|8080.6|8076.6|0
1724713200000|2024-08-26 23:00:00|8082.8|8078.8|8093.4|8091.4|8093.4|8091.4|8082.3|8078.3|659
1724716800000|2024-08-27 00:00:00|8092.4|8090.4|8093.9|8092.9|8110.9|8109.9|8086.4|8085.4|5210
1724720400000|2024-08-27 01:00:00|8091.9|8090.9|8085.9|8084.9|8091.9|8090.9|8079.9|8078.9|3594
1724724000000|2024-08-27 02:00:00|8084.9|8083.9|8083.9|8082.9|8088.9|8087.9|8079.9|8078.9|2802
1724727600000|2024-08-27 03:00:00|8084.4|8083.4|8070.9|8069.9|8084.9|8083.9|8067.9|8066.9|2355
1724731200000|2024-08-27 04:00:00|8071.4|8070.4|8069.9|8068.9|8077.9|8076.9|8068.9|8067.9|2182
1724734800000|2024-08-27 05:00:00|8068.9|8067.9|8071.9|8070.9|8073.9|8072.9|8064.9|8063.9|2713
1724738400000|2024-08-27 06:00:00|8067.8|8065.8|8064.6|8060.6|8070.3|8068.3|8057.8|8055.8|5381
1724742000000|2024-08-27 07:00:00|8064.9|8060.9|8062.3|8059.3|8067.2|8063.3|8051.3|8048.3|1416
1724745600000|2024-08-27 08:00:00|8061.8|8058.8|8062.8|8059.8|8064.3|8061.3|8057.3|8054.3|444
1724749200000|2024-08-27 09:00:00|8063.3|8060.3|8047.3|8044.3|8065.3|8062.3|8047.3|8044.3|361
1724752800000|2024-08-27 10:00:00|8047.8|8044.8|8039.3|8036.3|8047.8|8044.8|8035.3|8032.3|363
1724756400000|2024-08-27 11:00:00|8039.8|8036.8|8042.3|8039.3|8042.3|8039.3|8031.3|8028.3|645
1724760000000|2024-08-27 12:00:00|8041.8|8038.8|8030.3|8027.3|8041.8|8038.8|8025.8|8022.8|509
1724763600000|2024-08-27 13:00:00|8029.3|8026.3|8031.3|8028.3|8037.3|8034.3|8021.3|8018.3|1035
1724767200000|2024-08-27 14:00:00|8031.8|8028.8|8044.3|8041.3|8046.8|8043.8|8023.8|8020.8|796
1724770800000|2024-08-27 15:00:00|8044.8|8041.8|8029.3|8026.3|8047.3|8044.3|8026.3|8023.3|348
1724774400000|2024-08-27 16:00:00|8028.8|8025.8|8024.3|8021.3|8029.3|8026.3|8017.3|8014.3|325
1724778000000|2024-08-27 17:00:00|8024.8|8021.8|8039.3|8036.3|8039.3|8036.3|8023.8|8020.8|204
1724781600000|2024-08-27 18:00:00|8038.8|8035.8|8036.3|8033.3|8039.8|8036.8|8034.3|8031.3|136
1724785200000|2024-08-27 19:00:00|8035.8|8032.8|8036.3|8033.3|8040.3|8037.3|8029.3|8026.3|500
1724788800000|2024-08-27 20:00:00|8035.3|8032.3|8038.1|8034.1|8040.8|8037.8|8035.3|8032.3|114
1724792400000|2024-08-27 21:00:00|8038.7|8034.7|8041.5|8037.5|8041.7|8037.7|8037.7|8033.7|0
1724796000000|2024-08-27 22:00:00|8041.3|8037.3|8034.4|8030.4|8042.8|8038.8|8033.1|8029.1|0
1724799600000|2024-08-27 23:00:00|8034.3|8030.3|8037.3|8035.3|8037.8|8035.8|8024.3|8022.3|429
1724803200000|2024-08-28 00:00:00|8037.8|8035.8|8038.3|8037.3|8056.3|8055.3|8033.3|8032.3|3612
1724806800000|2024-08-28 01:00:00|8038.8|8037.8|8024.3|8023.3|8040.3|8039.3|8007.3|8006.3|4289
1724810400000|2024-08-28 02:00:00|8023.3|8022.3|8037.3|8036.3|8038.3|8037.3|8018.3|8017.3|2590
1724814000000|2024-08-28 03:00:00|8036.3|8035.3|8040.3|8039.3|8045.8|8044.8|8033.3|8032.3|1832
1724817600000|2024-08-28 04:00:00|8039.3|8038.3|8048.8|8047.8|8049.3|8048.3|8036.3|8035.3|1809
1724821200000|2024-08-28 05:00:00|8048.3|8047.3|8062.3|8061.3|8063.3|8062.3|8044.3|8043.3|3343
1724824800000|2024-08-28 06:00:00|8060.4|8058.4|8063.1|8059.1|8069.4|8067.4|8058.4|8056.4|6146
1724828400000|2024-08-28 07:00:00|8063.8|8059.8|8053.4|8050.4|8064.7|8060.7|8048.9|8045.9|578
1724832000000|2024-08-28 08:00:00|8052.9|8049.9|8050.9|8047.9|8058.9|8055.9|8046.9|8043.9|404
1724835600000|2024-08-28 09:00:00|8051.9|8048.9|8056.9|8053.9|8057.4|8054.4|8045.9|8042.9|192
1724839200000|2024-08-28 10:00:00|8057.4|8054.4|8056.4|8053.4|8058.9|8055.9|8053.9|8050.9|197
1724842800000|2024-08-28 11:00:00|8056.9|8053.9|8053.9|8050.9|8061.9|8058.9|8052.9|8049.9|385
1724846400000|2024-08-28 12:00:00|8054.4|8051.4|8053.4|8050.4|8055.9|8052.9|8044.9|8041.9|323
1724850000000|2024-08-28 13:00:00|8052.9|8049.9|8067.4|8064.4|8072.9|8069.9|8051.9|8048.9|798
1724853600000|2024-08-28 14:00:00|8066.9|8063.9|8054.9|8051.9|8067.9|8064.9|8050.9|8047.9|402
1724857200000|2024-08-28 15:00:00|8054.4|8051.4|8039.9|8036.9|8055.9|8052.9|8035.4|8032.4|642
1724860800000|2024-08-28 16:00:00|8039.4|8036.4|8037.4|8034.4|8039.4|8036.4|8023.9|8020.9|274
1724864400000|2024-08-28 17:00:00|8036.9|8033.9|8013.4|8010.4|8041.9|8038.9|8012.9|8009.9|570
1724868000000|2024-08-28 18:00:00|8013.9|8010.9|8039.9|8036.9|8039.9|8036.9|8010.9|8007.9|587
1724871600000|2024-08-28 19:00:00|8039.4|8036.4|8037.9|8034.9|8050.4|8047.4|8027.4|8024.4|1057
1724875200000|2024-08-28 20:00:00|8038.4|8035.4|8038.4|8034.4|8044.4|8041.4|8023.4|8020.4|624
1724878800000|2024-08-28 21:00:00|8038.6|8034.6|8030.2|8026.2|8039.6|8035.6|8030.2|8026.2|0
1724882400000|2024-08-28 22:00:00|8030.7|8026.7|8023.5|8019.5|8035.8|8031.8|8016.4|8012.4|0
1724886000000|2024-08-28 23:00:00|8023.4|8019.4|8024.8|8022.8|8029.8|8027.8|8015.5|8011.5|806
1724889600000|2024-08-29 00:00:00|8025.3|8023.3|8041.8|8040.8|8041.8|8040.8|8021.3|8020.3|4549
1724893200000|2024-08-29 01:00:00|8042.3|8041.3|8024.8|8023.8|8042.8|8041.8|8016.8|8015.8|2461
1724896800000|2024-08-29 02:00:00|8023.8|8022.8|8038.8|8037.8|8040.8|8039.8|8018.8|8017.8|1745
1724900400000|2024-08-29 03:00:00|8039.8|8038.8|8046.8|8045.8|8046.8|8045.8|8036.8|8035.8|1831
1724904000000|2024-08-29 04:00:00|8045.8|8044.8|8046.8|8045.8|8052.8|8051.8|8040.8|8039.8|2080
1724907600000|2024-08-29 05:00:00|8045.8|8044.8|8049.8|8048.8|8050.8|8049.8|8040.8|8039.8|2834
1724911200000|2024-08-29 06:00:00|8049.6|8047.6|8053.2|8049.2|8054.3|8050.6|8041.1|8039.1|4936
1724914800000|2024-08-29 07:00:00|8053.3|8049.3|8058.1|8055.1|8064.1|8061.1|8053.1|8049.2|523
1724918400000|2024-08-29 08:00:00|8057.1|8054.1|8060.1|8057.1|8061.1|8058.1|8049.1|8046.1|715
1724922000000|2024-08-29 09:00:00|8061.1|8058.1|8063.1|8060.1|8068.1|8065.1|8057.1|8054.1|385
1724925600000|2024-08-29 10:00:00|8063.6|8060.6|8060.6|8057.6|8066.1|8063.1|8055.1|8052.1|349
1724929200000|2024-08-29 11:00:00|8059.6|8056.6|8062.1|8059.1|8069.1|8066.1|8055.1|8052.1|373
1724932800000|2024-08-29 12:00:00|8062.6|8059.6|8056.6|8053.6|8070.1|8067.1|8054.1|8051.1|486
1724936400000|2024-08-29 13:00:00|8056.1|8053.1|8061.6|8058.6|8061.6|8058.6|8044.1|8041.1|1161
1724940000000|2024-08-29 14:00:00|8062.1|8059.1|8064.6|8061.6|8076.6|8073.6|8062.1|8059.1|954
1724943600000|2024-08-29 15:00:00|8065.1|8062.1|8079.1|8076.1|8080.1|8077.1|8061.1|8058.1|472
1724947200000|2024-08-29 16:00:00|8078.1|8075.1|8089.1|8086.1|8089.1|8086.1|8078.1|8075.1|413
1724950800000|2024-08-29 17:00:00|8088.6|8085.6|8108.6|8105.6|8109.1|8106.1|8085.1|8082.1|1550
1724954400000|2024-08-29 18:00:00|8108.1|8105.1|8080.6|8077.6|8108.1|8105.1|8070.6|8067.6|1420
1724958000000|2024-08-29 19:00:00|8080.1|8077.1|8086.6|8083.6|8098.6|8095.6|8075.1|8072.1|1388
1724961600000|2024-08-29 20:00:00|8087.1|8084.1|8093.3|8089.3|8100.1|8097.1|8087.1|8084.1|174
1724965200000|2024-08-29 21:00:00|8093.4|8089.4|8092.8|8088.8|8093.8|8089.8|8092.3|8088.3|0
1724968800000|2024-08-29 22:00:00|8092.9|8088.9|8089.8|8085.8|8095.1|8091.1|8087.1|8083.1|0
1724972400000|2024-08-29 23:00:00|8089.7|8085.7|8087|8085|8097|8095|8086|8083.9|634
1724976000000|2024-08-30 00:00:00|8089.5|8087.5|8079.5|8078.5|8090.5|8088.5|8075|8074|3690
1724979600000|2024-08-30 01:00:00|8080|8079|8073.5|8072.5|8083|8082|8070|8069|3935
1724983200000|2024-08-30 02:00:00|8073|8072|8083|8082|8085|8084|8070.5|8069.5|2192
1724986800000|2024-08-30 03:00:00|8082|8081|8084|8083|8086|8085|8076|8075|1705
1724990400000|2024-08-30 04:00:00|8083.5|8082.5|8077|8076|8084|8083|8071|8070|2068
1724994000000|2024-08-30 05:00:00|8076.5|8075.5|8078|8077|8084|8083|8073|8072|3910
1724997600000|2024-08-30 06:00:00|8077.3|8075.3|8086|8082|8094.3|8092.3|8076.8|8074.8|11593
1725001200000|2024-08-30 07:00:00|8086.4|8082.4|8093.8|8090.8|8096.8|8093.8|8083.8|8080.8|820
1725004800000|2024-08-30 08:00:00|8094.8|8091.8|8090.8|8087.8|8099.3|8096.3|8089.8|8086.8|511
1725008400000|2024-08-30 09:00:00|8090.3|8087.3|8090.3|8087.3|8093.8|8090.8|8088.8|8085.8|154
1725012000000|2024-08-30 10:00:00|8093.8|8090.8|8093.8|8090.8|8094.8|8091.8|8089.3|8086.3|209
1725015600000|2024-08-30 11:00:00|8094.3|8091.3|8090.8|8087.8|8096.8|8093.8|8088.8|8085.8|272
1725019200000|2024-08-30 12:00:00|8091.3|8088.3|8081.8|8078.8|8096.3|8093.3|8079.8|8076.8|458
1725022800000|2024-08-30 13:00:00|8081.3|8078.3|8086.3|8083.3|8091.3|8088.3|8078.3|8075.3|753
1725026400000|2024-08-30 14:00:00|8086.8|8083.8|8056.3|8053.3|8088.8|8085.8|8056.3|8053.3|1042
1725030000000|2024-08-30 15:00:00|8056.8|8053.8|8053.8|8050.8|8065.8|8062.8|8043.3|8040.3|863
1725033600000|2024-08-30 16:00:00|8053.3|8050.3|8047.3|8044.3|8055.8|8052.8|8029.8|8026.8|484
1725037200000|2024-08-30 17:00:00|8046.8|8043.8|8043.8|8040.8|8050.3|8047.3|8040.8|8037.8|326
1725040800000|2024-08-30 18:00:00|8043.3|8040.3|8051.8|8048.8|8053.8|8050.8|8042.3|8039.3|203
1725044400000|2024-08-30 19:00:00|8050.8|8047.8|8067.8|8064.8|8077.8|8074.8|8049.3|8046.3|561
1725048000000|2024-08-30 20:00:00|8066.8|8063.8|8073.2|8069.2|8073.8|8070.8|8065.8|8062.8|330
1725231600000|2024-09-01 23:00:00|8070.7|8066.7|8057.8|8055.8|8079.3|8075.3|8056.3|8054.3|1013
1725235200000|2024-09-02 00:00:00|8055.3|8053.3|8060.8|8059.8|8062.8|8061.8|8042.8|8041.8|4851
1725238800000|2024-09-02 01:00:00|8061.8|8060.8|8072.8|8071.8|8073.3|8072.3|8057.8|8056.8|2613
1725242400000|2024-09-02 02:00:00|8071.8|8070.8|8077.4|8076.4|8078.4|8077.4|8064.8|8063.8|1682
1725246000000|2024-09-02 03:00:00|8076.4|8075.4|8086.4|8085.4|8086.9|8085.9|8075.4|8074.4|1648
1725249600000|2024-09-02 04:00:00|8085.4|8084.4|8100.4|8099.4|8100.4|8099.4|8083.4|8082.4|1904
1725253200000|2024-09-02 05:00:00|8099.9|8098.9|8112.4|8111.4|8118.4|8117.4|8096.4|8095.4|3172
1725256800000|2024-09-02 06:00:00|8102.8|8100.8|8099.7|8095.7|8106.8|8104.8|8094.3|8092.3|4819
1725260400000|2024-09-02 07:00:00|8099.1|8095.1|8074.3|8071.3|8100.7|8096.7|8063.8|8060.8|696
1725264000000|2024-09-02 08:00:00|8073.3|8070.3|8080.3|8077.3|8085.3|8082.3|8071.8|8068.8|429
1725267600000|2024-09-02 09:00:00|8079.8|8076.8|8080.3|8077.3|8084.3|8081.3|8075.3|8072.3|305
1725271200000|2024-09-02 10:00:00|8079.3|8076.3|8078.3|8075.3|8079.8|8076.8|8075.3|8072.3|189
1725274800000|2024-09-02 11:00:00|8079.3|8076.3|8090.3|8087.3|8091.3|8088.3|8079.3|8076.3|483
1725278400000|2024-09-02 12:00:00|8089.3|8086.3|8094.3|8091.3|8094.8|8091.8|8087.3|8084.3|341
1725282000000|2024-09-02 13:00:00|8094.8|8091.8|8093.3|8090.3|8097.3|8094.3|8090.3|8087.3|292
1725285600000|2024-09-02 14:00:00|8094.3|8091.3|8098.8|8095.8|8106.3|8103.3|8090.3|8087.3|331
1725289200000|2024-09-02 15:00:00|8099.3|8096.3|8106.3|8103.3|8108.3|8105.3|8099.3|8096.3|216
1725292800000|2024-09-02 16:00:00|8105.8|8102.8|8106.3|8103.3|8106.8|8103.8|8102.3|8099.3|125
1725296400000|2024-09-02 17:00:00|8105.8|8102.8|8107.8|8104.8|8107.8|8104.8|8105.3|8102.3|41
1725300000000|2024-09-02 18:00:00|8108.3|8105.3|8108.8|8105.8|8109.3|8106.3|8107.8|8104.8|14
1725303600000|2024-09-02 19:00:00|8109.3|8106.3|8107.3|8104.3|8110.8|8107.8|8106.8|8103.8|47
1725307200000|2024-09-02 20:00:00|8106.8|8103.8|8102.6|8098.6|8108.8|8105.8|8101.8|8098.6|226
1725310800000|2024-09-02 21:00:00|8102|8098|8101.5|8097.5|8102|8098|8101.5|8097.5|0
1725314400000|2024-09-02 22:00:00|8100.7|8096.7|8095.8|8091.8|8103.1|8099.1|8094.6|8090.6|0
1725318000000|2024-09-02 23:00:00|8095.9|8091.9|8085.3|8083.3|8095.9|8092.3|8082.8|8080.8|771
1725321600000|2024-09-03 00:00:00|8085.8|8083.8|8088.3|8087.3|8097.8|8096.8|8073.3|8072.3|4753
1725325200000|2024-09-03 01:00:00|8087.3|8086.3|8101.3|8100.3|8104.3|8103.3|8086.3|8085.3|2640
1725328800000|2024-09-03 02:00:00|8101.8|8100.8|8098.9|8097.9|8107.3|8106.3|8094.3|8093.3|3061
1725332400000|2024-09-03 03:00:00|8097.9|8096.9|8096.9|8095.9|8098.9|8097.9|8087.9|8086.9|2742
1725336000000|2024-09-03 04:00:00|8097.4|8096.4|8095.9|8094.9|8101.9|8100.9|8091.9|8090.9|2703
1725339600000|2024-09-03 05:00:00|8096.9|8095.9|8101.9|8100.9|8101.9|8100.9|8094.9|8093.9|4604
1725343200000|2024-09-03 06:00:00|8094.2|8092.2|8092|8088|8095.2|8093.2|8086.2|8084.2|7179
1725346800000|2024-09-03 07:00:00|8091.9|8087.9|8097.2|8094.2|8101.7|8098.7|8091.9|8087.9|612
1725350400000|2024-09-03 08:00:00|8097.7|8094.7|8070.2|8067.2|8099.7|8096.7|8069.7|8066.7|569
1725354000000|2024-09-03 09:00:00|8069.7|8066.7|8051.7|8048.7|8071.7|8068.7|8050.7|8047.7|407
1725357600000|2024-09-03 10:00:00|8052.7|8049.7|8055.7|8052.7|8056.2|8053.2|8045.7|8042.7|289
1725361200000|2024-09-03 11:00:00|8056.2|8053.2|8060.7|8057.7|8062.2|8059.2|8052.7|8049.7|329
1725364800000|2024-09-03 12:00:00|8060.2|8057.2|8054.7|8051.7|8063.2|8060.2|8050.2|8047.2|916
1725368400000|2024-09-03 13:00:00|8055.7|8052.7|8045.2|8042.2|8067.2|8064.2|8030.7|8027.7|2005
1725372000000|2024-09-03 14:00:00|8045.7|8042.7|7999.7|7996.7|8045.7|8042.7|7996.2|7993.2|1727
1725375600000|2024-09-03 15:00:00|7999.2|7996.2|8016.7|8013.7|8022.7|8019.7|7997.2|7994.2|1234
1725379200000|2024-09-03 16:00:00|8015.7|8012.7|8012.7|8009.7|8023.7|8020.7|8010.2|8007.2|388
1725382800000|2024-09-03 17:00:00|8013.2|8010.2|8007.7|8004.7|8023.2|8020.2|8007.7|8004.7|229
1725386400000|2024-09-03 18:00:00|8008.2|8005.2|7988.2|7985.2|8008.2|8005.2|7987.2|7984.2|438
1725390000000|2024-09-03 19:00:00|7987.7|7984.7|7992.7|7989.7|7995.7|7992.7|7971.2|7968.2|2061
1725393600000|2024-09-03 20:00:00|7993.2|7990.2|7997.1|7993.1|7997.6|7993.7|7986.7|7983.7|344
1725397200000|2024-09-03 21:00:00|7997|7993|7995.6|7991.6|7997.1|7993.1|7994.6|7990.6|0
1725400800000|2024-09-03 22:00:00|7996.3|7992.3|7992.7|7988.7|7998.3|7994.3|7988.6|7984.6|0
1725404400000|2024-09-03 23:00:00|7992.6|7988.6|7988.2|7986.2|7995.2|7993.2|7982.2|7978.8|1001
1725408000000|2024-09-04 00:00:00|7989.2|7987.2|7937.7|7936.7|8002.7|8001.7|7934.7|7933.7|9361
1725411600000|2024-09-04 01:00:00|7938.7|7937.7|7957.7|7956.7|7966.7|7965.7|7934.7|7933.7|6121
1725415200000|2024-09-04 02:00:00|7958.7|7957.7|7943|7942|7962|7961|7941|7940|3499
1725418800000|2024-09-04 03:00:00|7944|7943|7931|7930|7953|7952|7929|7928|2780
1725422400000|2024-09-04 04:00:00|7932|7931|7935|7934|7950|7949|7932|7931|3015
1725426000000|2024-09-04 05:00:00|7934|7933|7946|7945|7954|7953|7927|7926|4412
1725429600000|2024-09-04 06:00:00|7937.5|7935.5|7941.1|7937.1|7954.5|7952.5|7935.5|7933.5|9374
1725433200000|2024-09-04 07:00:00|7941.2|7937.2|7954|7951|7963|7960|7941.2|7937.2|1599
1725436800000|2024-09-04 08:00:00|7954.5|7951.5|7954.5|7951.5|7960|7957|7942|7939|849
1725440400000|2024-09-04 09:00:00|7955|7952|7952|7949|7960|7957|7950|7947|446
1725444000000|2024-09-04 10:00:00|7952.5|7949.5|7944.5|7941.5|7955|7952|7943|7940|464
1725447600000|2024-09-04 11:00:00|7945|7942|7942|7939|7949|7946|7938|7935|575
1725451200000|2024-09-04 12:00:00|7941.5|7938.5|7937|7934|7950|7947|7934|7931|995
1725454800000|2024-09-04 13:00:00|7936|7933|7953.5|7950.5|7959|7956|7923|7920|1419
1725458400000|2024-09-04 14:00:00|7951|7948|7980|7977|7980.5|7977.5|7932.5|7929.5|1458
1725462000000|2024-09-04 15:00:00|7980.5|7977.5|7964|7961|7985.5|7982.5|7959|7956|779
1725465600000|2024-09-04 16:00:00|7963.5|7960.5|7971.5|7968.5|7975.5|7972.5|7955|7952|258
1725469200000|2024-09-04 17:00:00|7971|7968|7958|7955|7974|7971|7954|7951|348
1725472800000|2024-09-04 18:00:00|7957.5|7954.5|7951.5|7948.5|7967|7964|7951.5|7948.5|135
1725476400000|2024-09-04 19:00:00|7951|7948|7961.5|7958.5|7967|7964|7945|7942|479
1725480000000|2024-09-04 20:00:00|7961|7958|7957.7|7953.7|7962|7959|7949|7946|150
1725483600000|2024-09-04 21:00:00|7957.1|7953.1|7958.5|7954.5|7958.6|7954.6|7956.9|7952.9|0
1725487200000|2024-09-04 22:00:00|7959.2|7955.2|7962.1|7958.1|7963.5|7959.5|7959.2|7955.2|0
1725490800000|2024-09-04 23:00:00|7962|7958|7953.5|7951.5|7962.6|7958.6|7940.5|7938.5|969
1725494400000|2024-09-05 00:00:00|7954|7952|7986|7985|7994|7993|7953.5|7951.5|6039
1725498000000|2024-09-05 01:00:00|7987|7986|7974|7973|7989|7988|7971|7970|3889
1725501600000|2024-09-05 02:00:00|7973.5|7972.5|7967|7966|7976|7975|7957.5|7956.5|2663
1725505200000|2024-09-05 03:00:00|7966.5|7965.5|7961|7960|7969|7968|7952|7951|2871
1725508800000|2024-09-05 04:00:00|7960|7959|7965|7964|7968|7967|7957|7956|2940
1725512400000|2024-09-05 05:00:00|7964|7963|7969|7968|7974|7973|7953|7952|4198
1725516000000|2024-09-05 06:00:00|7969.2|7967.2|7965.8|7961.8|7981.2|7979.2|7962.8|7958.8|6613
1725519600000|2024-09-05 07:00:00|7966.1|7962.1|7995.2|7992.2|7995.2|7992.2|7962.6|7958.6|1086
1725523200000|2024-09-05 08:00:00|7994.7|7991.7|7986.7|7983.7|7995.2|7992.2|7984.2|7981.2|551
1725526800000|2024-09-05 09:00:00|7985.7|7982.7|7981.7|7978.7|7989.2|7986.2|7969.2|7966.2|291
1725530400000|2024-09-05 10:00:00|7981.2|7978.2|7982.7|7979.7|7988.2|7985.2|7976.2|7973.2|691
1725534000000|2024-09-05 11:00:00|7983.2|7980.2|7977.7|7974.7|7987.7|7984.7|7976.2|7973.2|399
1725537600000|2024-09-05 12:00:00|7978.2|7975.2|7985.7|7982.7|7988.7|7985.7|7968.7|7965.7|1014
1725541200000|2024-09-05 13:00:00|7986.7|7983.7|7996.2|7993.2|8001.2|7998.2|7983.7|7980.7|1218
1725544800000|2024-09-05 14:00:00|7996.7|7993.7|7980.7|7977.7|8012.7|8009.7|7979.7|7976.7|1765
1725548400000|2024-09-05 15:00:00|7981.7|7978.7|7946.7|7943.7|7983.2|7980.2|7946.2|7943.2|951
1725552000000|2024-09-05 16:00:00|7946.2|7943.2|7963.7|7960.7|7967.7|7964.7|7941.2|7938.2|319
1725555600000|2024-09-05 17:00:00|7963.2|7960.2|7981.2|7978.2|7983.7|7980.7|7956.7|7953.7|259
1725559200000|2024-09-05 18:00:00|7981.7|7978.7|7981.7|7978.7|7991.2|7988.2|7978.2|7975.2|258
1725562800000|2024-09-05 19:00:00|7982.2|7979.2|7984.7|7981.7|7985.7|7982.7|7967.2|7964.2|850
1725566400000|2024-09-05 20:00:00|7985.2|7982.2|7978.9|7974.9|7985.7|7982.7|7976.7|7973.7|196
1725570000000|2024-09-05 21:00:00|7979|7975|7979.8|7975.8|7980.3|7976.3|7977.6|7973.6|0
1725573600000|2024-09-05 22:00:00|7979.9|7975.9|7977.9|7973.9|7980.6|7976.6|7974.7|7970.7|0
1725577200000|2024-09-05 23:00:00|7978|7974|7976.7|7974.7|7980.2|7978.2|7971.7|7969.6|637
1725580800000|2024-09-06 00:00:00|7976.2|7974.2|7990.7|7989.7|7996.7|7995.7|7973.2|7972.2|4571
1725584400000|2024-09-06 01:00:00|7989.7|7988.7|8009.7|8008.7|8009.7|8008.7|7979.7|7978.7|3405
1725588000000|2024-09-06 02:00:00|8010.2|8009.2|8019.7|8018.7|8022.7|8021.7|8008.7|8007.7|2804
1725591600000|2024-09-06 03:00:00|8020.2|8019.2|8014.7|8013.7|8025.7|8024.7|8011.7|8010.7|1944
1725595200000|2024-09-06 04:00:00|8013.7|8012.7|8009.7|8008.7|8017.7|8016.7|8005.7|8004.7|2468
1725598800000|2024-09-06 05:00:00|8008.7|8007.7|8004.7|8003.7|8010.7|8009.7|7998.7|7997.7|3817
1725602400000|2024-09-06 06:00:00|8001|7999|7996.3|7992.3|8007|8005|7994.4|7990.4|6805
1725606000000|2024-09-06 07:00:00|7996.5|7992.5|7970|7967|7997.6|7993.6|7956|7953|841
1725609600000|2024-09-06 08:00:00|7970.5|7967.5|7955|7952|7976|7973|7946.5|7943.5|541
1725613200000|2024-09-06 09:00:00|7954.5|7951.5|7966|7963|7967|7964|7943|7940|466
1725616800000|2024-09-06 10:00:00|7965.5|7962.5|7958|7955|7966.5|7963.5|7954.5|7951.5|342
1725620400000|2024-09-06 11:00:00|7957.5|7954.5|7964|7961|7967.5|7964.5|7956.5|7953.5|446
1725624000000|2024-09-06 12:00:00|7963.5|7960.5|7993|7990|8002.5|7999.5|7961|7958|1090
1725627600000|2024-09-06 13:00:00|7992.5|7989.5|7987|7984|8015.5|8012.5|7986|7983|1368
1725631200000|2024-09-06 14:00:00|7987.5|7984.5|7927|7924|7989.5|7986.5|7921.5|7918.5|1653
1725634800000|2024-09-06 15:00:00|7927.5|7924.5|7908|7905|7963|7960|7906.5|7903.5|1831
1725638400000|2024-09-06 16:00:00|7907.5|7904.5|7899.5|7896.5|7915|7912|7894.5|7891.5|586
1725642000000|2024-09-06 17:00:00|7899|7896|7906|7903|7915|7912|7896|7893|263
1725645600000|2024-09-06 18:00:00|7906.5|7903.5|7904|7901|7908|7905|7895|7892|260
1725649200000|2024-09-06 19:00:00|7904.5|7901.5|7896.5|7893.5|7914|7911|7888.5|7885.5|1484
1725652800000|2024-09-06 20:00:00|7896|7893|7888.8|7884.8|7896.5|7893.5|7880.5|7877.5|379
1725832800000|2024-09-08 22:00:00|7896.2|7892.2|7896.3|7892.3|7899|7895|7891.2|7887.2|0
1725836400000|2024-09-08 23:00:00|7896.2|7892.2|7897|7895|7905.7|7901.7|7886.5|7884.5|1033
1725840000000|2024-09-09 00:00:00|7893|7891|7938.5|7937.5|7947.5|7946.5|7891.5|7890|7204
1725843600000|2024-09-09 01:00:00|7939.5|7938.5|7951.5|7950.5|7954.5|7953.5|7934.5|7933.5|4096
1725847200000|2024-09-09 02:00:00|7950.5|7949.5|7949.5|7948.5|7955.5|7954.5|7932.5|7931.5|3014
1725850800000|2024-09-09 03:00:00|7950.5|7949.5|7959.5|7958.5|7963.5|7962.5|7949.5|7948.5|2054
1725854400000|2024-09-09 04:00:00|7958.5|7957.5|7982.5|7981.5|7985.5|7984.5|7956.5|7955.5|2331
1725858000000|2024-09-09 05:00:00|7981.5|7980.5|7975.5|7974.5|7990.5|7989.5|7974.5|7973.5|4077
1725861600000|2024-09-09 06:00:00|7974.4|7972.4|7980|7976|7983.4|7981.4|7971.4|7969.1|8331
1725865200000|2024-09-09 07:00:00|7980.4|7976.4|7997.9|7994.9|7998.9|7995.9|7980.1|7976.1|795
1725868800000|2024-09-09 08:00:00|7997.4|7994.4|7991.9|7988.9|7999.9|7996.9|7989.4|7986.4|418
1725872400000|2024-09-09 09:00:00|7992.9|7989.9|8000.9|7997.9|8005.9|8002.9|7991.9|7988.9|143
1725876000000|2024-09-09 10:00:00|8001.9|7998.9|7993.4|7990.4|8002.4|7999.4|7987.9|7984.9|405
1725879600000|2024-09-09 11:00:00|7992.9|7989.9|7987.9|7984.9|8000.4|7997.4|7986.9|7983.9|543
1725883200000|2024-09-09 12:00:00|7987.4|7984.4|7991.4|7988.4|7993.4|7990.4|7982.4|7979.4|447
1725886800000|2024-09-09 13:00:00|7992.4|7989.4|8005.9|8002.9|8007.4|8004.4|7987.4|7984.4|1109
1725890400000|2024-09-09 14:00:00|8006.4|8003.4|8012.4|8009.4|8035.9|8032.9|8004.4|8001.4|1913
1725894000000|2024-09-09 15:00:00|8011.9|8008.9|8038.9|8035.9|8040.9|8037.9|8006.9|8003.9|965
1725897600000|2024-09-09 16:00:00|8038.4|8035.4|8055.4|8052.4|8056.9|8053.9|8037.4|8034.4|327
1725901200000|2024-09-09 17:00:00|8055.9|8052.9|8036.9|8033.9|8056.9|8053.9|8036.4|8033.4|351
1725904800000|2024-09-09 18:00:00|8036.4|8033.4|8040.9|8037.9|8042.9|8039.9|8030.9|8027.9|250
1725908400000|2024-09-09 19:00:00|8040.4|8037.4|8050.4|8047.4|8050.9|8047.9|8037.9|8034.9|888
1725912000000|2024-09-09 20:00:00|8049.9|8046.9|8056.8|8052.8|8058.9|8055.9|8047.9|8044.9|287
1725915600000|2024-09-09 21:00:00|8056.7|8052.7|8056.4|8052.4|8057.3|8053.3|8056.1|8052.1|0
1725919200000|2024-09-09 22:00:00|8057|8053|8052.1|8048.1|8059.2|8055.2|8052.1|8048.1|0
1725922800000|2024-09-09 23:00:00|8052.3|8048.3|8040.4|8038.4|8055.7|8051.7|8034.9|8032.9|1291
1725926400000|2024-09-10 00:00:00|8041.4|8039.4|8034.9|8033.9|8043.9|8041.9|8019.9|8018.9|3896
1725930000000|2024-09-10 01:00:00|8035.9|8034.9|8042.8|8041.8|8051.8|8050.8|8029.9|8028.9|2587
1725933600000|2024-09-10 02:00:00|8041.8|8040.8|8035.8|8034.8|8041.8|8040.8|8028.8|8027.8|2155
1725937200000|2024-09-10 03:00:00|8034.8|8033.8|8029.8|8028.8|8035.8|8034.8|8026.8|8025.8|1311
1725940800000|2024-09-10 04:00:00|8030.3|8029.3|8010.8|8009.8|8033.8|8032.8|8008.8|8007.8|1868
1725944400000|2024-09-10 05:00:00|8010.3|8009.3|8020.8|8019.8|8021.8|8020.8|8008.8|8007.8|2986
1725948000000|2024-09-10 06:00:00|8019.2|8017.2|8014.9|8010.9|8019.2|8017.2|8002.2|8000.2|6322
1725951600000|2024-09-10 07:00:00|8015.1|8011.1|8029.7|8026.7|8033.2|8030.2|8007.2|8004.2|809
1725955200000|2024-09-10 08:00:00|8030.2|8027.2|8017.2|8014.2|8033.7|8030.7|8014.2|8011.2|428
1725958800000|2024-09-10 09:00:00|8016.7|8013.7|8025.7|8022.7|8034.2|8031.2|8003.7|8000.7|613
1725962400000|2024-09-10 10:00:00|8026.2|8023.2|8019.7|8016.7|8035.7|8032.7|8015.7|8012.7|239
1725966000000|2024-09-10 11:00:00|8021.7|8018.7|8014.2|8011.2|8024.2|8021.2|8008.7|8005.7|627
1725969600000|2024-09-10 12:00:00|8013.7|8010.7|8043.7|8040.7|8043.7|8040.7|8011.2|8008.2|832
1725973200000|2024-09-10 13:00:00|8043.2|8040.2|8006.2|8003.2|8043.7|8040.7|8001.7|7998.7|855
1725976800000|2024-09-10 14:00:00|8005.7|8002.7|7996.2|7993.2|8005.7|8002.7|7984.2|7981.2|1163
1725980400000|2024-09-10 15:00:00|7995.7|7992.7|7976.2|7973.2|8010.7|8007.7|7975.7|7972.7|984
1725984000000|2024-09-10 16:00:00|7975.7|7972.7|7981.7|7978.7|7982.7|7979.7|7968.7|7965.7|602
1725987600000|2024-09-10 17:00:00|7979.7|7976.7|7990.7|7987.7|7992.2|7989.2|7975.7|7972.7|438
1725991200000|2024-09-10 18:00:00|7991.2|7988.2|8010.7|8007.7|8012.7|8009.7|7990.7|7987.7|326
1725994800000|2024-09-10 19:00:00|8011.2|8008.2|8017.2|8014.2|8019.7|8016.7|8009.2|8006.2|649
1725998400000|2024-09-10 20:00:00|8016.7|8013.7|8022.1|8018.1|8022.3|8018.7|8016.2|8013.2|190
1726002000000|2024-09-10 21:00:00|8022.3|8018.3|8021.4|8017.4|8023|8019|8020.1|8016.1|0
1726005600000|2024-09-10 22:00:00|8020.6|8016.6|8020.2|8016.2|8021.1|8017.1|8018.2|8014.2|0
1726009200000|2024-09-10 23:00:00|8020|8016|8016.5|8014.5|8023.4|8019.4|8008.5|8006.5|693
1726012800000|2024-09-11 00:00:00|8016|8014|7993|7992|8020|8019|7988|7987|5133
1726016400000|2024-09-11 01:00:00|7994|7993|7979.8|7978.8|7994|7993|7968.8|7967.8|4857
1726020000000|2024-09-11 02:00:00|7980.8|7979.8|7991.8|7990.8|7994.8|7993.8|7979.8|7978.8|2816
1726023600000|2024-09-11 03:00:00|7992.8|7991.8|7986.8|7985.8|7995.8|7994.8|7975.8|7974.8|3043
1726027200000|2024-09-11 04:00:00|7985.8|7984.8|7975.8|7974.8|7987.8|7986.8|7971.8|7970.8|2860
1726030800000|2024-09-11 05:00:00|7974.8|7973.8|7971.8|7970.8|7976.8|7975.8|7960.8|7959.8|4606
1726034400000|2024-09-11 06:00:00|7952.6|7950.6|7971.5|7967.5|7976.3|7972.3|7952.6|7950.6|7944
1726038000000|2024-09-11 07:00:00|7971.6|7967.6|7983.6|7980.6|7991.1|7988.1|7970.2|7966.2|946
1726041600000|2024-09-11 08:00:00|7983.1|7980.1|7970.1|7967.1|7984.1|7981.1|7961.6|7958.6|373
1726045200000|2024-09-11 09:00:00|7970.6|7967.6|7977.6|7974.6|7979.1|7976.1|7965.6|7962.6|220
1726048800000|2024-09-11 10:00:00|7977.1|7974.1|7984.6|7981.6|7987.6|7984.6|7977.1|7974.1|215
1726052400000|2024-09-11 11:00:00|7985.1|7982.1|7989.1|7986.1|7996.1|7993.1|7980.1|7977.1|461
1726056000000|2024-09-11 12:00:00|7988.6|7985.6|7987.1|7984.1|7996.6|7993.6|7965.6|7962.6|1480
1726059600000|2024-09-11 13:00:00|7986.6|7983.6|7957.1|7954.1|7998.1|7995.1|7954.6|7951.6|1308
1726063200000|2024-09-11 14:00:00|7956.6|7953.6|7940.1|7937.1|7957.1|7954.1|7919.6|7916.6|1531
1726066800000|2024-09-11 15:00:00|7940.6|7937.6|7963.1|7960.1|7969.1|7966.1|7936.1|7933.1|1184
1726070400000|2024-09-11 16:00:00|7963.6|7960.6|7985.6|7982.6|7990.6|7987.6|7961.6|7958.6|474
1726074000000|2024-09-11 17:00:00|7986.1|7983.1|8001.1|7998.1|8008.1|8005.1|7986.1|7983.1|475
1726077600000|2024-09-11 18:00:00|8000.6|7997.6|8011.6|8008.6|8024.1|8021.1|7999.1|7996.1|391
1726081200000|2024-09-11 19:00:00|8011.1|8008.1|8032.1|8029.1|8039.1|8036.1|8009.1|8006.1|953
1726084800000|2024-09-11 20:00:00|8031.6|8028.6|8023.8|8019.8|8032.6|8029.6|8021.6|8018.6|302
1726088400000|2024-09-11 21:00:00|8023.9|8019.9|8021.7|8017.7|8024.1|8020.1|8021.5|8017.5|0
1726092000000|2024-09-11 22:00:00|8022.4|8018.4|8022.2|8018.2|8023|8019|8020|8016|0
1726095600000|2024-09-11 23:00:00|8022.3|8018.3|8025.6|8023.6|8026.1|8024.1|8018.6|8015.3|746
1726099200000|2024-09-12 00:00:00|8025.1|8023.1|8029|8028|8038.1|8037.1|8023.6|8021.6|5152
1726102800000|2024-09-12 01:00:00|8028|8027|8041|8040|8048|8047|8022|8021|3198
1726106400000|2024-09-12 02:00:00|8040|8039|8030.5|8029.5|8042.5|8041.5|8029|8028|2415
1726110000000|2024-09-12 03:00:00|8030|8029|8044.5|8043.5|8050|8049|8026|8025|2261
1726113600000|2024-09-12 04:00:00|8045|8044|8051.5|8050.5|8051.5|8050.5|8035|8034|3013
1726117200000|2024-09-12 05:00:00|8051|8050|8070|8069|8078|8077|8051|8050|5374
1726120800000|2024-09-12 06:00:00|8069.2|8067.2|8063.1|8059.1|8076.2|8074.2|8057.2|8055.2|10753
1726124400000|2024-09-12 07:00:00|8063.4|8059.4|8058.7|8055.7|8069.2|8066.2|8053.7|8050.7|1267
1726128000000|2024-09-12 08:00:00|8058.2|8055.2|8063.2|8060.2|8068.7|8065.7|8055.7|8052.7|686
1726131600000|2024-09-12 09:00:00|8062.7|8059.7|8075.2|8072.2|8076.7|8073.7|8060.7|8057.7|467
1726135200000|2024-09-12 10:00:00|8074.7|8071.7|8074.2|8071.2|8083.7|8080.7|8073.7|8070.7|504
1726138800000|2024-09-12 11:00:00|8074.7|8071.7|8084.7|8081.7|8085.7|8082.7|8069.7|8066.7|530
1726142400000|2024-09-12 12:00:00|8084.2|8081.2|8073.2|8070.2|8091.7|8088.7|8068.2|8065.2|1051
1726146000000|2024-09-12 13:00:00|8072.7|8069.7|8062.2|8059.2|8090.7|8087.7|8056.7|8053.7|1655
1726149600000|2024-09-12 14:00:00|8062.7|8059.7|8067.2|8064.2|8082.7|8079.7|8055.7|8052.7|1776
1726153200000|2024-09-12 15:00:00|8066.7|8063.7|8073.7|8070.7|8081.2|8078.2|8065.2|8062.2|1031
1726156800000|2024-09-12 16:00:00|8073.2|8070.2|8098.7|8095.7|8101.2|8098.2|8072.7|8069.7|827
1726160400000|2024-09-12 17:00:00|8098.2|8095.2|8105.2|8102.2|8108.7|8105.7|8091.7|8088.7|379
1726164000000|2024-09-12 18:00:00|8104.7|8101.7|8098.7|8095.7|8107.2|8104.2|8084.7|8081.7|351
1726167600000|2024-09-12 19:00:00|8099.2|8096.2|8117.2|8114.2|8117.7|8114.7|8098.2|8095.2|721
1726171200000|2024-09-12 20:00:00|8116.7|8113.7|8112.6|8108.6|8116.7|8113.7|8106.7|8103.7|154
1726174800000|2024-09-12 21:00:00|8112.5|8108.5|8113.1|8109.1|8113.9|8109.9|8112.2|8108.2|1
1726178400000|2024-09-12 22:00:00|8114.2|8110.2|8117.8|8113.8|8118.7|8114.7|8113.9|8109.9|0
1726182000000|2024-09-12 23:00:00|8117.7|8113.7|8120.1|8118.1|8133.6|8131.6|8115.1|8112.7|1276
1726185600000|2024-09-13 00:00:00|8122.1|8120.1|8137.6|8136.6|8146.6|8145.6|8117.6|8116.6|5947
1726189200000|2024-09-13 01:00:00|8136.6|8135.6|8099.6|8098.6|8138.6|8137.6|8097.6|8096.6|4109
1726192800000|2024-09-13 02:00:00|8098.6|8097.6|8098.6|8097.6|8102.6|8101.6|8092.6|8091.6|1958
1726196400000|2024-09-13 03:00:00|8098.1|8097.1|8090.6|8089.6|8102.6|8101.6|8088.6|8087.6|1849
1726200000000|2024-09-13 04:00:00|8091.6|8090.6|8096.6|8095.6|8098.1|8097.1|8087.6|8086.6|1807
1726203600000|2024-09-13 05:00:00|8096.1|8095.1|8097.6|8096.6|8104.6|8103.6|8093.6|8092.6|2986
1726207200000|2024-09-13 06:00:00|8097.4|8095.4|8095.9|8091.9|8101.4|8099.4|8092.4|8090.4|5723
1726210800000|2024-09-13 07:00:00|8096.2|8092.2|8105.9|8102.9|8116.9|8113.9|8096.2|8092.2|1144
1726214400000|2024-09-13 08:00:00|8104.9|8101.9|8110.9|8107.9|8118.9|8115.9|8099.9|8096.9|770
1726218000000|2024-09-13 09:00:00|8111.9|8108.9|8115.4|8112.4|8117.9|8114.9|8108.9|8105.9|805
1726221600000|2024-09-13 10:00:00|8115.9|8112.9|8128.9|8125.9|8128.9|8125.9|8113.9|8110.9|388
1726225200000|2024-09-13 11:00:00|8127.9|8124.9|8124.9|8121.9|8130.9|8127.9|8119.9|8116.9|543
1726228800000|2024-09-13 12:00:00|8123.9|8120.9|8117.4|8114.4|8125.9|8122.9|8111.9|8108.9|530
1726232400000|2024-09-13 13:00:00|8117.9|8114.9|8130.4|8127.4|8134.4|8131.4|8109.9|8106.9|1328
1726236000000|2024-09-13 14:00:00|8132.4|8129.4|8128.9|8125.9|8137.9|8134.9|8119.9|8116.9|1130
1726239600000|2024-09-13 15:00:00|8128.4|8125.4|8127.9|8124.9|8132.9|8129.9|8118.9|8115.9|686
1726243200000|2024-09-13 16:00:00|8128.4|8125.4|8123.9|8120.9|8130.9|8127.9|8115.4|8112.4|328
1726246800000|2024-09-13 17:00:00|8123.4|8120.4|8121.4|8118.4|8128.4|8125.4|8120.4|8117.4|152
1726250400000|2024-09-13 18:00:00|8121.9|8118.9|8110.9|8107.9|8123.9|8120.9|8108.4|8105.4|165
1726254000000|2024-09-13 19:00:00|8110.4|8107.4|8114.9|8111.9|8118.9|8115.9|8107.9|8104.9|435
1726257600000|2024-09-13 20:00:00|8114.4|8111.4|8113.1|8109.1|8119.4|8116.4|8111.9|8108.8|194
1726437600000|2024-09-15 22:00:00|8115.2|8111.2|8115.2|8111.2|8115.2|8111.2|8115.2|8111.2|0
1726441200000|2024-09-15 23:00:00|8121.4|8119.4|8134.4|8132.4|8137.4|8135.4|8118.9|8116.9|1154
1726444800000|2024-09-16 00:00:00|8133.9|8131.9|8136.9|8135.9|8147.9|8146.9|8127.9|8126.9|4726
1726448400000|2024-09-16 01:00:00|8135.9|8134.9|8130.9|8129.9|8137.9|8136.9|8114.9|8113.9|2965
1726452000000|2024-09-16 02:00:00|8131.4|8130.4|8136.2|8135.2|8137.7|8136.7|8127.9|8126.9|2187
1726455600000|2024-09-16 03:00:00|8135.7|8134.7|8136.2|8135.2|8137.7|8136.7|8127.7|8126.7|1561
1726459200000|2024-09-16 04:00:00|8136.7|8135.7|8127.7|8126.7|8136.7|8135.7|8124.7|8123.7|1901
1726462800000|2024-09-16 05:00:00|8128.7|8127.7|8117.7|8116.7|8128.7|8127.7|8115.7|8114.7|2855
1726466400000|2024-09-16 06:00:00|8116.7|8115.7|8114.7|8110.7|8119.7|8117.7|8110.7|8108.7|5848
1726470000000|2024-09-16 07:00:00|8117.2|8114.2|8134.2|8131.2|8134.7|8131.7|8116.2|8113.2|910
1726473600000|2024-09-16 08:00:00|8134.7|8131.7|8131.7|8128.7|8142.7|8139.7|8128.2|8125.2|611
1726477200000|2024-09-16 09:00:00|8131.2|8128.2|8123.7|8120.7|8141.2|8138.2|8123.2|8120.2|394
1726480800000|2024-09-16 10:00:00|8124.2|8121.2|8124.7|8121.7|8128.7|8125.7|8120.2|8117.2|271
1726484400000|2024-09-16 11:00:00|8124.2|8121.2|8135.2|8132.2|8135.2|8132.2|8122.2|8119.2|496
1726488000000|2024-09-16 12:00:00|8134.7|8131.7|8130.7|8127.7|8138.2|8135.2|8126.7|8123.7|491
1726491600000|2024-09-16 13:00:00|8130.2|8127.2|8136.2|8133.2|8139.7|8136.7|8112.7|8109.7|947
1726495200000|2024-09-16 14:00:00|8136.7|8133.7|8128.2|8125.2|8137.2|8134.2|8112.2|8109.2|1058
1726498800000|2024-09-16 15:00:00|8127.7|8124.7|8133.7|8130.7|8137.2|8134.2|8118.2|8115.2|828
1726502400000|2024-09-16 16:00:00|8133.2|8130.2|8137.7|8134.7|8138.7|8135.7|8126.7|8123.7|247
1726506000000|2024-09-16 17:00:00|8138.2|8135.2|8151.2|8148.2|8151.2|8148.2|8136.2|8133.2|220
1726509600000|2024-09-16 18:00:00|8150.2|8147.2|8161.2|8158.2|8161.2|8158.2|8148.2|8145.2|241
1726513200000|2024-09-16 19:00:00|8160.7|8157.7|8170.2|8167.2|8173.7|8170.7|8156.2|8153.2|832
1726516800000|2024-09-16 20:00:00|8169.7|8166.7|8166.2|8162.2|8169.7|8166.7|8162.7|8159.7|212
1726527600000|2024-09-16 23:00:00|8166.7|8162.7|8150.7|8148.7|8173.7|8171.7|8149.7|8147.7|632
1726531200000|2024-09-17 00:00:00|8152.7|8150.7|8142.2|8141.2|8160.2|8159.2|8135.2|8134.2|3669
1726534800000|2024-09-17 01:00:00|8143.2|8142.2|8146.2|8145.2|8148.2|8147.2|8134.2|8133.2|2529
1726538400000|2024-09-17 02:00:00|8145.2|8144.2|8142.2|8141.2|8145.2|8144.2|8130.2|8129.2|1974
1726542000000|2024-09-17 03:00:00|8142.7|8141.7|8147.2|8146.2|8151.2|8150.2|8140.2|8139.2|1632
1726545600000|2024-09-17 04:00:00|8146.2|8145.2|8145.2|8144.2|8148.2|8147.2|8139.2|8138.2|1650
1726549200000|2024-09-17 05:00:00|8145.7|8144.7|8148.2|8147.2|8150.2|8149.2|8139.2|8138.2|2445
1726552800000|2024-09-17 06:00:00|8148.5|8146.5|8149|8145|8152.5|8150.5|8141.5|8139.5|4103
1726556400000|2024-09-17 07:00:00|8153.5|8150.5|8157|8154|8171.5|8168.5|8153|8150|449
1726560000000|2024-09-17 08:00:00|8157.5|8154.5|8166.5|8163.5|8168|8165|8156|8153|279
1726563600000|2024-09-17 09:00:00|8167|8164|8172.5|8169.5|8174.5|8171.5|8164|8161|73
1726567200000|2024-09-17 10:00:00|8172|8169|8171.5|8168.5|8180|8177|8170|8167|205
1726570800000|2024-09-17 11:00:00|8171|8168|8179|8176|8181.5|8178.5|8162|8159|164
1726574400000|2024-09-17 12:00:00|8178.5|8175.5|8181|8178|8182.5|8179.5|8174.5|8171.5|348
1726578000000|2024-09-17 13:00:00|8181.5|8178.5|8154|8151|8182.5|8179.5|8153.5|8150.5|285
1726581600000|2024-09-17 14:00:00|8154.5|8151.5|8153|8150|8169.5|8166.5|8148.5|8145.5|504
1726585200000|2024-09-17 15:00:00|8153.5|8150.5|8149.5|8146.5|8159.5|8156.5|8146|8143|150
1726588800000|2024-09-17 16:00:00|8149|8146|8109|8106|8150.5|8147.5|8105|8102|206
1726592400000|2024-09-17 17:00:00|8108.5|8105.5|8119.5|8116.5|8124.5|8121.5|8106|8103|102
1726596000000|2024-09-17 18:00:00|8119|8116|8119.5|8116.5|8124|8121|8113.5|8110.5|261
1726599600000|2024-09-17 19:00:00|8120|8117|8117.5|8114.5|8122|8119|8110|8107|274
1726603200000|2024-09-17 20:00:00|8116.5|8113.5|8116|8112|8122|8119|8112.5|8109.5|113
1726606800000|2024-09-17 21:00:00|8116.9|8112.9|8116.9|8112.9|8116.9|8112.9|8116.9|8112.9|0
1726614000000|2024-09-17 23:00:00|8120.7|8116.7|8120.4|8118.4|8126.9|8124.9|8114.9|8112.9|392
1726617600000|2024-09-18 00:00:00|8121.4|8119.4|8147.9|8146.9|8154.9|8153.9|8114.9|8113.9|2615
1726621200000|2024-09-18 01:00:00|8148.9|8147.9|8142.9|8141.9|8148.9|8147.9|8131.9|8130.9|1050
1726624800000|2024-09-18 02:00:00|8143.4|8142.4|8135.4|8134.4|8144.4|8143.4|8133.9|8132.9|618
1726628400000|2024-09-18 03:00:00|8135.9|8134.9|8121.4|8120.4|8139.4|8138.4|8120.4|8119.4|1420
1726632000000|2024-09-18 04:00:00|8121.9|8120.9|8133.9|8132.9|8138.9|8137.9|8120.9|8119.9|1110
1726635600000|2024-09-18 05:00:00|8132.9|8131.9|8137.4|8136.4|8140.9|8139.9|8129.4|8128.4|1876
1726639200000|2024-09-18 06:00:00|8137.1|8135.1|8144.5|8140.5|8149|8146.6|8136.6|8134.6|8954
1726642800000|2024-09-18 07:00:00|8144.7|8140.7|8121.1|8118.1|8149.6|8146.6|8121.1|8118.1|1705
1726646400000|2024-09-18 08:00:00|8120.6|8117.6|8113.6|8110.6|8123.1|8120.1|8108.1|8105.1|1340
1726650000000|2024-09-18 09:00:00|8113.1|8110.1|8116.1|8113.1|8116.1|8113.1|8106.1|8103.1|1300
1726653600000|2024-09-18 10:00:00|8115.6|8112.6|8114.1|8111.1|8120.1|8117.1|8110.6|8107.6|400
1726657200000|2024-09-18 11:00:00|8113.1|8110.1|8107.1|8104.1|8113.1|8110.1|8105.1|8102.1|429
1726660800000|2024-09-18 12:00:00|8107.6|8104.6|8120.1|8117.1|8122.6|8119.6|8102.1|8099.1|1806
1726664400000|2024-09-18 13:00:00|8121.1|8118.1|8106.6|8103.6|8124.1|8121.1|8103.6|8100.6|1852
1726668000000|2024-09-18 14:00:00|8107.1|8104.1|8098.1|8095.1|8109.1|8106.1|8094.1|8091.1|1764
1726671600000|2024-09-18 15:00:00|8098.6|8095.6|8086.6|8083.6|8102.1|8099.1|8084.6|8081.6|1461
1726675200000|2024-09-18 16:00:00|8086.1|8083.1|8106.6|8103.6|8108.1|8105.1|8084.1|8081.1|660
1726678800000|2024-09-18 17:00:00|8106.1|8103.1|8119.1|8116.1|8119.1|8116.1|8103.6|8100.6|541
1726682400000|2024-09-18 18:00:00|8111.1|8108.1|8127.6|8124.6|8166.6|8163.6|8111.1|8108.1|2647
1726686000000|2024-09-18 19:00:00|8127.1|8124.1|8104.6|8101.6|8138.6|8135.6|8096.1|8093.1|2833
1726689600000|2024-09-18 20:00:00|8105.1|8102.1|8113.2|8109.2|8113.3|8110.1|8102.6|8099.6|872
1726693200000|2024-09-18 21:00:00|8113.3|8109.3|8118.1|8114.1|8118.2|8114.2|8113|8109|0
1726696800000|2024-09-18 22:00:00|8117.7|8113.7|8123.4|8119.4|8126.6|8122.6|8116.9|8112.9|0
1726700400000|2024-09-18 23:00:00|8123.6|8119.6|8157.6|8155.6|8165.6|8163.6|8117.5|8113.5|3345
1726704000000|2024-09-19 00:00:00|8155.1|8153.1|8141.1|8140.1|8216.6|8215.6|8140.1|8139.1|15563
1726707600000|2024-09-19 01:00:00|8140.6|8139.6|8139.1|8138.1|8144.1|8143.1|8126.6|8125.6|6461
1726711200000|2024-09-19 02:00:00|8138.6|8137.6|8167|8166|8173|8172|8137.1|8136.1|6593
1726714800000|2024-09-19 03:00:00|8168|8167|8170|8169|8171|8170|8150|8149|5099
1726718400000|2024-09-19 04:00:00|8171|8170|8197|8196|8199|8198|8167|8166|5871
1726722000000|2024-09-19 05:00:00|8198|8197|8186|8185|8198|8197|8179|8178|7571
1726725600000|2024-09-19 06:00:00|8186.4|8184.4|8196.4|8192.4|8200.1|8196.1|8184.4|8182.4|12549
1726729200000|2024-09-19 07:00:00|8196.7|8192.7|8204.4|8201.4|8208.4|8205.4|8184.9|8181.9|2277
1726732800000|2024-09-19 08:00:00|8203.9|8200.9|8224.4|8221.4|8225.4|8222.4|8198.9|8195.9|2737
1726736400000|2024-09-19 09:00:00|8224.9|8221.9|8236.4|8233.4|8238.9|8235.9|8223.4|8220.4|1233
1726740000000|2024-09-19 10:00:00|8235.9|8232.9|8245.4|8242.4|8248.9|8245.9|8230.9|8227.9|1073
1726743600000|2024-09-19 11:00:00|8244.9|8241.9|8250.9|8247.9|8257.9|8254.9|8236.9|8233.9|923
1726747200000|2024-09-19 12:00:00|8249.9|8246.9|8253.4|8250.4|8256.9|8253.9|8244.9|8241.9|1149
1726750800000|2024-09-19 13:00:00|8253.9|8250.9|8216.4|8213.4|8256.4|8253.4|8196.9|8193.9|1914
1726754400000|2024-09-19 14:00:00|8217.4|8214.4|8217.9|8214.9|8235.9|8232.9|8211.9|8208.9|1260
1726758000000|2024-09-19 15:00:00|8218.4|8215.4|8227.4|8224.4|8229.9|8226.9|8210.4|8207.4|1008
1726761600000|2024-09-19 16:00:00|8226.9|8223.9|8233.4|8230.4|8242.9|8239.9|8226.4|8223.4|252
1726765200000|2024-09-19 17:00:00|8233.9|8230.9|8239.9|8236.9|8243.4|8240.4|8230.4|8227.4|107
1726768800000|2024-09-19 18:00:00|8240.4|8237.4|8237.4|8234.4|8240.9|8237.9|8224.4|8221.4|178
1726772400000|2024-09-19 19:00:00|8236.9|8233.9|8235.9|8232.9|8241.9|8238.9|8228.9|8225.9|1075
1726776000000|2024-09-19 20:00:00|8235.4|8232.4|8229.4|8225.4|8235.9|8232.9|8228.4|8225.4|268
1726786800000|2024-09-19 23:00:00|8229.9|8225.9|8229.5|8227.5|8233.5|8231.5|8223.5|8221.5|1217
1726790400000|2024-09-20 00:00:00|8227.5|8225.5|8238|8237|8248|8247|8220|8219|3847
1726794000000|2024-09-20 01:00:00|8237.5|8236.5|8231|8230|8241|8240|8225|8224|2684
1726797600000|2024-09-20 02:00:00|8230.5|8229.5|8208|8207|8231|8230|8208|8207|2560
1726801200000|2024-09-20 03:00:00|8209|8208|8224|8223|8226|8225|8205|8204|2256
1726804800000|2024-09-20 04:00:00|8225|8224|8219|8218|8225|8224|8209|8208|2209
1726808400000|2024-09-20 05:00:00|8218|8217|8196|8195|8220|8219|8185|8184|5561
1726812000000|2024-09-20 06:00:00|8196.5|8194.5|8207|8203|8214.5|8212.5|8191.5|8189.5|13184
1726815600000|2024-09-20 07:00:00|8204|8201|8216|8213|8220|8217|8203.5|8200.5|1170
1726819200000|2024-09-20 08:00:00|8217|8214|8201|8198|8217|8214|8195.5|8192.5|762
1726822800000|2024-09-20 09:00:00|8200.5|8197.5|8186|8183|8202.5|8199.5|8186|8183|968
1726826400000|2024-09-20 10:00:00|8186.5|8183.5|8194|8191|8202|8199|8174.5|8171.5|1011
1726830000000|2024-09-20 11:00:00|8195|8192|8177|8174|8195|8192|8173|8170|993
1726833600000|2024-09-20 12:00:00|8178|8175|8176|8173|8189.5|8186.5|8175.5|8172.5|320
1726837200000|2024-09-20 13:00:00|8175.5|8172.5|8155|8152|8178|8175|8153|8150|1038
1726840800000|2024-09-20 14:00:00|8154.5|8151.5|8145|8142|8158|8155|8140|8137|1462
1726844400000|2024-09-20 15:00:00|8144|8141|8152|8149|8155|8152|8135|8132|1163
1726848000000|2024-09-20 16:00:00|8151.5|8148.5|8160|8157|8163.5|8160.5|8148.5|8145.5|657
1726851600000|2024-09-20 17:00:00|8159.5|8156.5|8154|8151|8162|8159|8151|8148|322
1726855200000|2024-09-20 18:00:00|8153|8150|8150|8147|8154|8151|8138.5|8135.5|195
1726858800000|2024-09-20 19:00:00|8149.5|8146.5|8143.5|8140.5|8157|8154|8138|8135|1100
1726862400000|2024-09-20 20:00:00|8144|8141|8138|8134|8146.5|8143.5|8137|8134|244
1727046000000|2024-09-22 23:00:00|8136|8132|8143.5|8141.5|8158|8156|8134|8130|1328
1727049600000|2024-09-23 00:00:00|8143|8141|8144|8143|8157|8156|8127|8126|4731
1727053200000|2024-09-23 01:00:00|8144.5|8143.5|8139|8138|8156|8155|8137|8136|3462
1727056800000|2024-09-23 02:00:00|8137|8136|8171.5|8170.5|8173.5|8172.5|8133|8132|2696
1727060400000|2024-09-23 03:00:00|8172|8171|8164.5|8163.5|8182.5|8181.5|8163.5|8162.5|1981
1727064000000|2024-09-23 04:00:00|8164|8163|8170.5|8169.5|8173.5|8172.5|8163.5|8162.5|1442
1727067600000|2024-09-23 05:00:00|8169.5|8168.5|8160.5|8159.5|8170.5|8169.5|8159.5|8158.5|1949
1727071200000|2024-09-23 06:00:00|8159.7|8157.7|8160.2|8156.2|8161.2|8159.2|8154.2|8152.2|5555
1727074800000|2024-09-23 07:00:00|8149.7|8146.7|8142.7|8139.7|8149.7|8146.7|8127.2|8124.2|1421
1727078400000|2024-09-23 08:00:00|8143.7|8140.7|8139.7|8136.7|8145.7|8142.7|8129.2|8126.2|772
1727082000000|2024-09-23 09:00:00|8139.2|8136.2|8134.2|8131.2|8140.2|8137.2|8126.7|8123.7|441
1727085600000|2024-09-23 10:00:00|8134.7|8131.7|8136.2|8133.2|8145.7|8142.7|8134.7|8131.7|273
1727089200000|2024-09-23 11:00:00|8136.7|8133.7|8137.7|8134.7|8139.2|8136.2|8132.2|8129.2|242
1727092800000|2024-09-23 12:00:00|8137.2|8134.2|8139.7|8136.7|8140.7|8137.7|8132.2|8129.2|431
1727096400000|2024-09-23 13:00:00|8140.2|8137.2|8145.7|8142.7|8151.2|8148.2|8133.2|8130.2|843
1727100000000|2024-09-23 14:00:00|8145.2|8142.2|8145.7|8142.7|8157.2|8154.2|8137.7|8134.7|961
1727103600000|2024-09-23 15:00:00|8146.2|8143.2|8139.7|8136.7|8146.7|8143.7|8130.7|8127.7|692
1727107200000|2024-09-23 16:00:00|8139.2|8136.2|8149.7|8146.7|8150.7|8147.7|8132.2|8129.2|395
1727110800000|2024-09-23 17:00:00|8150.2|8147.2|8160.7|8157.7|8163.7|8160.7|8145.7|8142.7|298
1727114400000|2024-09-23 18:00:00|8160.2|8157.2|8164.2|8161.2|8164.7|8161.7|8154.7|8151.7|135
1727118000000|2024-09-23 19:00:00|8163.7|8160.7|8161.7|8158.7|8167.2|8164.2|8158.7|8155.7|433
1727121600000|2024-09-23 20:00:00|8161.2|8158.2|8152.2|8148.2|8163.7|8160.7|8151.2|8148.2|157
1727128800000|2024-09-23 22:00:00|8152.9|8148.9|8152.9|8148.9|8152.9|8148.9|8152.9|8148.9|0
1727132400000|2024-09-23 23:00:00|8153.9|8149.9|8163.9|8161.9|8164.9|8162.9|8151.9|8148.9|723
1727136000000|2024-09-24 00:00:00|8161.9|8159.9|8156.4|8155.4|8177.4|8176.4|8149.4|8148.4|3754
1727139600000|2024-09-24 01:00:00|8156.9|8155.9|8132.3|8131.3|8177.8|8176.8|8131.3|8130.3|4285
1727143200000|2024-09-24 02:00:00|8131.8|8130.8|8123.3|8122.3|8135.3|8134.3|8115.3|8114.3|3294
1727146800000|2024-09-24 03:00:00|8124.3|8123.3|8131.3|8130.3|8133.3|8132.3|8119.3|8118.3|2617
1727150400000|2024-09-24 04:00:00|8132.3|8131.3|8147.3|8146.3|8148.3|8147.3|8125.3|8124.3|2381
1727154000000|2024-09-24 05:00:00|8148.3|8147.3|8158.3|8157.3|8161.3|8160.3|8138.3|8137.3|4611
1727157600000|2024-09-24 06:00:00|8158.8|8156.8|8159.3|8155.3|8162.8|8160.8|8148.8|8146.8|6439
1727161200000|2024-09-24 07:00:00|8170.8|8167.8|8193.3|8190.3|8194.3|8191.3|8167.3|8164.3|1128
1727164800000|2024-09-24 08:00:00|8192.8|8189.8|8185.8|8182.8|8198.3|8195.3|8181.8|8178.8|540
1727168400000|2024-09-24 09:00:00|8185.3|8182.3|8179.8|8176.8|8186.3|8183.3|8176.3|8173.3|295
1727172000000|2024-09-24 10:00:00|8179.3|8176.3|8181.8|8178.8|8185.8|8182.8|8177.3|8174.3|355
1727175600000|2024-09-24 11:00:00|8181.3|8178.3|8162.3|8159.3|8182.8|8179.8|8161.8|8158.8|763
1727179200000|2024-09-24 12:00:00|8162.8|8159.8|8166.3|8163.3|8169.3|8166.3|8155.8|8152.8|339
1727182800000|2024-09-24 13:00:00|8167.3|8164.3|8155.8|8152.8|8181.3|8178.3|8151.3|8148.3|1320
1727186400000|2024-09-24 14:00:00|8156.3|8153.3|8164.3|8161.3|8166.8|8163.8|8142.3|8139.3|1230
1727190000000|2024-09-24 15:00:00|8163.8|8160.8|8171.8|8168.8|8174.8|8171.8|8162.8|8159.8|1216
1727193600000|2024-09-24 16:00:00|8172.3|8169.3|8185.3|8182.3|8186.3|8183.3|8171.8|8168.8|641
1727197200000|2024-09-24 17:00:00|8184.8|8181.8|8172.3|8169.3|8193.3|8190.3|8171.3|8168.3|798
1727200800000|2024-09-24 18:00:00|8170.8|8167.8|8170.8|8167.8|8176.3|8173.3|8163.3|8160.3|837
1727204400000|2024-09-24 19:00:00|8170.3|8167.3|8183.3|8180.3|8187.3|8184.3|8170.3|8167.3|1106
1727208000000|2024-09-24 20:00:00|8182.8|8179.8|8183.3|8179.3|8186.3|8183.3|8180.8|8177.8|147
1727218800000|2024-09-24 23:00:00|8190.8|8188.8|8183.8|8181.8|8194.3|8192.3|8179.8|8177.8|1139
1727222400000|2024-09-25 00:00:00|8184.3|8182.3|8153.3|8152.3|8194.3|8193.3|8145.3|8144.3|5192
1727226000000|2024-09-25 01:00:00|8153.8|8152.8|8157.8|8156.8|8165.8|8164.8|8143.3|8142.3|2794
1727229600000|2024-09-25 02:00:00|8156.8|8155.8|8152.8|8151.8|8159.8|8158.8|8144.8|8143.8|1958
1727233200000|2024-09-25 03:00:00|8151.8|8150.8|8147.8|8146.8|8162.3|8161.3|8145.8|8144.8|2174
1727236800000|2024-09-25 04:00:00|8148.8|8147.8|8152.8|8151.8|8155.8|8154.8|8140.8|8139.8|1904
1727240400000|2024-09-25 05:00:00|8151.8|8150.8|8124.8|8123.8|8152.3|8151.3|8117.8|8116.8|2945
1727244000000|2024-09-25 06:00:00|8125.3|8123.3|8133.3|8129.3|8134.8|8132.8|8124.3|8122.3|5818
1727247600000|2024-09-25 07:00:00|8141.3|8138.3|8147.8|8144.8|8150.8|8147.8|8138.8|8135.8|1281
1727251200000|2024-09-25 08:00:00|8148.3|8145.3|8152.3|8149.3|8154.8|8151.8|8143.3|8140.3|718
1727254800000|2024-09-25 09:00:00|8152.8|8149.8|8150.8|8147.8|8152.8|8149.8|8143.3|8140.3|637
1727258400000|2024-09-25 10:00:00|8151.3|8148.3|8162.3|8159.3|8162.8|8159.8|8149.8|8146.8|535
1727262000000|2024-09-25 11:00:00|8162.8|8159.8|8172.3|8169.3|8174.8|8171.8|8162.3|8159.3|699
1727265600000|2024-09-25 12:00:00|8172.8|8169.8|8176.8|8173.8|8182.8|8179.8|8167.8|8164.8|788
1727269200000|2024-09-25 13:00:00|8175.8|8172.8|8151.3|8148.3|8176.8|8173.8|8148.8|8145.8|1321
1727272800000|2024-09-25 14:00:00|8151.8|8148.8|8153.8|8150.8|8159.8|8156.8|8147.8|8144.8|1249
1727276400000|2024-09-25 15:00:00|8154.3|8151.3|8161.8|8158.8|8163.8|8160.8|8149.8|8146.8|910
1727280000000|2024-09-25 16:00:00|8160.8|8157.8|8159.3|8156.3|8164.8|8161.8|8157.8|8154.8|341
1727283600000|2024-09-25 17:00:00|8159.8|8156.8|8156.8|8153.8|8163.3|8160.3|8146.3|8143.3|212
1727287200000|2024-09-25 18:00:00|8157.3|8154.3|8153.8|8150.8|8159.8|8156.8|8150.3|8147.3|103
1727290800000|2024-09-25 19:00:00|8153.3|8150.3|8147.8|8144.8|8155.3|8152.3|8142.8|8139.8|576
1727294400000|2024-09-25 20:00:00|8146.8|8143.8|8153.8|8149.8|8155.8|8152.8|8146.8|8143.8|213
1727301600000|2024-09-25 22:00:00|8154.8|8150.8|8154.8|8150.8|8154.8|8150.8|8154.8|8150.8|0
1727305200000|2024-09-25 23:00:00|8160.8|8158.8|8173.3|8171.3|8175.3|8173.3|8159.8|8157.8|1006
1727308800000|2024-09-26 00:00:00|8173.8|8171.8|8180.8|8179.8|8198.8|8197.8|8173.8|8171.8|4878
1727312400000|2024-09-26 01:00:00|8181.8|8180.8|8201.9|8200.9|8201.9|8200.9|8173.8|8172.8|2778
1727316000000|2024-09-26 02:00:00|8200.9|8199.9|8189.9|8188.9|8209.9|8208.9|8188.9|8187.9|2541
1727319600000|2024-09-26 03:00:00|8190.4|8189.4|8199.9|8198.9|8206.9|8205.9|8186.9|8185.9|2159
1727323200000|2024-09-26 04:00:00|8198.9|8197.9|8200.9|8199.9|8207.9|8206.9|8194.9|8193.9|1661
1727326800000|2024-09-26 05:00:00|8201.4|8200.4|8211.9|8210.9|8214.9|8213.9|8199.9|8198.9|3888
1727330400000|2024-09-26 06:00:00|8212.9|8209.9|8215.9|8211.9|8219.9|8217.9|8209.9|8207.9|6983
1727334000000|2024-09-26 07:00:00|8218.4|8215.4|8216.9|8213.9|8219.9|8216.9|8198.9|8195.9|1228
1727337600000|2024-09-26 08:00:00|8216.4|8213.4|8220.4|8217.4|8226.4|8223.4|8211.4|8208.4|744
1727341200000|2024-09-26 09:00:00|8219.9|8216.9|8226.4|8223.4|8228.9|8225.9|8212.4|8209.4|334
1727344800000|2024-09-26 10:00:00|8225.9|8222.9|8218.4|8215.4|8227.4|8224.4|8215.9|8212.9|358
1727348400000|2024-09-26 11:00:00|8217.9|8214.9|8221.9|8218.9|8232.9|8229.9|8216.9|8213.9|677
1727352000000|2024-09-26 12:00:00|8221.4|8218.4|8228.9|8225.9|8231.9|8228.9|8211.4|8208.4|745
1727355600000|2024-09-26 13:00:00|8229.4|8226.4|8238.9|8235.9|8241.4|8238.4|8225.4|8222.4|1036
1727359200000|2024-09-26 14:00:00|8239.4|8236.4|8209.4|8206.4|8245.4|8242.4|8204.4|8201.4|1066
1727362800000|2024-09-26 15:00:00|8209.9|8206.9|8233.9|8230.9|8235.9|8232.9|8207.4|8204.4|721
1727366400000|2024-09-26 16:00:00|8233.4|8230.4|8229.4|8226.4|8233.9|8230.9|8224.9|8221.9|275
1727370000000|2024-09-26 17:00:00|8228.9|8225.9|8237.4|8234.4|8238.4|8235.4|8219.9|8216.9|261
1727373600000|2024-09-26 18:00:00|8237.9|8234.9|8242.4|8239.4|8243.9|8240.9|8236.4|8233.4|263
1727377200000|2024-09-26 19:00:00|8241.9|8238.9|8237.4|8234.4|8246.9|8243.9|8233.4|8230.4|1010
1727380800000|2024-09-26 20:00:00|8237.9|8234.9|8239.4|8235.4|8243.4|8240.4|8235.4|8232.4|261
1727391600000|2024-09-26 23:00:00|8230.4|8228.4|8226.9|8224.9|8234.9|8232.9|8220.9|8218.9|835
1727395200000|2024-09-27 00:00:00|8224.9|8222.9|8221|8220|8232.4|8231.4|8206.4|8205.4|3775
1727398800000|2024-09-27 01:00:00|8220.5|8219.5|8212|8211|8233|8232|8210.5|8209.5|2225
1727402400000|2024-09-27 02:00:00|8211|8210|8216.5|8215.5|8222|8221|8210|8209|1581
1727406000000|2024-09-27 03:00:00|8216|8215|8219|8218|8220|8219|8211|8210|1633
1727409600000|2024-09-27 04:00:00|8218.5|8217.5|8223|8222|8225|8224|8212|8211|1360
1727413200000|2024-09-27 05:00:00|8222|8221|8220|8219|8229|8228|8210|8209|2876
1727416800000|2024-09-27 06:00:00|8220.5|8218.5|8212|8208|8224.5|8222.5|8208.5|8206.5|5268
1727420400000|2024-09-27 07:00:00|8216|8213|8202|8199|8221.5|8218.5|8201|8198|1706
1727424000000|2024-09-27 08:00:00|8202.5|8199.5|8217|8214|8223.5|8220.5|8202|8199|588
1727427600000|2024-09-27 09:00:00|8217.5|8214.5|8226|8223|8228|8225|8216|8213|473
1727431200000|2024-09-27 10:00:00|8225.5|8222.5|8219.5|8216.5|8230|8227|8217|8214|413
1727434800000|2024-09-27 11:00:00|8219|8216|8234|8231|8235.5|8232.5|8218|8215|613
1727438400000|2024-09-27 12:00:00|8233|8230|8240|8237|8247.5|8244.5|8232|8229|980
1727442000000|2024-09-27 13:00:00|8240.5|8237.5|8235.5|8232.5|8241.5|8238.5|8229|8226|876
1727445600000|2024-09-27 14:00:00|8235|8232|8244|8241|8248|8245|8232|8229|896
1727449200000|2024-09-27 15:00:00|8243.5|8240.5|8242.5|8239.5|8251|8248|8238|8235|947
1727452800000|2024-09-27 16:00:00|8242|8239|8241.5|8238.5|8246|8243|8235.5|8232.5|514
1727456400000|2024-09-27 17:00:00|8242|8239|8237.5|8234.5|8247|8244|8231.5|8228.5|499
1727460000000|2024-09-27 18:00:00|8237|8234|8243|8240|8246|8243|8223.5|8220.5|608
1727463600000|2024-09-27 19:00:00|8242.5|8239.5|8233|8230|8244.5|8241.5|8230|8227|1078
1727467200000|2024-09-27 20:00:00|8233.5|8230.5|8232|8228|8238|8235|8229|8226|248
1727650800000|2024-09-29 23:00:00|8249.5|8247.5|8257|8255|8260.5|8258.5|8245|8243|1227
1727654400000|2024-09-30 00:00:00|8259.5|8257.5|8273|8272|8280.5|8279.5|8254|8253|5737
1727658000000|2024-09-30 01:00:00|8272|8271|8287.3|8286.3|8291.3|8290.3|8271|8270|4046
1727661600000|2024-09-30 02:00:00|8286.8|8285.8|8280.3|8279.3|8288.3|8287.3|8274.3|8273.3|2223
1727665200000|2024-09-30 03:00:00|8281.3|8280.3|8286.3|8285.3|8287.3|8286.3|8279.3|8278.3|2393
1727668800000|2024-09-30 04:00:00|8286.8|8285.8|8275.3|8274.3|8292.3|8291.3|8273.3|8272.3|2597
1727672400000|2024-09-30 05:00:00|8274.3|8273.3|8256.3|8255.3|8276.3|8275.3|8254.3|8253.3|4949
1727676000000|2024-09-30 06:00:00|8256.7|8254.7|8264.2|8260.2|8277.7|8275.7|8256.7|8254.7|11690
1727679600000|2024-09-30 07:00:00|8271.7|8268.7|8258.7|8255.7|8274.2|8271.2|8257.2|8254.2|1424
1727683200000|2024-09-30 08:00:00|8258.2|8255.2|8257.2|8254.2|8260.7|8257.7|8250.2|8247.2|665
1727686800000|2024-09-30 09:00:00|8256.2|8253.2|8249.2|8246.2|8257.7|8254.7|8242.2|8239.2|469
1727690400000|2024-09-30 10:00:00|8249.7|8246.7|8244.7|8241.7|8254.2|8251.2|8242.2|8239.2|465
1727694000000|2024-09-30 11:00:00|8245.2|8242.2|8228.7|8225.7|8245.7|8242.7|8228.2|8225.2|414
1727697600000|2024-09-30 12:00:00|8228.2|8225.2|8232.2|8229.2|8235.2|8232.2|8221.2|8218.2|697
1727701200000|2024-09-30 13:00:00|8231.2|8228.2|8239.2|8236.2|8245.2|8242.2|8225.2|8222.2|1644
1727704800000|2024-09-30 14:00:00|8238.7|8235.7|8226.2|8223.2|8244.2|8241.2|8224.2|8221.2|1595
1727708400000|2024-09-30 15:00:00|8227.2|8224.2|8203.7|8200.7|8233.2|8230.2|8195.2|8192.2|1555
1727712000000|2024-09-30 16:00:00|8203.2|8200.2|8220.2|8217.2|8221.7|8218.7|8203.2|8200.2|765
1727715600000|2024-09-30 17:00:00|8219.2|8216.2|8220.2|8217.2|8222.2|8219.2|8213.7|8210.7|580
1727719200000|2024-09-30 18:00:00|8219.7|8216.7|8214.7|8211.7|8223.2|8220.2|8198.2|8195.2|834
1727722800000|2024-09-30 19:00:00|8214.2|8211.2|8238.7|8235.7|8244.2|8241.2|8211.2|8208.2|977
1727726400000|2024-09-30 20:00:00|8239.2|8236.2|8243.2|8239.2|8246.2|8243.2|8234.7|8231.7|299
1727737200000|2024-09-30 23:00:00|8241.2|8238.7|8247.2|8245.2|8250.7|8248.7|8239.7|8237.7|1149
1727740800000|2024-10-01 00:00:00|8247.7|8245.7|8240.2|8239.2|8253.2|8252.2|8231.2|8230.2|5860
1727744400000|2024-10-01 01:00:00|8241.2|8240.2|8248.2|8247.2|8249.2|8248.2|8233.2|8232.2|3892
1727748000000|2024-10-01 02:00:00|8248.7|8247.7|8217.2|8216.2|8250.2|8249.2|8215.2|8214.2|3090
1727751600000|2024-10-01 03:00:00|8217.7|8216.7|8216.2|8215.2|8218.2|8217.2|8205.2|8204.2|2833
1727755200000|2024-10-01 04:00:00|8217.2|8216.2|8203.2|8202.2|8223.2|8222.2|8202.2|8201.2|1965
1727758800000|2024-10-01 05:00:00|8202.2|8201.2|8208.2|8207.2|8214.2|8213.2|8192.7|8191.7|3911
1727762400000|2024-10-01 06:00:00|8208.7|8206.7|8213.2|8209.2|8220.7|8218.7|8208.7|8206.7|7834
1727766000000|2024-10-01 07:00:00|8202.2|8199.2|8220.2|8217.2|8221.2|8218.2|8193.2|8190.2|1558
1727769600000|2024-10-01 08:00:00|8221.2|8218.2|8220.2|8217.2|8223.2|8220.2|8210.7|8207.7|658
1727773200000|2024-10-01 09:00:00|8219.7|8216.7|8219.7|8216.7|8223.2|8220.2|8214.2|8211.2|351
1727776800000|2024-10-01 10:00:00|8220.2|8217.2|8225.2|8222.2|8227.2|8224.2|8219.7|8216.7|417
1727780400000|2024-10-01 11:00:00|8226.2|8223.2|8225.7|8222.7|8230.2|8227.2|8223.2|8220.2|314
1727784000000|2024-10-01 12:00:00|8226.2|8223.2|8234.7|8231.7|8236.2|8233.2|8225.2|8222.2|479
1727787600000|2024-10-01 13:00:00|8234.2|8231.2|8220.2|8217.2|8242.7|8239.7|8206.2|8203.2|2616
1727791200000|2024-10-01 14:00:00|8218.7|8215.7|8201.7|8198.7|8226.2|8223.2|8175.2|8172.2|2010
1727794800000|2024-10-01 15:00:00|8202.2|8199.2|8216.7|8213.7|8226.2|8223.2|8182.7|8179.7|1646
1727798400000|2024-10-01 16:00:00|8216.2|8213.2|8216.7|8213.7|8224.2|8221.2|8204.2|8201.2|650
1727802000000|2024-10-01 17:00:00|8216.2|8213.2|8217.7|8214.7|8218.2|8215.2|8192.7|8189.7|528
1727805600000|2024-10-01 18:00:00|8217.2|8214.2|8233.7|8230.7|8238.7|8235.7|8216.7|8213.7|655
1727809200000|2024-10-01 19:00:00|8233.2|8230.2|8212.7|8209.7|8234.2|8231.2|8209.7|8206.7|1025
1727812800000|2024-10-01 20:00:00|8213.2|8210.2|8214.2|8210.2|8221.2|8218.2|8210.7|8207.7|166
1727823600000|2024-10-01 23:00:00|8203.7|8201.7|8183.7|8181.7|8209.7|8207.7|8181.7|8179.7|1111
1727827200000|2024-10-02 00:00:00|8184.7|8182.7|8202.7|8201.7|8209.2|8208.2|8183.2|8181.7|4981
1727830800000|2024-10-02 01:00:00|8202.2|8201.2|8218.2|8217.2|8219.2|8218.2|8202.2|8201.2|2830
1727834400000|2024-10-02 02:00:00|8219.2|8218.2|8210.7|8209.7|8219.7|8218.7|8210.2|8209.2|2471
1727838000000|2024-10-02 03:00:00|8211.2|8210.2|8211.9|8210.9|8217.9|8216.9|8204.2|8203.2|1695
1727841600000|2024-10-02 04:00:00|8210.9|8209.9|8203.9|8202.9|8217.9|8216.9|8202.9|8201.9|2331
1727845200000|2024-10-02 05:00:00|8203.4|8202.4|8204.9|8203.9|8212.4|8211.4|8194.9|8193.9|3048
1727848800000|2024-10-02 06:00:00|8205.9|8202.9|8210.9|8206.9|8212.9|8210.9|8200.9|8198.9|7972
1727852400000|2024-10-02 07:00:00|8216.4|8213.4|8234.9|8231.9|8237.4|8234.4|8209.9|8206.9|1216
1727856000000|2024-10-02 08:00:00|8235.4|8232.4|8221.4|8218.4|8237.4|8234.4|8219.4|8216.4|786
1727859600000|2024-10-02 09:00:00|8220.4|8217.4|8198.9|8195.9|8220.4|8217.4|8193.4|8190.4|353
1727863200000|2024-10-02 10:00:00|8198.4|8195.4|8197.9|8194.9|8202.4|8199.4|8184.4|8181.4|859
1727866800000|2024-10-02 11:00:00|8198.4|8195.4|8186.4|8183.4|8203.9|8200.9|8183.9|8180.9|534
1727870400000|2024-10-02 12:00:00|8186.9|8183.9|8203.4|8200.4|8210.9|8207.9|8185.9|8182.9|922
1727874000000|2024-10-02 13:00:00|8203.9|8200.9|8200.9|8197.9|8208.4|8205.4|8180.4|8177.4|1668
1727877600000|2024-10-02 14:00:00|8201.4|8198.4|8210.4|8207.4|8224.4|8221.4|8199.9|8196.9|1316
1727881200000|2024-10-02 15:00:00|8209.4|8206.4|8231.4|8228.4|8234.9|8231.9|8206.4|8203.4|1198
1727884800000|2024-10-02 16:00:00|8232.4|8229.4|8206.4|8203.4|8232.4|8229.4|8206.4|8203.4|300
1727888400000|2024-10-02 17:00:00|8205.9|8202.9|8221.9|8218.9|8223.4|8220.4|8202.4|8199.4|185
1727892000000|2024-10-02 18:00:00|8222.4|8219.4|8217.4|8214.4|8223.9|8220.9|8205.4|8202.4|259
1727895600000|2024-10-02 19:00:00|8218.4|8215.4|8209.9|8206.9|8222.4|8219.4|8208.4|8205.4|570
1727899200000|2024-10-02 20:00:00|8209.4|8206.4|8217.4|8213.4|8220.9|8217.9|8208.4|8205.4|121
1727910000000|2024-10-02 23:00:00|8219.3|8215.3|8227.8|8225.8|8230.8|8228.8|8219.3|8215.3|1021
1727913600000|2024-10-03 00:00:00|8228.3|8226.3|8210.3|8209.3|8228.3|8227.3|8203.3|8202.3|3718
1727917200000|2024-10-03 01:00:00|8209.3|8208.3|8205.3|8204.3|8215.3|8214.3|8189.3|8188.3|3256
1727920800000|2024-10-03 02:00:00|8203.3|8202.3|8203.3|8202.3|8214.3|8213.3|8203.3|8202.3|2678
1727924400000|2024-10-03 03:00:00|8202.8|8201.8|8201.3|8200.3|8208.3|8207.3|8195.3|8194.3|1775
1727928000000|2024-10-03 04:00:00|8200.3|8199.3|8200.3|8199.3|8205.3|8204.3|8197.3|8196.3|1377
1727931600000|2024-10-03 05:00:00|8201.3|8200.3|8207.3|8206.3|8212.3|8211.3|8199.3|8198.3|2551
1727935200000|2024-10-03 06:00:00|8207.8|8205.8|8205.8|8201.8|8214.8|8212.8|8202.8|8200.8|5293
1727938800000|2024-10-03 07:00:00|8209.8|8206.8|8168.3|8165.3|8212.8|8209.8|8156.3|8153.3|1750
1727942400000|2024-10-03 08:00:00|8168.8|8165.8|8180.3|8177.3|8183.3|8180.3|8165.3|8162.3|567
1727946000000|2024-10-03 09:00:00|8180.8|8177.8|8182.8|8179.8|8190.8|8187.8|8171.8|8168.8|393
1727949600000|2024-10-03 10:00:00|8182.3|8179.3|8189.8|8186.8|8190.3|8187.3|8178.3|8175.3|354
1727953200000|2024-10-03 11:00:00|8190.3|8187.3|8200.8|8197.8|8202.3|8199.3|8189.3|8186.3|497
1727956800000|2024-10-03 12:00:00|8200.3|8197.3|8179.3|8176.3|8202.3|8199.3|8178.3|8175.3|450
1727960400000|2024-10-03 13:00:00|8179.8|8176.8|8161.3|8158.3|8187.3|8184.3|8150.3|8147.3|940
1727964000000|2024-10-03 14:00:00|8161.8|8158.8|8162.3|8159.3|8186.8|8183.8|8153.8|8150.8|1410
1727967600000|2024-10-03 15:00:00|8159.8|8156.8|8182.8|8179.8|8187.3|8184.3|8153.8|8150.8|644
1727971200000|2024-10-03 16:00:00|8183.3|8180.3|8172.3|8169.3|8191.3|8188.3|8167.3|8164.3|603
1727974800000|2024-10-03 17:00:00|8171.3|8168.3|8173.8|8170.8|8184.3|8181.3|8165.3|8162.3|693
1727978400000|2024-10-03 18:00:00|8173.3|8170.3|8172.3|8169.3|8179.3|8176.3|8169.8|8166.8|151
1727982000000|2024-10-03 19:00:00|8171.3|8168.3|8180.3|8177.3|8183.8|8180.8|8165.8|8162.8|379
1727985600000|2024-10-03 20:00:00|8180.8|8177.8|8180.8|8176.8|8183.3|8180.3|8177.8|8174.8|101
1727989200000|2024-10-03 21:00:00|8181.8|8177.8|8181.8|8177.8|8181.8|8177.8|8181.8|8177.8|0
1727996400000|2024-10-03 23:00:00|8181.3|8179.3|8161.8|8159.8|8181.3|8179.3|8158.8|8156.8|1349
1728000000000|2024-10-04 00:00:00|8162.8|8160.8|8127.8|8126.8|8167.8|8165.8|8115.8|8114.8|6778
1728003600000|2024-10-04 01:00:00|8127.3|8126.3|8152|8151|8156|8155|8114.3|8113.3|3867
1728007200000|2024-10-04 02:00:00|8151.5|8150.5|8155|8154|8159|8158|8138|8137|2448
1728010800000|2024-10-04 03:00:00|8156|8155|8145|8144|8157|8156|8140|8139|2067
1728014400000|2024-10-04 04:00:00|8144|8143|8150|8149|8158|8157|8144|8143|1614
1728018000000|2024-10-04 05:00:00|8150.5|8149.5|8154|8153|8159|8158|8146|8145|2504
1728021600000|2024-10-04 06:00:00|8154.5|8152.5|8156|8152|8158|8156|8149.5|8147.5|6456
1728025200000|2024-10-04 07:00:00|8149|8146|8172.5|8169.5|8178.5|8175.5|8144|8141|1027
1728028800000|2024-10-04 08:00:00|8173|8170|8154|8151|8174.5|8171.5|8150|8147|460
1728032400000|2024-10-04 09:00:00|8154.5|8151.5|8159|8156|8168|8165|8153.5|8150.5|572
1728036000000|2024-10-04 10:00:00|8158.5|8155.5|8144|8141|8163|8160|8143.5|8140.5|453
1728039600000|2024-10-04 11:00:00|8144.5|8141.5|8158.5|8155.5|8162|8159|8144|8141|513
1728043200000|2024-10-04 12:00:00|8159|8156|8192|8189|8197.5|8194.5|8148.5|8145.5|1031
1728046800000|2024-10-04 13:00:00|8193|8190|8183.5|8180.5|8197.5|8194.5|8177|8174|888
1728050400000|2024-10-04 14:00:00|8183|8180|8189|8186|8197.5|8194.5|8172.5|8169.5|862
1728054000000|2024-10-04 15:00:00|8188.5|8185.5|8191|8188|8194.5|8191.5|8168|8165|588
1728057600000|2024-10-04 16:00:00|8191.5|8188.5|8188.5|8185.5|8194|8191|8176.5|8173.5|309
1728061200000|2024-10-04 17:00:00|8188|8185|8173|8170|8194|8191|8172|8169|290
1728064800000|2024-10-04 18:00:00|8173.5|8170.5|8177|8174|8178.5|8175.5|8169.5|8166.5|245
1728068400000|2024-10-04 19:00:00|8176|8173|8185|8182|8190|8187|8170|8167|770
1728072000000|2024-10-04 20:00:00|8184.5|8181.5|8186.5|8182.5|8187|8184|8181|8178|182
1728252000000|2024-10-06 22:00:00|8187.5|8183.5|8177.5|8175.5|8191|8189|8171|8169|933
1728255600000|2024-10-06 23:00:00|8178.5|8176.5|8162.5|8161.5|8188|8187|8148|8147|3986
1728259200000|2024-10-07 00:00:00|8161.5|8160.5|8180|8179|8183|8182|8155|8154|2792
1728262800000|2024-10-07 01:00:00|8181|8180|8203|8202|8208|8207|8180|8179|2768
1728266400000|2024-10-07 02:00:00|8204|8203|8193|8192|8208|8207|8191|8190|1829
1728270000000|2024-10-07 03:00:00|8194|8193|8197|8196|8200|8199|8185|8184|1592
1728273600000|2024-10-07 04:00:00|8196.5|8195.5|8210|8209|8215.5|8214.5|8196|8195|2336
1728277200000|2024-10-07 05:00:00|8210.4|8208.4|8204.4|8200.4|8213.4|8211.4|8203.4|8200.4|3713
1728280800000|2024-10-07 06:00:00|8199.9|8196.9|8200.4|8197.4|8203.9|8200.9|8185.9|8182.9|649
1728284400000|2024-10-07 07:00:00|8199.9|8196.9|8171.9|8168.9|8199.9|8196.9|8165.4|8162.4|1090
1728288000000|2024-10-07 08:00:00|8172.4|8169.4|8179.4|8176.4|8192.9|8189.9|8171.4|8168.4|576
1728291600000|2024-10-07 09:00:00|8178.9|8175.9|8185.9|8182.9|8191.4|8188.4|8174.4|8171.4|713
1728295200000|2024-10-07 10:00:00|8186.4|8183.4|8186.4|8183.4|8191.4|8188.4|8181.9|8178.9|269
1728298800000|2024-10-07 11:00:00|8185.9|8182.9|8196.9|8193.9|8197.9|8194.9|8181.4|8178.4|342
1728302400000|2024-10-07 12:00:00|8196.4|8193.4|8192.4|8189.4|8203.9|8200.9|8190.9|8187.9|693
1728306000000|2024-10-07 13:00:00|8192.9|8189.9|8199.9|8196.9|8214.9|8211.9|8189.9|8186.9|781
1728309600000|2024-10-07 14:00:00|8200.9|8197.9|8216.9|8213.9|8225.9|8222.9|8199.9|8196.9|969
1728313200000|2024-10-07 15:00:00|8215.4|8212.4|8222.9|8219.9|8229.4|8226.4|8209.9|8206.9|742
1728316800000|2024-10-07 16:00:00|8223.4|8220.4|8222.4|8219.4|8223.9|8220.9|8211.9|8208.9|353
1728320400000|2024-10-07 17:00:00|8222.9|8219.9|8219.9|8216.9|8230.4|8227.4|8217.9|8214.9|414
1728324000000|2024-10-07 18:00:00|8220.9|8217.9|8185.9|8182.9|8220.9|8217.9|8184.4|8181.4|591
1728327600000|2024-10-07 19:00:00|8185.4|8182.4|8199.9|8195.9|8209.9|8206.9|8183.9|8180.9|616
1728331200000|2024-10-07 20:00:00|||||||||1
1728334800000|2024-10-07 21:00:00|8200.8|8196.8|8200.8|8196.8|8200.8|8196.8|8200.8|8196.8|0
1728338400000|2024-10-07 22:00:00|8190.8|8188.8|8192.3|8190.3|8198.3|8196.3|8187.8|8185.8|833
1728342000000|2024-10-07 23:00:00|8193.3|8191.3|8217.8|8216.8|8224.8|8223.8|8190.3|8188.3|2815
1728345600000|2024-10-08 00:00:00|8219.8|8218.8|8226.8|8225.8|8232.8|8231.8|8210.8|8209.8|2562
1728349200000|2024-10-08 01:00:00|8225.8|8224.8|8205.8|8204.8|8226.8|8225.8|8193.8|8192.8|2720
1728352800000|2024-10-08 02:00:00|8204.8|8203.8|8193.8|8192.8|8209.3|8208.3|8179.8|8178.8|3812
1728356400000|2024-10-08 03:00:00|8193.3|8192.3|8174|8173|8203.8|8202.8|8169|8168|2321
1728360000000|2024-10-08 04:00:00|8173|8172|8188|8187|8191|8190|8173|8172|1818
1728363600000|2024-10-08 05:00:00|8188.5|8186.5|8185.5|8181.5|8192.5|8190.5|8177.5|8175.5|5367
1728367200000|2024-10-08 06:00:00|8186|8183|8182|8179|8187.5|8184.5|8174|8171|620
1728370800000|2024-10-08 07:00:00|8183|8180|8162.5|8159.5|8183|8180|8159|8156|1001
1728374400000|2024-10-08 08:00:00|8163|8160|8162.5|8159.5|8171|8168|8157|8154|810
1728378000000|2024-10-08 09:00:00|8163|8160|8184|8181|8189|8186|8163|8160|494
1728381600000|2024-10-08 10:00:00|8184.5|8181.5|8198|8195|8198|8195|8184|8181|287
1728385200000|2024-10-08 11:00:00|8197|8194|8208.5|8205.5|8209.5|8206.5|8194|8191|534
1728388800000|2024-10-08 12:00:00|8209|8206|8208|8205|8221|8218|8202|8199|1193
1728392400000|2024-10-08 13:00:00|8209|8206|8205|8202|8217.5|8214.5|8198|8195|1130
1728396000000|2024-10-08 14:00:00|8205.5|8202.5|8188|8185|8206.5|8203.5|8179|8176|1192
1728399600000|2024-10-08 15:00:00|8189|8186|8194|8191|8194|8191|8181|8178|903
1728403200000|2024-10-08 16:00:00|8193.5|8190.5|8189|8186|8195|8192|8185|8182|312
1728406800000|2024-10-08 17:00:00|8188.5|8185.5|8185.5|8182.5|8189|8186|8180.5|8177.5|276
1728410400000|2024-10-08 18:00:00|8185|8182|8194|8191|8196.5|8193.5|8183|8180|230
1728414000000|2024-10-08 19:00:00|8193|8190|8204|8200|8209|8206|8187|8184|713
1728421200000|2024-10-08 21:00:00|8204.5|8200.5|8205|8201|8205|8201|8204.5|8200.5|0
1728424800000|2024-10-08 22:00:00|8202|8200|8212.5|8210.5|8213.5|8211.5|8198|8196|466
1728428400000|2024-10-08 23:00:00|8214|8212|8215|8214|8229|8228|8208|8207|3407
1728432000000|2024-10-09 00:00:00|8216|8215|8221|8220|8230|8229|8206.5|8205.5|2474
1728435600000|2024-10-09 01:00:00|8220.5|8219.5|8202|8201|8230|8229|8201|8200|2018
1728439200000|2024-10-09 02:00:00|8201|8200|8179|8178|8201|8200|8172|8171|2808
1728442800000|2024-10-09 03:00:00|8178|8177|8192.5|8191.5|8195|8194|8172.5|8171.5|2547
1728446400000|2024-10-09 04:00:00|8192|8191|8186|8185|8197|8196|8183|8182|2594
1728450000000|2024-10-09 05:00:00|8186.5|8184.5|8180.5|8176.5|8197.5|8195.5|8176.5|8174.5|7416
1728453600000|2024-10-09 06:00:00|8177|8174|8174|8171|8184.5|8181.5|8169|8166|742
1728457200000|2024-10-09 07:00:00|8174.5|8171.5|8176|8173|8178|8175|8160.5|8157.5|1026
1728460800000|2024-10-09 08:00:00|8175.5|8172.5|8168|8165|8176|8173|8163|8160|256
1728464400000|2024-10-09 09:00:00|8167.5|8164.5|8173|8170|8180|8177|8167.5|8164.5|618
1728468000000|2024-10-09 10:00:00|8172|8169|8181|8178|8184|8181|8171.5|8168.5|238
1728471600000|2024-10-09 11:00:00|8181.5|8178.5|8176|8173|8185|8182|8174|8171|212
1728475200000|2024-10-09 12:00:00|8176.5|8173.5|8176|8173|8180|8177|8162|8159|525
1728478800000|2024-10-09 13:00:00|8175.5|8172.5|8195|8192|8196.5|8193.5|8167|8164|774
1728482400000|2024-10-09 14:00:00|8194.5|8191.5|8204.5|8201.5|8206.5|8203.5|8185|8182|779
1728486000000|2024-10-09 15:00:00|8205|8202|8216.5|8213.5|8218|8215|8204.5|8201.5|612
1728489600000|2024-10-09 16:00:00|8217|8214|8207|8204|8217|8214|8205|8202|441
1728493200000|2024-10-09 17:00:00|8208|8205|8201|8198|8213|8210|8200|8197|538
1728496800000|2024-10-09 18:00:00|8202|8199|8204|8201|8210.5|8207.5|8200|8197|560
1728500400000|2024-10-09 19:00:00|8203.5|8200.5|8212.5|8208.5|8215.5|8212.5|8201|8198|666
1728511200000|2024-10-09 22:00:00|8213.4|8209.4|8221.5|8219.5|8221.5|8219.5|8209|8207|488
1728514800000|2024-10-09 23:00:00|8220.5|8218.5|8224|8223|8241|8240|8218|8217|3286
1728518400000|2024-10-10 00:00:00|8225|8224|8233|8232|8238|8237|8215|8214|2434
1728522000000|2024-10-10 01:00:00|8234|8233|8239|8238|8245.5|8244.5|8231|8230|3129
1728525600000|2024-10-10 02:00:00|8238|8237|8226|8225|8241|8240|8225|8224|2750
1728529200000|2024-10-10 03:00:00|8225.5|8224.5|8205|8204|8230|8229|8204|8203|3323
1728532800000|2024-10-10 04:00:00|8206|8205|8222.5|8221.5|8224|8223|8206|8205|2593
1728536400000|2024-10-10 05:00:00|8223.5|8220.5|8221.5|8217.5|8227.5|8225.5|8216.5|8214.5|6047
1728540000000|2024-10-10 06:00:00|8213.5|8210.5|8203|8200|8214.5|8211.5|8202.5|8199.5|453
1728543600000|2024-10-10 07:00:00|8202|8199|8182|8179|8208|8205|8181|8178|802
1728547200000|2024-10-10 08:00:00|8181.5|8178.5|8188|8185|8190|8187|8173|8170|401
1728550800000|2024-10-10 09:00:00|8186|8183|8190.5|8187.5|8192|8189|8178.5|8175.5|351
1728554400000|2024-10-10 10:00:00|8191|8188|8181.5|8178.5|8195|8192|8181.5|8178.5|304
1728558000000|2024-10-10 11:00:00|8182|8179|8197|8194|8198|8195|8180|8177|634
1728561600000|2024-10-10 12:00:00|8196.5|8193.5|8178.5|8175.5|8208|8205|8173.5|8170.5|1228
1728565200000|2024-10-10 13:00:00|8178|8175|8179.5|8176.5|8193|8190|8166.5|8163.5|1127
1728568800000|2024-10-10 14:00:00|8180|8177|8176|8173|8197|8194|8170|8167|725
1728572400000|2024-10-10 15:00:00|8176.5|8173.5|8191.5|8188.5|8192.5|8189.5|8170|8167|667
1728576000000|2024-10-10 16:00:00|8191|8188|8192.5|8189.5|8198.5|8195.5|8187.5|8184.5|425
1728579600000|2024-10-10 17:00:00|8193|8190|8200.5|8197.5|8201|8198|8185|8182|509
1728583200000|2024-10-10 18:00:00|8201|8198|8193|8190|8201|8198|8187|8184|215
1728586800000|2024-10-10 19:00:00|8192.5|8189.5|8224|8220|8224|8220.5|8189.5|8186.5|872
1728594000000|2024-10-10 21:00:00|8225|8221|8225|8221|8225|8221|8225|8221|0
1728597600000|2024-10-10 22:00:00|8226|8222|8206.5|8204.5|8227|8223|8197.5|8195.5|629
1728601200000|2024-10-10 23:00:00|8207.5|8205.5|8206|8205|8221|8220|8203|8202|2100
1728604800000|2024-10-11 00:00:00|8209|8208|8209|8208|8223|8222|8199|8198|2411
1728608400000|2024-10-11 01:00:00|8208|8207|8223|8222|8224|8223|8208|8207|1683
1728612000000|2024-10-11 02:00:00|8224|8223|8211|8210|8225|8224|8210|8209|1434
1728615600000|2024-10-11 03:00:00|8212|8211|8227|8226|8228|8227|8209|8208|1432
1728619200000|2024-10-11 04:00:00|8228|8227|8217.5|8216.5|8229|8228|8216|8215|2065
1728622800000|2024-10-11 05:00:00|8218|8216|8213.5|8209.5|8219.5|8217.5|8209.5|8207.5|3739
1728626400000|2024-10-11 06:00:00|8214|8211|8208|8205|8216|8213|8208|8205|445
1728630000000|2024-10-11 07:00:00|8208.5|8205.5|8204|8201|8209|8206|8192|8189|802
1728633600000|2024-10-11 08:00:00|8204.5|8201.5|8194|8191|8208|8205|8187.5|8184.5|223
1728637200000|2024-10-11 09:00:00|8194.5|8191.5|8194|8191|8200|8197|8187|8184|434
1728640800000|2024-10-11 10:00:00|8194.5|8191.5|8207|8204|8207.5|8204.5|8192|8189|424
1728644400000|2024-10-11 11:00:00|8206.5|8203.5|8213|8210|8214|8211|8205|8202|292
1728648000000|2024-10-11 12:00:00|8213.5|8210.5|8212|8209|8219.5|8216.5|8205|8202|503
1728651600000|2024-10-11 13:00:00|8212.5|8209.5|8242|8239|8246|8243|8206|8203|990
1728655200000|2024-10-11 14:00:00|8241.5|8238.5|8261|8258|8268|8265|8239.5|8236.5|780
1728658800000|2024-10-11 15:00:00|8262|8259|8258|8255|8267|8264|8255|8252|786
1728662400000|2024-10-11 16:00:00|8258.5|8255.5|8251|8248|8260|8257|8246|8243|304
1728666000000|2024-10-11 17:00:00|8251.5|8248.5|8261|8258|8262|8259|8248.5|8245.5|110
1728669600000|2024-10-11 18:00:00|8261.5|8258.5|8265|8262|8267|8264|8256|8253|209
1728673200000|2024-10-11 19:00:00|8264|8261|8256|8252|8267.5|8264.5|8253|8250|433
1728856800000|2024-10-13 22:00:00|8250|8248|8249|8247|8252.5|8250.5|8245.5|8243.5|698
1728860400000|2024-10-13 23:00:00|8250|8248|8233|8232|8264.5|8263.5|8228|8227|2832
1728864000000|2024-10-14 00:00:00|8234|8233|8244|8243|8249|8248|8230|8229|2049
1728867600000|2024-10-14 01:00:00|8243.5|8242.5|8255|8254|8262|8261|8233|8232|2507
1728871200000|2024-10-14 02:00:00|8254|8253|8265|8264|8265|8264|8243.5|8242.5|1785
1728874800000|2024-10-14 03:00:00|8264|8263|8262|8261|8275|8274|8262|8261|1799
1728878400000|2024-10-14 04:00:00|8261|8260|8247|8246|8263|8262|8246|8245|2644
1728882000000|2024-10-14 05:00:00|8246.8|8244.8|8254.8|8250.8|8255.3|8253.3|8245.8|8243.8|4822
1728885600000|2024-10-14 06:00:00|8250.8|8247.8|8257.3|8254.3|8257.3|8254.3|8240.8|8237.8|564
1728889200000|2024-10-14 07:00:00|8256.3|8253.3|8267.3|8264.3|8267.3|8264.3|8250.8|8247.8|788
1728892800000|2024-10-14 08:00:00|8266.8|8263.8|8252.8|8249.8|8267.3|8264.3|8249.8|8246.8|245
1728896400000|2024-10-14 09:00:00|8253.3|8250.3|8252.8|8249.8|8259.3|8256.3|8251.8|8248.8|56
1728900000000|2024-10-14 10:00:00|8253.3|8250.3|8248.3|8245.3|8258.3|8255.3|8247.3|8244.3|235
1728903600000|2024-10-14 11:00:00|8249.3|8246.3|8250.3|8247.3|8254.8|8251.8|8246.3|8243.3|513
1728907200000|2024-10-14 12:00:00|8251.3|8248.3|8260.3|8257.3|8265.3|8262.3|8248.3|8245.3|519
1728910800000|2024-10-14 13:00:00|8261.3|8258.3|8271.3|8268.3|8285.3|8282.3|8252.3|8249.3|1710
1728914400000|2024-10-14 14:00:00|8272.3|8269.3|8277.3|8274.3|8281.3|8278.3|8261.3|8258.3|863
1728918000000|2024-10-14 15:00:00|8278.3|8275.3|8280.3|8277.3|8282.3|8279.3|8271.8|8268.8|583
1728921600000|2024-10-14 16:00:00|8281.3|8278.3|8285.8|8282.8|8290.3|8287.3|8280.3|8277.3|210
1728925200000|2024-10-14 17:00:00|8285.3|8282.3|8284.3|8281.3|8288.3|8285.3|8280.3|8277.3|150
1728928800000|2024-10-14 18:00:00|8283.3|8280.3|8281.3|8278.3|8287.3|8284.3|8280.3|8277.3|441
1728932400000|2024-10-14 19:00:00|8280.3|8277.3|8289.3|8285.3|8291.3|8288.3|8279.3|8276.3|349
1728943200000|2024-10-14 22:00:00|8288.3|8284.3|8302.3|8300.3|8303.8|8301.8|8284.8|8282.8|749
1728946800000|2024-10-14 23:00:00|8301.8|8299.8|8307.8|8306.8|8313.3|8312.3|8295.3|8294.3|3370
1728950400000|2024-10-15 00:00:00|8308.3|8307.3|8316.3|8315.3|8326.3|8325.3|8306.3|8305.3|3042
1728954000000|2024-10-15 01:00:00|8315.3|8314.3|8327.3|8326.3|8328.3|8327.3|8310.3|8309.3|2110
1728957600000|2024-10-15 02:00:00|8328.3|8327.3|8319.8|8318.8|8336.3|8335.3|8318.3|8317.3|2396
1728961200000|2024-10-15 03:00:00|8319.3|8318.3|8322|8321|8327|8326|8313.3|8312.3|2256
1728964800000|2024-10-15 04:00:00|8323|8322|8327|8326|8333|8332|8321|8320|2803
1728968400000|2024-10-15 05:00:00|8327.5|8325.5|8320.5|8316.5|8330|8328|8318.5|8316.5|5065
1728972000000|2024-10-15 06:00:00|8312.5|8309.5|8301|8298|8315|8312|8301|8298|1008
1728975600000|2024-10-15 07:00:00|8301.5|8298.5|8301|8298|8310|8307|8292|8289|1255
1728979200000|2024-10-15 08:00:00|8300.5|8297.5|8294|8291|8301|8298|8289.5|8286.5|379
1728982800000|2024-10-15 09:00:00|8294.5|8291.5|8297|8294|8301|8298|8291|8288|295
1728986400000|2024-10-15 10:00:00|8296|8293|8299|8296|8305|8302|8295.5|8292.5|265
1728990000000|2024-10-15 11:00:00|8299.5|8296.5|8297.5|8294.5|8301|8298|8292|8289|391
1728993600000|2024-10-15 12:00:00|8297|8294|8301|8298|8307|8304|8292|8289|486
1728997200000|2024-10-15 13:00:00|8301.5|8298.5|8293|8290|8310|8307|8291|8288|1207
1729000800000|2024-10-15 14:00:00|8292.5|8289.5|8284|8281|8316|8313|8278|8275|1925
1729004400000|2024-10-15 15:00:00|8283|8280|8279|8276|8299|8296|8276|8273|1149
1729008000000|2024-10-15 16:00:00|8280|8277|8290|8287|8295|8292|8278|8275|657
1729011600000|2024-10-15 17:00:00|8290.5|8287.5|8282|8279|8293|8290|8282|8279|256
1729015200000|2024-10-15 18:00:00|8283|8280|8279|8276|8288.5|8285.5|8277|8274|342
1729018800000|2024-10-15 19:00:00|8279.5|8276.5|8283.5|8279.5|8286|8283|8270|8267|702
1729022400000|2024-10-15 20:00:00|8284.3|8280.3|8281.6|8277.6|8285.3|8281.3|8279.7|8275.7|0
1729026000000|2024-10-15 21:00:00|8281.7|8277.7|8284.5|8280.5|8284.5|8280.5|8281.5|8277.5|0
1729029600000|2024-10-15 22:00:00|8282.1|8278.1|8292.5|8290.5|8298.5|8296.5|8275.6|8271.6|1065
1729033200000|2024-10-15 23:00:00|8293.5|8291.5|8290|8289|8297|8296|8277|8276|3412
1729036800000|2024-10-16 00:00:00|8291|8290|8295|8294|8303|8302|8286|8285|3335
1729040400000|2024-10-16 01:00:00|8296|8295|8301|8300|8310|8309|8291|8290|2464
1729044000000|2024-10-16 02:00:00|8302|8301|8314|8313|8316|8315|8298|8297|2044
1729047600000|2024-10-16 03:00:00|8312|8311|8304|8303|8315|8314|8301.5|8300.5|1874
1729051200000|2024-10-16 04:00:00|8303|8302|8299|8298|8307|8306|8293|8292|2570
1729054800000|2024-10-16 05:00:00|8299.5|8297.5|8295.1|8291.1|8302.5|8300.5|8283.5|8281.5|6872
1729058400000|2024-10-16 06:00:00|8295|8291|8291|8288|8299|8296|8282|8279|1099
1729062000000|2024-10-16 07:00:00|8291.5|8288.5|8309|8306|8309.5|8306.5|8289|8286|1273
1729065600000|2024-10-16 08:00:00|8308|8305|8307|8304|8312|8309|8303|8300|1044
1729069200000|2024-10-16 09:00:00|8308|8305|8327|8324|8327|8324|8305.5|8302.5|1323
1729072800000|2024-10-16 10:00:00|8326.5|8323.5|8325|8322|8329|8326|8317|8314|571
1729076400000|2024-10-16 11:00:00|8326|8323|8344.5|8341.5|8345|8342|8324|8321|629
1729080000000|2024-10-16 12:00:00|8345|8342|8339|8336|8377|8374|8335|8332|1674
1729083600000|2024-10-16 13:00:00|8339.5|8336.5|8352|8349|8355|8352|8339|8336|1644
1729087200000|2024-10-16 14:00:00|8351|8348|8363.5|8360.5|8374|8371|8351|8348|1277
1729090800000|2024-10-16 15:00:00|8364|8361|8361|8358|8368|8365|8354|8351|707
1729094400000|2024-10-16 16:00:00|8360.5|8357.5|8369|8366|8372|8369|8359|8356|475
1729098000000|2024-10-16 17:00:00|8370|8367|8363|8360|8371|8368|8355.5|8352.5|1076
1729101600000|2024-10-16 18:00:00|8362|8359|8360|8357|8373|8370|8358.5|8355.5|557
1729105200000|2024-10-16 19:00:00|8359.5|8356.5|8359.5|8355.5|8361.5|8358.5|8353|8350|782
1729108800000|2024-10-16 20:00:00|8358.8|8354.8|8353.3|8349.3|8359|8355|8353|8349|0
1729112400000|2024-10-16 21:00:00|8353.4|8349.4|8356.4|8352.4|8362.5|8358.5|8353.1|8349.1|0
1729116000000|2024-10-16 22:00:00|8356|8352|8373|8371|8382.5|8380.5|8353.2|8349.2|1520
1729119600000|2024-10-16 23:00:00|8373.5|8371.5|8368|8367|8379|8378|8361.5|8360.5|3432
1729123200000|2024-10-17 00:00:00|8366|8365|8366|8365|8394|8393|8346|8345|5742
1729126800000|2024-10-17 01:00:00|8365|8364|8356|8355|8372|8371|8345|8344|2684
1729130400000|2024-10-17 02:00:00|8355.5|8354.5|8342|8341|8365|8364|8332|8331|3160
1729134000000|2024-10-17 03:00:00|8340|8339|8344|8343|8348|8347|8338|8337|2522
1729137600000|2024-10-17 04:00:00|8345|8344|8349|8348|8349|8348|8335.5|8334.5|2969
1729141200000|2024-10-17 05:00:00|8349.5|8347.5|8366.3|8362.3|8369.3|8365.3|8346.5|8344.5|7677
1729144800000|2024-10-17 06:00:00|8366.5|8362.5|8354|8351|8370.7|8367|8352.5|8349.5|914
1729148400000|2024-10-17 07:00:00|8353.5|8350.5|8353.5|8350.5|8360|8357|8345|8342|1058
1729152000000|2024-10-17 08:00:00|8354|8351|8363|8360|8364|8361|8348|8345|542
1729155600000|2024-10-17 09:00:00|8364|8361|8366|8363|8367|8364|8356|8353|280
1729159200000|2024-10-17 10:00:00|8365.5|8362.5|8369|8366|8370|8367|8358|8355|311
1729162800000|2024-10-17 11:00:00|8368|8365|8359|8356|8369.5|8366.5|8353.5|8350.5|442
1729166400000|2024-10-17 12:00:00|8358.5|8355.5|8372.5|8369.5|8375.5|8372.5|8357.5|8354.5|483
1729170000000|2024-10-17 13:00:00|8373|8370|8359.5|8356.5|8376.5|8373.5|8355.5|8352.5|643
1729173600000|2024-10-17 14:00:00|8360|8357|8337|8334|8361.5|8358.5|8334|8331|1527
1729177200000|2024-10-17 15:00:00|8338|8335|8337|8334|8341|8338|8328|8325|794
1729180800000|2024-10-17 16:00:00|8336|8333|8346|8343|8347|8344|8334|8331|467
1729184400000|2024-10-17 17:00:00|8346.5|8343.5|8338|8335|8347|8344|8335.5|8332.5|267
1729188000000|2024-10-17 18:00:00|8338.5|8335.5|8331|8328|8338.5|8335.5|8325|8322|305
1729191600000|2024-10-17 19:00:00|8332|8329|8335|8331|8335|8332|8328.5|8325.5|342
1729195200000|2024-10-17 20:00:00|8333.6|8329.6|8332.9|8328.9|8337.3|8333.3|8332.4|8328.4|0
1729198800000|2024-10-17 21:00:00|8333.1|8329.1|8334.4|8330.4|8334.4|8330.4|8332.5|8328.5|0
1729202400000|2024-10-17 22:00:00|8334.2|8330.2|8329.5|8327.5|8340.5|8338.5|8325.5|8323.5|893
1729206000000|2024-10-17 23:00:00|8328.5|8326.5|8319|8318|8335|8334|8314|8313|4269
1729209600000|2024-10-18 00:00:00|8320|8319|8299|8298|8322|8321|8294|8293|3813
1729213200000|2024-10-18 01:00:00|8298.5|8297.5|8297|8296|8314|8313|8295|8294|2844
1729216800000|2024-10-18 02:00:00|8296.5|8295.5|8286|8285|8301|8300|8280|8279|2956
1729220400000|2024-10-18 03:00:00|8287|8286|8270|8269|8288|8287|8264.5|8263.5|3230
1729224000000|2024-10-18 04:00:00|8269|8268|8289|8288|8289|8288|8265|8264|3237
1729227600000|2024-10-18 05:00:00|8289.5|8287.5|8294.3|8290.3|8295.9|8291.9|8283.5|8281.5|6904
1729231200000|2024-10-18 06:00:00|8295.4|8291.4|8293.5|8290.5|8298|8295|8284.5|8281.5|814
1729234800000|2024-10-18 07:00:00|8292.5|8289.5|8312.5|8309.5|8313.5|8310.5|8292|8289|818
1729238400000|2024-10-18 08:00:00|8312|8309|8306.5|8303.5|8312|8309|8303|8300|505
1729242000000|2024-10-18 09:00:00|8307.5|8304.5|8317|8314|8320|8317|8306.5|8303.5|362
1729245600000|2024-10-18 10:00:00|8317.5|8314.5|8317.5|8314.5|8319.5|8316.5|8310|8307|257
1729249200000|2024-10-18 11:00:00|8318|8315|8316|8313|8318.5|8315.5|8312.5|8309.5|317
1729252800000|2024-10-18 12:00:00|8316.5|8313.5|8315.5|8312.5|8321.5|8318.5|8313.5|8310.5|375
1729256400000|2024-10-18 13:00:00|8315|8312|8301.5|8298.5|8319.5|8316.5|8296.5|8293.5|729
1729260000000|2024-10-18 14:00:00|8302|8299|8321.5|8318.5|8325.5|8322.5|8297|8294|914
1729263600000|2024-10-18 15:00:00|8322|8319|8333|8330|8334.5|8331.5|8321.5|8318.5|483
1729267200000|2024-10-18 16:00:00|8333.5|8330.5|8336|8333|8341.5|8338.5|8329.5|8326.5|267
1729270800000|2024-10-18 17:00:00|8335.5|8332.5|8337|8334|8342.5|8339.5|8335.5|8332.5|225
1729274400000|2024-10-18 18:00:00|8336.5|8333.5|8335.5|8332.5|8343.5|8340.5|8330.5|8327.5|244
1729278000000|2024-10-18 19:00:00|8335|8332|8335|8331|8341|8338|8330.5|8327.5|375
1729281600000|2024-10-18 20:00:00|8336|8332|8336.1|8332.1|8338.7|8334.7|8334.3|8330.3|0
1729461600000|2024-10-20 22:00:00|8340|8336|8332|8330|8356.2|8352.2|8321|8317|624
1729465200000|2024-10-20 23:00:00|8333|8331|8345|8344|8357.5|8356.5|8333|8331|4337
1729468800000|2024-10-21 00:00:00|8344.5|8343.5|8338.5|8337.5|8354.5|8353.5|8329.5|8328.5|2829
1729472400000|2024-10-21 01:00:00|8337.5|8336.5|8338.5|8337.5|8348.5|8347.5|8332.5|8331.5|1815
1729476000000|2024-10-21 02:00:00|8338|8337|8343.5|8342.5|8347.5|8346.5|8337.5|8336.5|2010
1729479600000|2024-10-21 03:00:00|8344.5|8343.5|8352.1|8351.1|8355.1|8354.1|8343|8342|1982
1729483200000|2024-10-21 04:00:00|8353.1|8352.1|8361.1|8360.1|8366.1|8365.1|8352.1|8351.1|3048
1729486800000|2024-10-21 05:00:00|8361.6|8359.6|8352.2|8348.2|8363.6|8361.6|8348.6|8346.6|6260
1729490400000|2024-10-21 06:00:00|8352.1|8348.1|8348.1|8345.1|8353.5|8350.1|8346.1|8343.1|478
1729494000000|2024-10-21 07:00:00|8348.6|8345.6|8351.6|8348.6|8357.1|8354.1|8345.6|8342.6|349
1729497600000|2024-10-21 08:00:00|8352.1|8349.1|8342.1|8339.1|8354.1|8351.1|8341.6|8338.6|170
1729501200000|2024-10-21 09:00:00|8341.6|8338.6|8333.6|8330.6|8346.1|8343.1|8330.1|8327.1|312
1729504800000|2024-10-21 10:00:00|8333.1|8330.1|8318.1|8315.1|8336.1|8333.1|8315.6|8312.6|269
1729508400000|2024-10-21 11:00:00|8318.6|8315.6|8311.1|8308.1|8323.1|8320.1|8309.6|8306.6|575
1729512000000|2024-10-21 12:00:00|8311.6|8308.6|8318.6|8315.6|8319.1|8316.1|8309.1|8306.1|550
1729515600000|2024-10-21 13:00:00|8318.1|8315.1|8325.6|8322.6|8335.6|8332.6|8316.1|8313.1|765
1729519200000|2024-10-21 14:00:00|8326.6|8323.6|8299.6|8296.6|8328.1|8325.1|8298.1|8295.1|726
1729522800000|2024-10-21 15:00:00|8300.1|8297.1|8287.6|8284.6|8300.1|8297.1|8275.1|8272.1|1167
1729526400000|2024-10-21 16:00:00|8288.1|8285.1|8284.6|8281.6|8288.6|8285.6|8277.6|8274.6|609
1729530000000|2024-10-21 17:00:00|8284.1|8281.1|8282.6|8279.6|8288.1|8285.1|8281.1|8278.1|409
1729533600000|2024-10-21 18:00:00|8282.1|8279.1|8276.1|8273.1|8282.1|8279.1|8274.1|8271.1|324
1729537200000|2024-10-21 19:00:00|8276.6|8273.6|8281.6|8277.6|8287.1|8284.1|8276.1|8273.1|578
1729540800000|2024-10-21 20:00:00|8282.5|8278.5|8288.5|8284.5|8289.6|8285.6|8280.4|8276.4|0
1729544400000|2024-10-21 21:00:00|8288.4|8284.4|8289.6|8285.6|8289.6|8285.6|8288.4|8284.4|0
1729548000000|2024-10-21 22:00:00|8291.9|8287.9|8288.5|8286.5|8296|8294|8272.5|8268.5|1086
1729551600000|2024-10-21 23:00:00|8289.5|8287.5|8259|8258|8290.5|8288.5|8258|8257|4863
1729555200000|2024-10-22 00:00:00|8257|8256|8217|8216|8257|8256|8216|8215|6320
1729558800000|2024-10-22 01:00:00|8218|8217|8238|8237|8240|8239|8214|8213|3780
1729562400000|2024-10-22 02:00:00|8237.5|8236.5|8217|8216|8243|8242|8214|8213|3058
1729566000000|2024-10-22 03:00:00|8216|8215|8214|8213|8222|8221|8207.5|8206.5|3830
1729569600000|2024-10-22 04:00:00|8214.5|8213.5|8214|8213|8225|8224|8211|8210|3919
1729573200000|2024-10-22 05:00:00|8214.5|8212.5|8218.1|8214.1|8225.1|8221.1|8204.5|8202.5|7077
1729576800000|2024-10-22 06:00:00|8218.3|8214.3|8220|8217|8225|8222|8214|8211|1205
1729580400000|2024-10-22 07:00:00|8219|8216|8222|8219|8231|8228|8212|8209|1020
1729584000000|2024-10-22 08:00:00|8222.5|8219.5|8209.5|8206.5|8230|8227|8209.5|8206.5|920
1729587600000|2024-10-22 09:00:00|8209|8206|8191|8188|8214.5|8211.5|8186.5|8183.5|717
1729591200000|2024-10-22 10:00:00|8190.5|8187.5|8187|8184|8192|8189|8179|8176|845
1729594800000|2024-10-22 11:00:00|8188|8185|8188.5|8185.5|8197|8194|8184|8181|599
1729598400000|2024-10-22 12:00:00|8188|8185|8198|8195|8203|8200|8187.5|8184.5|466
1729602000000|2024-10-22 13:00:00|8197.5|8194.5|8212.5|8209.5|8213|8210|8196|8193|804
1729605600000|2024-10-22 14:00:00|8212|8209|8219.5|8216.5|8228|8225|8196.5|8193.5|1721
1729609200000|2024-10-22 15:00:00|8219|8216|8223|8220|8226|8223|8212.5|8209.5|600
1729612800000|2024-10-22 16:00:00|8222|8219|8225.5|8222.5|8228.5|8225.5|8216|8213|440
1729616400000|2024-10-22 17:00:00|8226|8223|8234.5|8231.5|8235.5|8232.5|8225|8222|412
1729620000000|2024-10-22 18:00:00|8234|8231|8237|8234|8243|8240|8234|8231|376
1729623600000|2024-10-22 19:00:00|8236.5|8233.5|8244|8240|8249|8246|8235.5|8232.5|323
1729627200000|2024-10-22 20:00:00|8243.4|8239.4|8237.4|8233.4|8243.7|8239.7|8236.9|8232.9|0
1729630800000|2024-10-22 21:00:00|8237.5|8233.5|8238.3|8234.3|8238.4|8234.4|8237.4|8233.4|0
1729634400000|2024-10-22 22:00:00|8236.7|8232.7|8228.1|8226.1|8236.7|8232.7|8220.5|8218.5|774
1729638000000|2024-10-22 23:00:00|8229.1|8227.1|8237.6|8236.6|8242.6|8241.6|8226.6|8225.6|2713
1729641600000|2024-10-23 00:00:00|8238.1|8237.1|8224.6|8223.6|8242.1|8241.1|8221.1|8220.1|2305
1729645200000|2024-10-23 01:00:00|8225.1|8224.1|8217.6|8216.6|8233.6|8232.6|8217.6|8216.6|2385
1729648800000|2024-10-23 02:00:00|8216.6|8215.6|8224.1|8223.1|8224.6|8223.6|8213.6|8212.6|2280
1729652400000|2024-10-23 03:00:00|8224.6|8223.6|8209.6|8208.6|8225.6|8224.6|8204.1|8203.1|2293
1729656000000|2024-10-23 04:00:00|8208.6|8207.6|8222.6|8221.6|8225.6|8224.6|8205.6|8204.6|3219
1729659600000|2024-10-23 05:00:00|8223.1|8221.1|8222.1|8218.1|8227.1|8225.1|8221.1|8218.1|3959
1729663200000|2024-10-23 06:00:00|8222.3|8218.3|8220.1|8217.1|8233.6|8230.6|8218.1|8215.1|1011
1729666800000|2024-10-23 07:00:00|8220.6|8217.6|8227.6|8224.6|8240.6|8237.6|8218.6|8215.6|618
1729670400000|2024-10-23 08:00:00|8226.6|8223.6|8221.6|8218.6|8232.1|8229.1|8218.6|8215.6|545
1729674000000|2024-10-23 09:00:00|8221.1|8218.1|8234.1|8231.1|8237.6|8234.6|8220.6|8217.6|584
1729677600000|2024-10-23 10:00:00|8233.6|8230.6|8221.6|8218.6|8234.6|8231.6|8217.6|8214.6|454
1729681200000|2024-10-23 11:00:00|8222.1|8219.1|8228.6|8225.6|8235.6|8232.6|8221.6|8218.6|542
1729684800000|2024-10-23 12:00:00|8228.1|8225.1|8221.1|8218.1|8229.6|8226.6|8214.6|8211.6|945
1729688400000|2024-10-23 13:00:00|8221.6|8218.6|8219.6|8216.6|8228.6|8225.6|8216.6|8213.6|1594
1729692000000|2024-10-23 14:00:00|8220.1|8217.1|8222.1|8219.1|8229.6|8226.6|8212.1|8209.1|1250
1729695600000|2024-10-23 15:00:00|8222.6|8219.6|8224.1|8221.1|8224.6|8221.6|8207.6|8204.6|654
1729699200000|2024-10-23 16:00:00|8223.6|8220.6|8218.6|8215.6|8226.1|8223.1|8210.1|8207.1|158
1729702800000|2024-10-23 17:00:00|8219.1|8216.1|8196.1|8193.1|8219.1|8216.1|8194.1|8191.1|257
1729706400000|2024-10-23 18:00:00|8195.6|8192.6|8200.6|8197.6|8203.1|8200.1|8181.6|8178.6|729
1729710000000|2024-10-23 19:00:00|8200.1|8197.1|8208.6|8204.6|8211.1|8208.1|8194.1|8191.1|702
1729713600000|2024-10-23 20:00:00|8208.3|8204.3|8210.2|8206.2|8214.6|8210.6|8206.2|8202.2|0
1729717200000|2024-10-23 21:00:00|8209.5|8205.5|8210.4|8206.4|8211.1|8207.1|8209.1|8205.1|0
1729720800000|2024-10-23 22:00:00|8210.7|8206.7|8206.1|8204.1|8211.1|8208.1|8197.1|8195.1|1145
1729724400000|2024-10-23 23:00:00|8205.1|8203.1|8205.6|8204.6|8210.6|8209.6|8189.6|8188.6|3079
1729728000000|2024-10-24 00:00:00|8203.6|8202.6|8238.6|8237.6|8238.6|8237.6|8199.1|8198.1|3228
1729731600000|2024-10-24 01:00:00|8237.6|8236.6|8238.6|8237.6|8239.6|8238.6|8226.1|8225.1|2107
1729735200000|2024-10-24 02:00:00|8239.6|8238.6|8251|8250|8253|8252|8234.6|8233.6|2988
1729738800000|2024-10-24 03:00:00|8252|8251|8230|8229|8256|8255|8230|8229|2372
1729742400000|2024-10-24 04:00:00|8229|8228|8218|8217|8236|8235|8218|8217|2399
1729746000000|2024-10-24 05:00:00|8218.1|8216.1|8218.2|8214.2|8219.1|8217.1|8210.1|8208.1|5391
1729749600000|2024-10-24 06:00:00|8218.3|8214.3|8225.6|8222.6|8235.1|8232.1|8216.6|8213.6|657
1729753200000|2024-10-24 07:00:00|8226.1|8223.1|8246.6|8243.6|8249.6|8246.6|8223.6|8220.6|671
1729756800000|2024-10-24 08:00:00|8245.6|8242.6|8245.1|8242.1|8257.1|8254.1|8243.6|8240.6|585
1729760400000|2024-10-24 09:00:00|8244.6|8241.6|8247.1|8244.1|8252.6|8249.6|8242.6|8239.6|328
1729764000000|2024-10-24 10:00:00|8247.6|8244.6|8243.1|8240.1|8253.1|8250.1|8242.6|8239.6|113
1729767600000|2024-10-24 11:00:00|8242.6|8239.6|8247.6|8244.6|8252.1|8249.1|8241.6|8238.6|381
1729771200000|2024-10-24 12:00:00|8246.6|8243.6|8228.6|8225.6|8247.6|8244.6|8227.1|8224.1|400
1729774800000|2024-10-24 13:00:00|8229.1|8226.1|8221.1|8218.1|8243.6|8240.6|8213.6|8210.6|941
1729778400000|2024-10-24 14:00:00|8221.6|8218.6|8212.6|8209.6|8226.1|8223.1|8205.6|8202.6|872
1729782000000|2024-10-24 15:00:00|8213.1|8210.1|8206.6|8203.6|8219.6|8216.6|8199.1|8196.1|475
1729785600000|2024-10-24 16:00:00|8206.1|8203.1|8210.1|8207.1|8211.1|8208.1|8194.1|8191.1|208
1729789200000|2024-10-24 17:00:00|8209.6|8206.6|8210.6|8207.6|8221.1|8218.1|8209.6|8206.6|188
1729792800000|2024-10-24 18:00:00|8210.1|8207.1|8216.6|8213.6|8218.6|8215.6|8207.1|8204.1|181
1729796400000|2024-10-24 19:00:00|8216.1|8213.1|8227.1|8223.1|8230.6|8227.6|8211.6|8208.6|438
1729800000000|2024-10-24 20:00:00|8226.5|8222.5|8227.5|8223.5|8232.7|8228.7|8226.3|8222.3|0
1729803600000|2024-10-24 21:00:00|8227.7|8223.7|8229.7|8225.7|8229.7|8225.7|8227.2|8223.2|0
1729807200000|2024-10-24 22:00:00|8229.5|8225.5|8228|8226|8232|8230|8220|8218|586
1729810800000|2024-10-24 23:00:00|8226|8224|8245.5|8244.5|8246.5|8245.5|8221.5|8220.5|2384
1729814400000|2024-10-25 00:00:00|8244.5|8243.5|8249.5|8248.5|8254.5|8253.5|8241.5|8240.5|2815
1729818000000|2024-10-25 01:00:00|8249|8248|8234.5|8233.5|8256|8255|8234.5|8233.5|1684
1729821600000|2024-10-25 02:00:00|8233.5|8232.5|8231.5|8230.5|8240.5|8239.5|8230.5|8229.5|1691
1729825200000|2024-10-25 03:00:00|8232|8231|8219.5|8218.5|8234.5|8233.5|8217.5|8216.5|1661
1729828800000|2024-10-25 04:00:00|8220.5|8219.5|8216.5|8215.5|8229.5|8228.5|8215.5|8214.5|2392
1729832400000|2024-10-25 05:00:00|8217|8215|8228.6|8224.6|8229.5|8225.5|8213|8211|3730
1729836000000|2024-10-25 06:00:00|8228.7|8224.7|8222.5|8219.5|8231.5|8228.5|8220.5|8217.5|306
1729839600000|2024-10-25 07:00:00|8223|8220|8235|8232|8235.5|8232.5|8212.5|8209.5|425
1729843200000|2024-10-25 08:00:00|8234.5|8231.5|8231|8228|8235.5|8232.5|8221.5|8218.5|165
1729846800000|2024-10-25 09:00:00|8230.5|8227.5|8241|8238|8244|8241|8230.5|8227.5|170
1729850400000|2024-10-25 10:00:00|8240.5|8237.5|8230|8227|8243.5|8240.5|8229|8226|170
1729854000000|2024-10-25 11:00:00|8229.5|8226.5|8230.5|8227.5|8235.5|8232.5|8225.5|8222.5|134
1729857600000|2024-10-25 12:00:00|8229.5|8226.5|8239.5|8236.5|8242|8239|8228.5|8225.5|280
1729861200000|2024-10-25 13:00:00|8240.5|8237.5|8235.5|8232.5|8246.5|8243.5|8231.5|8228.5|445
1729864800000|2024-10-25 14:00:00|8236|8233|8243.5|8240.5|8253.5|8250.5|8234|8231|1177
1729868400000|2024-10-25 15:00:00|8244.5|8241.5|8235|8232|8252|8249|8227|8224|630
1729872000000|2024-10-25 16:00:00|8234.5|8231.5|8237|8234|8242|8239|8228.5|8225.5|107
1729875600000|2024-10-25 17:00:00|8236.5|8233.5|8212|8209|8238.5|8235.5|8205.5|8202.5|224
1729879200000|2024-10-25 18:00:00|8212.5|8209.5|8220.5|8217.5|8224|8221|8204|8201|235
1729882800000|2024-10-25 19:00:00|8220|8217|8219.5|8215.5|8221|8218|8209|8206|424
1729886400000|2024-10-25 20:00:00|8218.8|8214.8|8214.9|8210.9|8220.2|8216.2|8213.8|8209.8|0
1730066400000|2024-10-27 22:00:00|8232|8228|8228|8226|8247|8245|8224|8222|870
1730070000000|2024-10-27 23:00:00|8229.5|8227.5|8209.5|8208.5|8234|8233|8206.5|8205.5|2332
1730073600000|2024-10-28 00:00:00|8208.5|8207.5|8225.5|8224.5|8233.5|8232.5|8204.5|8203.5|2777
1730077200000|2024-10-28 01:00:00|8224.5|8223.5|8226.5|8225.5|8232.5|8231.5|8222.5|8221.5|1454
1730080800000|2024-10-28 02:00:00|8225.5|8224.5|8218.5|8217.5|8235.5|8234.5|8214.5|8213.5|1500
1730084400000|2024-10-28 03:00:00|8217.5|8216.5|8212.5|8211.5|8221|8220|8208.5|8207.5|1602
1730088000000|2024-10-28 04:00:00|8211|8210|8232.5|8231.5|8233.5|8232.5|8209.5|8208.5|2160
1730091600000|2024-10-28 05:00:00|8233|8231|8225.6|8221.6|8234.5|8232.5|8225.1|8221.1|4888
1730095200000|2024-10-28 06:00:00|8225.4|8221.4|8228|8225|8231|8228|8224|8220|319
1730098800000|2024-10-28 07:00:00|8228.5|8225.5|8235.5|8232.5|8245.5|8242.5|8227.5|8224.5|490
1730102400000|2024-10-28 08:00:00|8236.5|8233.5|8235|8232|8239.5|8236.5|8223.5|8220.5|955
1730106000000|2024-10-28 09:00:00|8235.5|8232.5|8224.5|8221.5|8237|8234|8217.5|8214.5|448
1730109600000|2024-10-28 10:00:00|8224|8221|8218|8215|8230.5|8227.5|8216.5|8213.5|359
1730113200000|2024-10-28 11:00:00|8217.5|8214.5|8201.5|8198.5|8219.5|8216.5|8201.5|8198.5|509
1730116800000|2024-10-28 12:00:00|8202|8199|8216.5|8213.5|8219.5|8216.5|8196.5|8193.5|432
1730120400000|2024-10-28 13:00:00|8217|8214|8244.5|8241.5|8246.5|8243.5|8216.5|8213.5|1153
1730124000000|2024-10-28 14:00:00|8245.5|8242.5|8266.5|8263.5|8269.5|8266.5|8235.5|8232.5|1022
1730127600000|2024-10-28 15:00:00|8267.5|8264.5|8259|8256|8273.5|8270.5|8259|8256|625
1730131200000|2024-10-28 16:00:00|8259.5|8256.5|8264.5|8261.5|8272.5|8269.5|8255.5|8252.5|548
1730134800000|2024-10-28 17:00:00|8264|8261|8274.5|8271.5|8277|8274|8263|8260|208
1730138400000|2024-10-28 18:00:00|8274|8271|8269|8266|8277|8274|8267.5|8264.5|205
1730142000000|2024-10-28 19:00:00|8268.5|8265.5|8269|8265|8274.5|8271.5|8266|8263|399
1730145600000|2024-10-28 20:00:00|8269.2|8265.2|8270.8|8266.8|8271.5|8267.5|8268.2|8264.2|0
1730149200000|2024-10-28 21:00:00|8270.9|8266.9|8270|8266|8270.9|8266.9|8268|8264|0
1730152800000|2024-10-28 22:00:00|8269.9|8265.9|8266|8264|8270.5|8267.5|8259.5|8257.5|688
1730156400000|2024-10-28 23:00:00|8265.5|8263.5|8260.5|8259.5|8273.5|8272.5|8253.5|8252.5|2885
1730160000000|2024-10-29 00:00:00|8261.5|8260.5|8260.5|8259.5|8267|8266|8255.5|8254.5|2382
1730163600000|2024-10-29 01:00:00|8261.5|8260.5|8266.5|8265.5|8271.5|8270.5|8255|8254|2157
1730167200000|2024-10-29 02:00:00|8267.5|8266.5|8271.5|8270.5|8279.5|8278.5|8265.5|8264.5|1987
1730170800000|2024-10-29 03:00:00|8270.5|8269.5|8265.5|8264.5|8280|8279|8263.5|8262.5|2269
1730174400000|2024-10-29 04:00:00|8265|8264|8259.5|8258.5|8266.5|8265.5|8252.5|8251.5|2364
1730178000000|2024-10-29 05:00:00|8260|8258|8255.9|8251.9|8262|8260|8251|8249|4975
1730181600000|2024-10-29 06:00:00|8256.1|8252.1|8272|8269|8273|8270|8255.9|8251.9|448
1730185200000|2024-10-29 07:00:00|8271.5|8268.5|8276|8273|8284.5|8281.5|8270.5|8267.5|623
1730188800000|2024-10-29 08:00:00|8277.5|8274.5|8270.5|8267.5|8281|8278|8254.5|8251.5|825
1730192400000|2024-10-29 09:00:00|8271|8268|8283.5|8280.5|8285.5|8282.5|8267|8264|611
1730196000000|2024-10-29 10:00:00|8282.5|8279.5|8269.5|8266.5|8283.5|8280.5|8264.5|8261.5|396
1730199600000|2024-10-29 11:00:00|8270|8267|8269.5|8266.5|8277|8274|8266|8263|305
1730203200000|2024-10-29 12:00:00|8268.5|8265.5|8250.5|8247.5|8270|8267|8250.5|8247.5|939
1730206800000|2024-10-29 13:00:00|8251|8248|8254.5|8251.5|8258.5|8255.5|8238.5|8235.5|1180
1730210400000|2024-10-29 14:00:00|8254|8251|8253.5|8250.5|8262|8259|8243|8240|830
1730214000000|2024-10-29 15:00:00|8253|8250|8251|8248|8256.5|8253.5|8242|8239|383
1730217600000|2024-10-29 16:00:00|8250.5|8247.5|8246.5|8243.5|8257.5|8254.5|8237|8234|480
1730221200000|2024-10-29 17:00:00|8247|8244|8251.5|8248.5|8257|8254|8247|8244|320
1730224800000|2024-10-29 18:00:00|8252|8249|8256|8253|8264|8261|8251|8248|382
1730228400000|2024-10-29 19:00:00|8256.5|8253.5|8248.2|8244.2|8256.5|8253.5|8244|8241|513
1730232000000|2024-10-29 20:00:00|8248.5|8244.5|8251.9|8247.9|8256.3|8252.3|8248.1|8244.1|0
1730235600000|2024-10-29 21:00:00|8252.2|8248.2|8255.8|8251.8|8256.5|8252.5|8252.1|8248.1|0
1730239200000|2024-10-29 22:00:00|8257|8253|8254.5|8252.5|8260|8258|8250|8248|556
1730242800000|2024-10-29 23:00:00|8254|8252|8226.5|8225.5|8256|8254|8219|8218|2761
1730246400000|2024-10-30 00:00:00|8225.5|8224.5|8224|8223|8244.5|8243.5|8220.5|8219.5|2513
1730250000000|2024-10-30 01:00:00|8225|8224|8209|8208|8230.5|8229.5|8209|8208|2758
1730253600000|2024-10-30 02:00:00|8210|8209|8186|8185|8219|8218|8180|8179|4358
1730257200000|2024-10-30 03:00:00|8185|8184|8185|8184|8188.5|8187.5|8173|8172|3708
1730260800000|2024-10-30 04:00:00|8185.5|8184.5|8182|8181|8192|8191|8170|8169|3592
1730264400000|2024-10-30 05:00:00|8182.5|8180.5|8194.2|8190.2|8194.8|8191.5|8176.5|8174.5|6534
1730268000000|2024-10-30 06:00:00|8194.1|8190.1|8206.5|8203.5|8210|8207|8192.8|8188.8|911
1730271600000|2024-10-30 07:00:00|8207|8204|8190|8187|8210|8207|8189|8186|653
1730275200000|2024-10-30 08:00:00|8190.5|8187.5|8195.5|8192.5|8208.5|8205.5|8190.5|8187.5|1045
1730278800000|2024-10-30 09:00:00|8195|8192|8198.5|8195.5|8206|8203|8193.5|8190.5|520
1730282400000|2024-10-30 10:00:00|8198|8195|8177|8174|8200.5|8197.5|8175.5|8172.5|813
1730286000000|2024-10-30 11:00:00|8178|8175|8162|8159|8183.5|8180.5|8161|8158|789
1730289600000|2024-10-30 12:00:00|8161|8158|8153.5|8150.5|8165|8162|8143.5|8140.5|1370
1730293200000|2024-10-30 13:00:00|8154|8151|8197.5|8194.5|8198|8195|8146.5|8143.5|1594
1730296800000|2024-10-30 14:00:00|8198|8195|8200|8197|8218|8215|8192|8189|1893
1730300400000|2024-10-30 15:00:00|8200.5|8197.5|8201.5|8198.5|8209|8206|8188|8185|534
1730304000000|2024-10-30 16:00:00|8201|8198|8195.5|8192.5|8206|8203|8192.5|8189.5|428
1730307600000|2024-10-30 17:00:00|8195|8192|8186.5|8183.5|8203.5|8200.5|8182|8179|213
1730311200000|2024-10-30 18:00:00|8187|8184|8189.5|8186.5|8196|8193|8187|8184|270
1730314800000|2024-10-30 19:00:00|8189|8186|8178.6|8174.6|8189|8186|8173.5|8170.5|803
1730318400000|2024-10-30 20:00:00|8178.8|8174.8|8173.6|8169.6|8182.9|8178.9|8171.3|8167.3|0
1730322000000|2024-10-30 21:00:00|8173.5|8169.5|8169.2|8165.2|8174.3|8170.3|8169.2|8165.2|0
1730325600000|2024-10-30 22:00:00|8169.1|8165.1|8170.5|8168.5|8172.2|8168.5|8156.5|8153.9|801
1730329200000|2024-10-30 23:00:00|8169.5|8167.5|8167|8166|8183.5|8182.5|8165|8164|2858
1730332800000|2024-10-31 00:00:00|8166|8165|8144|8143|8167|8166|8143|8142|3336
1730336400000|2024-10-31 01:00:00|8145|8144|8138|8137|8171|8170|8137|8136|3153
1730340000000|2024-10-31 02:00:00|8137|8136|8148|8147|8148|8147|8124|8123|3544
1730343600000|2024-10-31 03:00:00|8148.5|8147.5|8160|8159|8164|8163|8148|8147|2752
1730347200000|2024-10-31 04:00:00|8159|8158|8150|8149|8159|8158|8142|8141|4254
1730350800000|2024-10-31 05:00:00|8150.5|8148.5|8151.4|8147.4|8157.5|8155.5|8144|8142|11047
1730354400000|2024-10-31 06:00:00|8151.5|8147.5|8149|8146|8155|8152|8147.5|8143.5|962
1730358000000|2024-10-31 07:00:00|8149.5|8146.5|8142|8139|8150.5|8147.5|8139.5|8136.5|527
1730361600000|2024-10-31 08:00:00|8141.5|8138.5|8138.5|8135.5|8143.5|8140.5|8132.5|8129.5|702
1730365200000|2024-10-31 09:00:00|8138|8135|8132.5|8129.5|8138|8135|8128|8125|354
1730368800000|2024-10-31 10:00:00|8133|8130|8138|8135|8141.5|8138.5|8131.5|8128.5|325
1730372400000|2024-10-31 11:00:00|8138.5|8135.5|8134|8131|8140|8137|8131|8128|350
1730376000000|2024-10-31 12:00:00|8133.5|8130.5|8133.5|8130.5|8140|8137|8130|8127|860
1730379600000|2024-10-31 13:00:00|8133|8130|8116.5|8113.5|8137|8134|8108|8105|1251
1730383200000|2024-10-31 14:00:00|8116|8113|8073.5|8070.5|8116.5|8113.5|8071.5|8068.5|2221
1730386800000|2024-10-31 15:00:00|8074|8071|8079.5|8076.5|8088.5|8085.5|8066|8063|1025
1730390400000|2024-10-31 16:00:00|8079|8076|8099|8096|8105|8102|8076.5|8073.5|1250
1730394000000|2024-10-31 17:00:00|8100|8097|8091.5|8088.5|8108|8105|8089.5|8086.5|615
1730397600000|2024-10-31 18:00:00|8092|8089|8105|8102|8107.5|8104.5|8088.5|8085.5|806
1730401200000|2024-10-31 19:00:00|8105.5|8102.5|8094|8090|8111.5|8108.5|8092|8089|1357
1730404800000|2024-10-31 20:00:00|8093.4|8089.4|8102.2|8098.2|8110.7|8106.7|8093.2|8089.2|0
1730408400000|2024-10-31 21:00:00|8102.3|8098.3|8103.1|8099.1|8107.1|8103.1|8101.1|8097.1|0
1730412000000|2024-10-31 22:00:00|8104.8|8100.8|8089.5|8087.5|8113.3|8109.3|8079.5|8077.5|1071
1730415600000|2024-10-31 23:00:00|8091|8089|8070|8069|8092.5|8090.5|8068.5|8067.5|4419
1730419200000|2024-11-01 00:00:00|8070.5|8069.5|8078|8077|8082|8081|8056|8055|4491
1730422800000|2024-11-01 01:00:00|8077|8076|8083|8082|8086|8085|8072|8071|2715
1730426400000|2024-11-01 02:00:00|8082|8081|8084|8083|8086.5|8085.5|8066|8065|2248
1730430000000|2024-11-01 03:00:00|8083|8082|8102|8101|8105|8104|8081|8080|2482
1730433600000|2024-11-01 04:00:00|8103|8102|8114|8113|8115|8114|8102|8101|2304
1730437200000|2024-11-01 05:00:00|8114.4|8112.4|8117.2|8113.2|8118.4|8116.4|8109.4|8107.4|5306
1730440800000|2024-11-01 06:00:00|8117.3|8113.3|8112.9|8109.9|8122.9|8119.9|8109.9|8106.9|628
1730444400000|2024-11-01 07:00:00|8111.9|8108.9|8120.4|8117.4|8121.9|8118.9|8105.9|8102.9|446
1730448000000|2024-11-01 08:00:00|8119.4|8116.4|8126.4|8123.4|8137.9|8134.9|8116.4|8113.4|881
1730451600000|2024-11-01 09:00:00|8126.9|8123.9|8130.9|8127.9|8135.9|8132.9|8125.9|8122.9|364
1730455200000|2024-11-01 10:00:00|8132.4|8129.4|8142.4|8139.4|8142.9|8139.9|8130.4|8127.4|379
1730458800000|2024-11-01 11:00:00|8141.9|8138.9|8148.9|8145.9|8153.9|8150.9|8138.9|8135.9|659
1730462400000|2024-11-01 12:00:00|8148.4|8145.4|8165.9|8162.9|8171.4|8168.4|8143.9|8140.9|1150
1730466000000|2024-11-01 13:00:00|8166.4|8163.4|8177.4|8174.4|8180.9|8177.9|8162.9|8159.9|1374
1730469600000|2024-11-01 14:00:00|8179.4|8176.4|8188.9|8185.9|8189.9|8186.9|8171.9|8168.9|2186
1730473200000|2024-11-01 15:00:00|8189.4|8186.4|8195.9|8192.9|8216.9|8213.9|8187.4|8184.4|1859
1730476800000|2024-11-01 16:00:00|8196.9|8193.9|8172.4|8169.4|8203.9|8200.9|8171.4|8168.4|1149
1730480400000|2024-11-01 17:00:00|8172.9|8169.9|8164.9|8161.9|8185.9|8182.9|8160.9|8157.9|625
1730484000000|2024-11-01 18:00:00|8164.4|8161.4|8168.4|8165.4|8170.9|8167.9|8156.9|8153.9|752
1730487600000|2024-11-01 19:00:00|8167.9|8164.9|8157.2|8153.2|8175.4|8172.4|8151.9|8148.9|630
1730491200000|2024-11-01 20:00:00|8156.9|8152.9|8157.9|8153.9|8162.4|8158.4|8156.7|8152.7|0
1730671200000|2024-11-03 22:00:00|8136.9|8134.9|8146.4|8144.4|8151.4|8149.4|8127.9|8125.9|457
1730674800000|2024-11-03 23:00:00|8150.9|8148.9|8133.9|8132.9|8163.9|8162.9|8128.9|8127.9|3504
1730678400000|2024-11-04 00:00:00|8134.9|8133.9|8135.9|8134.9|8144.9|8143.9|8126.9|8125.9|2248
1730682000000|2024-11-04 01:00:00|8136.9|8135.9|8145.9|8144.9|8149.9|8148.9|8128.9|8127.9|2102
1730685600000|2024-11-04 02:00:00|8146.9|8145.9|8164.9|8163.9|8166.9|8165.9|8138.9|8137.9|2356
1730689200000|2024-11-04 03:00:00|8165.4|8164.4|8162.5|8161.5|8170.9|8169.9|8158.9|8157.9|2494
1730692800000|2024-11-04 04:00:00|8160.5|8159.5|8174.5|8173.5|8180.5|8179.5|8159.5|8158.5|2534
1730696400000|2024-11-04 05:00:00|8175|8173|8173.8|8169.8|8175|8173|8161.5|8159.5|4389
1730700000000|2024-11-04 06:00:00|8173.7|8169.7|8176|8173|8182|8179|8170.5|8167.5|352
1730703600000|2024-11-04 07:00:00|8175.5|8172.5|8174.5|8171.5|8186|8183|8174|8171|321
1730707200000|2024-11-04 08:00:00|8175|8172|8172.5|8169.5|8188|8185|8167.5|8164.5|716
1730710800000|2024-11-04 09:00:00|8172|8169|8182|8179|8184.5|8181.5|8170|8167|218
1730714400000|2024-11-04 10:00:00|8182.5|8179.5|8188|8185|8190.5|8187.5|8182|8179|299
1730718000000|2024-11-04 11:00:00|8188.5|8185.5|8180.5|8177.5|8190.5|8187.5|8177|8174|366
1730721600000|2024-11-04 12:00:00|8180|8177|8176.5|8173.5|8183.5|8180.5|8171.5|8168.5|297
1730725200000|2024-11-04 13:00:00|8176|8173|8170|8167|8179.5|8176.5|8168.5|8165.5|397
1730728800000|2024-11-04 14:00:00|8169.5|8166.5|8157|8154|8172|8169|8148|8145|1046
1730732400000|2024-11-04 15:00:00|8156.5|8153.5|8169.5|8166.5|8175.5|8172.5|8154.5|8151.5|1026
1730736000000|2024-11-04 16:00:00|8169|8166|8124.5|8121.5|8171|8168|8121|8118|900
1730739600000|2024-11-04 17:00:00|8125|8122|8141.5|8138.5|8144.5|8141.5|8119|8116|549
1730743200000|2024-11-04 18:00:00|8141|8138|8133.5|8130.5|8142|8139|8128|8125|768
1730746800000|2024-11-04 19:00:00|8134|8131|8140.8|8136.8|8147|8144|8134|8131|279
1730750400000|2024-11-04 20:00:00|8140.9|8136.9|8135.7|8131.7|8142.3|8138.3|8131|8127|449
1730754000000|2024-11-04 21:00:00|8135.9|8131.9|8140.6|8136.6|8140.9|8136.9|8133.3|8129.3|0
1730757600000|2024-11-04 22:00:00|8140.4|8136.4|8140.5|8138.5|8144|8142|8132|8130|217
1730761200000|2024-11-04 23:00:00|8142.5|8140.5|8120.5|8119.5|8143.5|8141.5|8120.5|8119.5|1875
1730764800000|2024-11-05 00:00:00|8119.5|8118.5|8117.5|8116.5|8121.5|8120.5|8108.5|8107.5|2787
1730768400000|2024-11-05 01:00:00|8116.5|8115.5|8123.5|8122.5|8127.5|8126.5|8108.5|8107.5|1974
1730772000000|2024-11-05 02:00:00|8123|8122|8126|8125|8131.5|8130.5|8118.5|8117.5|1263
1730775600000|2024-11-05 03:00:00|8125.5|8124.5|8127.5|8126.5|8135.5|8134.5|8120.5|8119.5|2109
1730779200000|2024-11-05 04:00:00|8127|8126|8122.5|8121.5|8137.5|8136.5|8122.5|8121.5|2542
1730782800000|2024-11-05 05:00:00|8122.8|8120.8|8131|8127|8135.8|8133.8|8122.8|8120.8|4533
1730786400000|2024-11-05 06:00:00|8131.1|8127.1|8131.8|8128.8|8132.8|8129.8|8127.3|8124.3|254
1730790000000|2024-11-05 07:00:00|8131.3|8128.3|8130.3|8127.3|8138.8|8135.8|8126.3|8123.3|310
1730793600000|2024-11-05 08:00:00|8131.8|8128.8|8143.3|8140.3|8144.3|8141.3|8118.8|8115.8|902
1730797200000|2024-11-05 09:00:00|8143.8|8140.8|8143.8|8140.8|8150.3|8147.3|8141.8|8138.8|266
1730800800000|2024-11-05 10:00:00|8143.3|8140.3|8140.8|8137.8|8145.3|8142.3|8130.3|8127.3|419
1730804400000|2024-11-05 11:00:00|8141.3|8138.3|8133.3|8130.3|8145.8|8142.8|8133.3|8130.3|261
1730808000000|2024-11-05 12:00:00|8132.8|8129.8|8125.8|8122.8|8136.3|8133.3|8123.3|8120.3|292
1730811600000|2024-11-05 13:00:00|8126.3|8123.3|8127.3|8124.3|8131.3|8128.3|8122.3|8119.3|376
1730815200000|2024-11-05 14:00:00|8127.8|8124.8|8145.3|8142.3|8145.3|8142.3|8118.8|8115.8|749
1730818800000|2024-11-05 15:00:00|8147.8|8144.8|8159.8|8156.8|8165.3|8162.3|8137.8|8134.8|879
1730822400000|2024-11-05 16:00:00|8160.3|8157.3|8170.8|8167.8|8173.8|8170.8|8156.3|8153.3|637
1730826000000|2024-11-05 17:00:00|8171.3|8168.3|8181.8|8178.8|8185.3|8182.3|8168.3|8165.3|358
1730829600000|2024-11-05 18:00:00|8181.3|8178.3|8172.3|8169.3|8185.3|8182.3|8167.3|8164.3|426
1730833200000|2024-11-05 19:00:00|8171.8|8168.8|8172.4|8168.4|8184.8|8181.8|8170.3|8167.3|235
1730836800000|2024-11-05 20:00:00|8172|8168|8181.4|8177.4|8181.8|8177.8|8170.8|8166.8|422
1730840400000|2024-11-05 21:00:00|8181.5|8177.5|8188.1|8184.1|8189|8185|8179.2|8175.2|0
1730844000000|2024-11-05 22:00:00|8187.6|8183.6|8191.8|8189.8|8206.8|8204.8|8186.3|8182.3|316
1730847600000|2024-11-05 23:00:00|8195.3|8193.3|8188.3|8187.3|8203.3|8202.3|8176.3|8175.3|3236
1730851200000|2024-11-06 00:00:00|8189.3|8188.3|8189.3|8188.3|8203.3|8202.3|8183.3|8182.3|4034
1730854800000|2024-11-06 01:00:00|8190.3|8189.3|8206.3|8205.3|8207.8|8206.8|8186.3|8185.3|2731
1730858400000|2024-11-06 02:00:00|8205.8|8204.8|8221|8220|8222.5|8221.5|8196.5|8195.5|4014
1730862000000|2024-11-06 03:00:00|8220.5|8219.5|8185.5|8184.5|8224.5|8223.5|8179.5|8178.5|4115
1730865600000|2024-11-06 04:00:00|8185|8184|8202.5|8201.5|8209|8208|8172.5|8171.5|4269
1730869200000|2024-11-06 05:00:00|8194.2|8192.2|8192.1|8188.1|8195.2|8193.2|8175.2|8173.2|6403
1730872800000|2024-11-06 06:00:00|8192.2|8188.2|8217.2|8214.2|8224.7|8221.7|8179.7|8176.7|1427
1730876400000|2024-11-06 07:00:00|8217.7|8214.7|8242.2|8239.2|8263.2|8260.2|8217.2|8214.2|1846
1730880000000|2024-11-06 08:00:00|8241.7|8238.7|8290.2|8287.2|8291.7|8288.7|8237.7|8234.7|1348
1730883600000|2024-11-06 09:00:00|8289.7|8286.7|8269.2|8266.2|8290.2|8287.2|8251.7|8248.7|900
1730887200000|2024-11-06 10:00:00|8268.7|8265.7|8255.2|8252.2|8272.2|8269.2|8253.2|8250.2|551
1730890800000|2024-11-06 11:00:00|8255.7|8252.7|8225.2|8222.2|8257.2|8254.2|8220.2|8217.2|604
1730894400000|2024-11-06 12:00:00|8224.7|8221.7|8231.2|8228.2|8243.7|8240.7|8221.2|8218.2|985
1730898000000|2024-11-06 13:00:00|8230.7|8227.7|8199.2|8196.2|8231.2|8228.2|8196.2|8193.2|941
1730901600000|2024-11-06 14:00:00|8198.7|8195.7|8134.2|8131.2|8198.7|8195.7|8123.2|8120.2|1745
1730905200000|2024-11-06 15:00:00|8136.2|8133.2|8165.2|8162.2|8171.2|8168.2|8130.2|8127.2|1719
1730908800000|2024-11-06 16:00:00|8164.7|8161.7|8157.2|8154.2|8167.7|8164.7|8150.7|8147.7|580
1730912400000|2024-11-06 17:00:00|8156.7|8153.7|8171.7|8168.7|8172.7|8169.7|8153.2|8150.2|380
1730916000000|2024-11-06 18:00:00|8171.2|8168.2|8185.7|8182.7|8190.7|8187.7|8171.2|8168.2|362
1730919600000|2024-11-06 19:00:00|8185.2|8182.2|8189.7|8186.7|8192.2|8189.2|8176.2|8173.2|579
1730923200000|2024-11-06 20:00:00|8190.2|8187.2|8212.1|8208.1|8214.2|8211.2|8190.2|8187.2|1169
1730926800000|2024-11-06 21:00:00|8212|8208|8221.8|8217.8|8222.3|8218.3|8210.7|8206.7|0
1730930400000|2024-11-06 22:00:00|8221.6|8217.6|8241.7|8239.7|8270.2|8268.2|8215.5|8211.5|986
1730934000000|2024-11-06 23:00:00|8241.2|8239.2|8172.2|8171.2|8241.2|8239.2|8167.7|8166.7|4271
1730937600000|2024-11-07 00:00:00|8171.7|8170.7|8152.7|8151.7|8194.2|8193.2|8141.7|8140.7|4292
1730941200000|2024-11-07 01:00:00|8153.7|8152.7|8171.7|8170.7|8171.7|8170.7|8151.7|8150.7|2576
1730944800000|2024-11-07 02:00:00|8171.2|8170.2|8179.7|8178.7|8179.7|8178.7|8165.2|8164.2|2079
1730948400000|2024-11-07 03:00:00|8180.2|8179.2|8200.7|8199.7|8211.7|8210.7|8179.7|8178.7|2918
1730952000000|2024-11-07 04:00:00|8199.7|8198.7|8206.7|8205.7|8210.7|8209.7|8186.7|8185.7|3610
1730955600000|2024-11-07 05:00:00|8207.2|8205.2|8224.5|8220.5|8225.2|8223.2|8207.2|8205.2|8471
1730959200000|2024-11-07 06:00:00|8225.2|8221.2|8224.2|8221.2|8227.7|8224.7|8215.2|8212.2|665
1730962800000|2024-11-07 07:00:00|8223.7|8220.7|8221.7|8218.7|8230.7|8227.7|8215.7|8212.7|750
1730966400000|2024-11-07 08:00:00|8223.7|8220.7|8228.7|8225.7|8235.2|8232.2|8218.7|8215.7|761
1730970000000|2024-11-07 09:00:00|8228.2|8225.2|8237.2|8234.2|8239.2|8236.2|8227.2|8224.2|713
1730973600000|2024-11-07 10:00:00|8237.7|8234.7|8228.7|8225.7|8243.2|8240.2|8225.7|8222.7|632
1730977200000|2024-11-07 11:00:00|8229.2|8226.2|8236.2|8233.2|8239.2|8236.2|8226.7|8223.7|556
1730980800000|2024-11-07 12:00:00|8235.7|8232.7|8248.7|8245.7|8251.7|8248.7|8235.2|8232.2|961
1730984400000|2024-11-07 13:00:00|8249.7|8246.7|8239.2|8236.2|8257.7|8254.7|8234.7|8231.7|1134
1730988000000|2024-11-07 14:00:00|8239.7|8236.7|8265.7|8262.7|8267.7|8264.7|8235.7|8232.7|1627
1730991600000|2024-11-07 15:00:00|8265.2|8262.2|8282.2|8279.2|8289.7|8286.7|8256.7|8253.7|1631
1730995200000|2024-11-07 16:00:00|8282.7|8279.7|8281.2|8278.2|8284.7|8281.7|8265.7|8262.7|1166
1730998800000|2024-11-07 17:00:00|8280.7|8277.7|8289.2|8286.2|8290.7|8287.7|8275.7|8272.7|299
1731002400000|2024-11-07 18:00:00|8289.7|8286.7|8280.2|8277.2|8289.7|8286.7|8274.7|8271.7|375
1731006000000|2024-11-07 19:00:00|8279.2|8276.2|8287.7|8284.7|8287.7|8284.7|8261.7|8258.7|716
1731009600000|2024-11-07 20:00:00|8286.7|8283.7|8316.3|8312.3|8318.7|8315.7|8285.7|8282.7|1677
1731013200000|2024-11-07 21:00:00|8315.8|8311.8|8305|8301|8316.9|8312.9|8303.4|8299.4|0
1731016800000|2024-11-07 22:00:00|8305.1|8301.1|8308.2|8306.2|8314.2|8312.2|8304.5|8300.5|382
1731020400000|2024-11-07 23:00:00|8308.7|8306.7|8308.7|8307.7|8310.7|8309.7|8281.7|8280.7|3408
1731024000000|2024-11-08 00:00:00|8309.7|8308.7|8305.7|8304.7|8316.7|8315.7|8301.7|8300.7|4097
1731027600000|2024-11-08 01:00:00|8306.2|8305.2|8299.7|8298.7|8312.7|8311.7|8291.7|8290.7|3685
1731031200000|2024-11-08 02:00:00|8300.7|8299.7|8299.7|8298.7|8302.7|8301.7|8288.7|8287.7|2250
1731034800000|2024-11-08 03:00:00|8298.7|8297.7|8287.7|8286.7|8308.7|8307.7|8287.7|8286.7|2830
1731038400000|2024-11-08 04:00:00|8288.7|8287.7|8296.7|8295.7|8300.7|8299.7|8286.7|8285.7|2385
1731042000000|2024-11-08 05:00:00|8294|8292|8296|8292|8297.5|8295|8285|8283|4484
1731045600000|2024-11-08 06:00:00|8295.6|8291.6|8288|8285|8297|8293|8286.5|8283.5|417
1731049200000|2024-11-08 07:00:00|8288.5|8285.5|8294.5|8291.5|8297.5|8294.5|8284|8281|706
1731052800000|2024-11-08 08:00:00|8294|8291|8277|8274|8296|8293|8271.5|8268.5|1326
1731056400000|2024-11-08 09:00:00|8277.5|8274.5|8257.5|8254.5|8280.5|8277.5|8256|8253|522
1731060000000|2024-11-08 10:00:00|8256.5|8253.5|8247|8244|8257.5|8254.5|8236.5|8233.5|552
1731063600000|2024-11-08 11:00:00|8246.5|8243.5|8265|8262|8266|8263|8243.5|8240.5|554
1731067200000|2024-11-08 12:00:00|8265.5|8262.5|8275.5|8272.5|8281.5|8278.5|8264.5|8261.5|582
1731070800000|2024-11-08 13:00:00|8274.5|8271.5|8266|8263|8279|8276|8265.5|8262.5|1049
1731074400000|2024-11-08 14:00:00|8266.5|8263.5|8255|8252|8281.5|8278.5|8252|8249|1519
1731078000000|2024-11-08 15:00:00|8254|8251|8256.5|8253.5|8266.5|8263.5|8245.5|8242.5|1510
1731081600000|2024-11-08 16:00:00|8256|8253|8245.5|8242.5|8258.5|8255.5|8245.5|8242.5|1129
1731085200000|2024-11-08 17:00:00|8246|8243|8245.5|8242.5|8252.5|8249.5|8243.5|8240.5|900
1731088800000|2024-11-08 18:00:00|8246|8243|8252.5|8249.5|8253.5|8250.5|8241.5|8238.5|831
1731092400000|2024-11-08 19:00:00|8251.5|8248.5|8256.5|8253.5|8267.5|8264.5|8250.5|8247.5|868
1731096000000|2024-11-08 20:00:00|8255.5|8252.5|8251.5|8247.5|8258.5|8255.5|8241.5|8238.5|910
1731099600000|2024-11-08 21:00:00|8251.8|8247.8|8250.9|8246.9|8254.2|8250.2|8249.6|8245.6|0
1731276000000|2024-11-10 22:00:00|8260|8258|8249.5|8247.5|8260|8258|8240|8238|583
1731279600000|2024-11-10 23:00:00|8250|8248|8265.5|8264.5|8273.5|8272.5|8247.5|8246|2395
1731283200000|2024-11-11 00:00:00|8266.5|8265.5|8250.5|8249.5|8269.5|8268.5|8247.5|8246.5|2240
1731286800000|2024-11-11 01:00:00|8250|8249|8253.5|8252.5|8257.5|8256.5|8240.5|8239.5|2267
1731290400000|2024-11-11 02:00:00|8253|8252|8251.5|8250.5|8254.5|8253.5|8243.5|8242.5|1533
1731294000000|2024-11-11 03:00:00|8250.5|8249.5|8238.5|8237.5|8250.5|8249.5|8236.5|8235.5|2111
1731297600000|2024-11-11 04:00:00|8239.5|8238.5|8249.5|8248.5|8252.5|8251.5|8238|8237|2840
1731301200000|2024-11-11 05:00:00|8241.2|8239.2|8250.3|8246.3|8251.5|8249.2|8241.2|8239.2|5081
1731304800000|2024-11-11 06:00:00|8250.4|8246.4|8259.2|8256.2|8261.7|8258.7|8250.2|8246.2|357
1731308400000|2024-11-11 07:00:00|8258.7|8255.7|8270.7|8267.7|8272.7|8269.7|8254.2|8251.2|659
1731312000000|2024-11-11 08:00:00|8269.7|8266.7|8279.7|8276.7|8286.2|8283.2|8268.7|8265.7|915
1731315600000|2024-11-11 09:00:00|8280.2|8277.2|8284.7|8281.7|8284.7|8281.7|8274.7|8271.7|404
1731319200000|2024-11-11 10:00:00|8285.2|8282.2|8277.2|8274.2|8288.7|8285.7|8276.7|8273.7|325
1731322800000|2024-11-11 11:00:00|8277.7|8274.7|8283.7|8280.7|8284.2|8281.2|8273.7|8270.7|186
1731326400000|2024-11-11 12:00:00|8284.2|8281.2|8287.7|8284.7|8290.7|8287.7|8280.7|8277.7|414
1731330000000|2024-11-11 13:00:00|8288.7|8285.7|8288.7|8285.7|8292.7|8289.7|8283.7|8280.7|760
1731333600000|2024-11-11 14:00:00|8288.2|8285.2|8277.7|8274.7|8288.7|8285.7|8273.7|8270.7|1063
1731337200000|2024-11-11 15:00:00|8278.7|8275.7|8278.7|8275.7|8279.7|8276.7|8268.2|8265.2|741
1731340800000|2024-11-11 16:00:00|8277.7|8274.7|8280.2|8277.2|8281.7|8278.7|8267.7|8264.7|566
1731344400000|2024-11-11 17:00:00|8279.7|8276.7|8265.2|8262.2|8280.7|8277.7|8264.7|8261.7|250
1731348000000|2024-11-11 18:00:00|8264.7|8261.7|8258.7|8255.7|8264.7|8261.7|8247.7|8244.7|258
1731351600000|2024-11-11 19:00:00|8259.2|8256.2|8258.7|8255.7|8261.2|8258.2|8255.7|8252.7|175
1731355200000|2024-11-11 20:00:00|8258.2|8255.2|8254|8250|8262.7|8259.7|8250.7|8247.7|378
1731358800000|2024-11-11 21:00:00|8253.9|8249.9|8252.7|8248.7|8255.2|8251.2|8249.9|8245.9|0
1731362400000|2024-11-11 22:00:00|8252.8|8248.8|8240.7|8238.7|8257.6|8253.6|8234.2|8232.2|394
1731366000000|2024-11-11 23:00:00|8241.7|8239.7|8241.7|8240.7|8247.7|8246.7|8227.7|8226.7|3174
1731369600000|2024-11-12 00:00:00|8242.7|8241.7|8217.7|8216.7|8245.7|8244.7|8209.7|8208.7|3602
1731373200000|2024-11-12 01:00:00|8218.7|8217.7|8231.2|8230.2|8241.7|8240.7|8217.7|8216.7|2800
1731376800000|2024-11-12 02:00:00|8231.7|8230.7|8222.7|8221.7|8236.7|8235.7|8216.7|8215.7|1652
1731380400000|2024-11-12 03:00:00|8223.7|8222.7|8237.7|8236.7|8243.7|8242.7|8222.2|8221.2|2401
1731384000000|2024-11-12 04:00:00|8236.7|8235.7|8251.7|8250.7|8253.7|8252.7|8233.7|8232.7|3390
1731387600000|2024-11-12 05:00:00|8243.8|8241.8|8236.4|8232.4|8246.8|8244.8|8234.3|8231.5|5671
1731391200000|2024-11-12 06:00:00|8236.3|8232.3|8226.8|8223.8|8241.3|8238.3|8226.3|8223.3|560
1731394800000|2024-11-12 07:00:00|8226.3|8223.3|8215.3|8212.3|8228.8|8225.8|8205.8|8202.8|803
1731398400000|2024-11-12 08:00:00|8214.3|8211.3|8213.8|8210.8|8220.8|8217.8|8205.8|8202.8|832
1731402000000|2024-11-12 09:00:00|8213.3|8210.3|8213.3|8210.3|8220.3|8217.3|8207.3|8204.3|907
1731405600000|2024-11-12 10:00:00|8212.8|8209.8|8199.3|8196.3|8213.3|8210.3|8198.3|8195.3|590
1731409200000|2024-11-12 11:00:00|8200.3|8197.3|8207.3|8204.3|8215.3|8212.3|8200.3|8197.3|374
1731412800000|2024-11-12 12:00:00|8208.3|8205.3|8209.3|8206.3|8221.3|8218.3|8207.3|8204.3|780
1731416400000|2024-11-12 13:00:00|8210.3|8207.3|8227.8|8224.8|8228.8|8225.8|8203.8|8200.8|754
1731420000000|2024-11-12 14:00:00|8228.3|8225.3|8219.3|8216.3|8236.3|8233.3|8218.3|8215.3|1511
1731423600000|2024-11-12 15:00:00|8219.8|8216.8|8172.3|8169.3|8222.3|8219.3|8172.3|8169.3|1710
1731427200000|2024-11-12 16:00:00|8171.8|8168.8|8146.3|8143.3|8173.3|8170.3|8141.3|8138.3|1518
1731430800000|2024-11-12 17:00:00|8147.3|8144.3|8136.3|8133.3|8156.3|8153.3|8133.3|8130.3|816
1731434400000|2024-11-12 18:00:00|8135.3|8132.3|8160.3|8157.3|8162.3|8159.3|8134.3|8131.3|745
1731438000000|2024-11-12 19:00:00|8159.3|8156.3|8166.3|8163.3|8175.3|8172.3|8159.3|8156.3|679
1731441600000|2024-11-12 20:00:00|8166.8|8163.8|8161.7|8157.7|8166.8|8163.8|8155.3|8152.3|1184
1731445200000|2024-11-12 21:00:00|8161.3|8157.3|8164.2|8160.2|8167.9|8163.9|8160.4|8156.4|0
1731448800000|2024-11-12 22:00:00|8164.3|8160.3|8160.8|8158.8|8174.3|8172.3|8157.8|8155.8|530
1731452400000|2024-11-12 23:00:00|8161.8|8159.8|8151.3|8150.3|8168.3|8167.3|8141.8|8140.8|4378
1731456000000|2024-11-13 00:00:00|8151.8|8150.8|8151.3|8150.3|8156.3|8155.3|8127.3|8126.3|5063
1731459600000|2024-11-13 01:00:00|8152.3|8151.3|8155.3|8154.3|8160.3|8159.3|8142.3|8141.3|3399
1731463200000|2024-11-13 02:00:00|8154.3|8153.3|8169.5|8168.5|8172.5|8171.5|8151.5|8150.5|2932
1731466800000|2024-11-13 03:00:00|8168.5|8167.5|8173.5|8172.5|8179.5|8178.5|8166.5|8165.5|2748
1731470400000|2024-11-13 04:00:00|8172.5|8171.5|8179.5|8178.5|8184.5|8183.5|8168.5|8167.5|3253
1731474000000|2024-11-13 05:00:00|8180|8178|8182.3|8178.3|8190|8188|8179|8177|7589
1731477600000|2024-11-13 06:00:00|8182.2|8178.2|8167|8164|8185.5|8182.5|8162|8159|709
1731481200000|2024-11-13 07:00:00|8167.5|8164.5|8175.5|8172.5|8180.5|8177.5|8163.5|8160.5|774
1731484800000|2024-11-13 08:00:00|8176|8173|8193.5|8190.5|8195|8192|8171|8168|1098
1731488400000|2024-11-13 09:00:00|8193|8190|8203.5|8200.5|8206|8203|8192.5|8189.5|412
1731492000000|2024-11-13 10:00:00|8203|8200|8190.5|8187.5|8203.5|8200.5|8184.5|8181.5|462
1731495600000|2024-11-13 11:00:00|8191|8188|8181.5|8178.5|8194.5|8191.5|8181.5|8178.5|359
1731499200000|2024-11-13 12:00:00|8183.5|8180.5|8183.5|8180.5|8196.5|8193.5|8179.5|8176.5|947
1731502800000|2024-11-13 13:00:00|8184.5|8181.5|8195.5|8192.5|8211|8208|8179|8176|1214
1731506400000|2024-11-13 14:00:00|8196|8193|8195|8192|8207.5|8204.5|8181|8178|1345
1731510000000|2024-11-13 15:00:00|8195.5|8192.5|8201.5|8198.5|8201.5|8198.5|8171.5|8168.5|1393
1731513600000|2024-11-13 16:00:00|8202|8199|8216.5|8213.5|8224.5|8221.5|8194.5|8191.5|836
1731517200000|2024-11-13 17:00:00|8215.5|8212.5|8221|8218|8225.5|8222.5|8212|8209|373
1731520800000|2024-11-13 18:00:00|8221.5|8218.5|8217|8214|8222|8219|8210.5|8207.5|271
1731524400000|2024-11-13 19:00:00|8217.5|8214.5|8206.5|8203.5|8217.5|8214.5|8200.5|8197.5|670
1731528000000|2024-11-13 20:00:00|8205.5|8202.5|8219|8215|8222|8219|8197|8194|1331
1731531600000|2024-11-13 21:00:00|8218.8|8214.8|8219.1|8215.1|8223.3|8219.3|8216.9|8212.9|0
1731535200000|2024-11-13 22:00:00|8219|8215|8218.5|8216.5|8227|8225|8212|8210|382
1731538800000|2024-11-13 23:00:00|8217.5|8215.5|8219.5|8218.5|8225.5|8224.5|8211.5|8210.5|2394
1731542400000|2024-11-14 00:00:00|8219|8218|8225.5|8224.5|8233|8232|8218.5|8217.5|2692
1731546000000|2024-11-14 01:00:00|8224.5|8223.5|8220|8219|8227|8226|8215.5|8214.5|2653
1731549600000|2024-11-14 02:00:00|8219.5|8218.5|8199|8198|8220|8219|8198|8197|2740
1731553200000|2024-11-14 03:00:00|8198|8197|8213|8212|8216|8215|8198|8197|1877
1731556800000|2024-11-14 04:00:00|8214|8213|8223|8222|8229|8228|8211|8210|2301
1731560400000|2024-11-14 05:00:00|8223.5|8221.5|8220.7|8216.7|8226.5|8224.5|8209.5|8207.5|4624
1731564000000|2024-11-14 06:00:00|8220.6|8216.6|8211|8208|8224.3|8221|8210|8207|447
1731567600000|2024-11-14 07:00:00|8210|8207|8229|8226|8230|8227|8204|8201|819
1731571200000|2024-11-14 08:00:00|8230|8227|8243|8240|8248|8245|8229|8226|1658
1731574800000|2024-11-14 09:00:00|8243.5|8240.5|8266|8263|8267.5|8264.5|8243|8240|1988
1731578400000|2024-11-14 10:00:00|8267|8264|8262|8259|8272.5|8269.5|8259|8256|908
1731582000000|2024-11-14 11:00:00|8263|8260|8275|8272|8276|8273|8260.5|8257.5|496
1731585600000|2024-11-14 12:00:00|8276|8273|8276|8273|8278|8275|8269|8266|393
1731589200000|2024-11-14 13:00:00|8277|8274|8284|8281|8286|8283|8267|8264|1465
1731592800000|2024-11-14 14:00:00|8283.5|8280.5|8280.5|8277.5|8301|8298|8275.5|8272.5|1178
1731596400000|2024-11-14 15:00:00|8280|8277|8288|8285|8293.5|8290.5|8273|8270|1059
1731600000000|2024-11-14 16:00:00|8288.5|8285.5|8285|8282|8302|8299|8284|8281|1023
1731603600000|2024-11-14 17:00:00|8285.5|8282.5|8279|8276|8286|8283|8263|8260|563
1731607200000|2024-11-14 18:00:00|8278|8275|8268|8265|8286|8283|8267|8264|443
1731610800000|2024-11-14 19:00:00|8268.5|8265.5|8284|8281|8290|8287|8268.5|8265.5|665
1731614400000|2024-11-14 20:00:00|8282|8279|8266.2|8262.2|8282|8279|8257|8254|1472
1731618000000|2024-11-14 21:00:00|8265.7|8261.7|8262|8258|8265.7|8261.7|8255.9|8251.9|0
1731621600000|2024-11-14 22:00:00|8261.9|8257.9|8255|8253|8264|8262|8252.5|8250.5|327
1731625200000|2024-11-14 23:00:00|8256.5|8254.5|8254|8253|8258|8256|8238|8237|3392
1731628800000|2024-11-15 00:00:00|8254.5|8253.5|8267|8266|8271|8270|8253|8252|3178
1731632400000|2024-11-15 01:00:00|8266|8265|8255|8254|8271|8270|8250|8249|3912
1731636000000|2024-11-15 02:00:00|8254|8253|8265|8264|8265|8264|8246|8245|2750
1731639600000|2024-11-15 03:00:00|8264|8263|8277|8276|8282|8281|8261|8260|3591
1731643200000|2024-11-15 04:00:00|8278|8277|8275|8274|8278.5|8277.5|8270|8269|2701
1731646800000|2024-11-15 05:00:00|8275.5|8273.5|8279.9|8275.9|8286.5|8284.5|8273.5|8271.5|6110
1731650400000|2024-11-15 06:00:00|8279.8|8275.8|8268|8265|8280.7|8276.7|8255.5|8252.5|667
1731654000000|2024-11-15 07:00:00|8267|8264|8257|8254|8273|8270|8257|8254|519
1731657600000|2024-11-15 08:00:00|8258|8255|8273|8270|8274|8271|8253|8250|1097
1731661200000|2024-11-15 09:00:00|8273.5|8270.5|8278|8275|8280|8277|8269|8266|706
1731664800000|2024-11-15 10:00:00|8279|8276|8294|8291|8296|8293|8274|8271|565
1731668400000|2024-11-15 11:00:00|8293|8290|8289|8286|8298|8295|8289|8286|338
1731672000000|2024-11-15 12:00:00|8290|8287|8293.5|8290.5|8296|8293|8282|8279|568
1731675600000|2024-11-15 13:00:00|8293|8290|8282|8279|8294|8291|8276.5|8273.5|640
1731679200000|2024-11-15 14:00:00|8282.5|8279.5|8276|8273|8285|8282|8267|8264|994
1731682800000|2024-11-15 15:00:00|8275.5|8272.5|8256|8253|8278.5|8275.5|8250|8247|1344
1731686400000|2024-11-15 16:00:00|8255.5|8252.5|8249|8246|8263|8260|8246.5|8243.5|867
1731690000000|2024-11-15 17:00:00|8249.5|8246.5|8244|8241|8250.5|8247.5|8236|8233|570
1731693600000|2024-11-15 18:00:00|8244.5|8241.5|8238.5|8235.5|8251|8248|8233|8230|549
1731697200000|2024-11-15 19:00:00|8239|8236|8241.5|8238.5|8249|8246|8233.5|8230.5|435
1731700800000|2024-11-15 20:00:00|8241|8238|8259.2|8255.2|8271.5|8268.5|8240|8237|1201
1731704400000|2024-11-15 21:00:00|8260.1|8256.1|8263.2|8259.2|8266.6|8262.6|8259.9|8255.9|0
1731708000000|2024-11-15 22:00:00|8263.1|8259.1|8263.1|8259.1|8263.1|8259.1|8263.1|8259.1|0
1731880800000|2024-11-17 22:00:00|8252.5|8250.5|8243|8241|8252.5|8250.5|8239.5|8237.5|393
1731884400000|2024-11-17 23:00:00|8246|8244|8257|8256|8258|8257|8230|8229|2269
1731888000000|2024-11-18 00:00:00|8258|8257|8287|8286|8288|8287|8252|8251|2599
1731891600000|2024-11-18 01:00:00|8288|8287|8281.4|8280.4|8289|8288|8274|8273|2390
1731895200000|2024-11-18 02:00:00|8280.4|8279.4|8285.4|8284.4|8293.4|8292.4|8279.4|8278.4|1735
1731898800000|2024-11-18 03:00:00|8286.4|8285.4|8297.7|8296.7|8297.7|8296.7|8285.4|8284.4|1834
1731902400000|2024-11-18 04:00:00|8296.7|8295.7|8312.7|8311.7|8319.7|8318.7|8295.7|8294.7|2700
1731906000000|2024-11-18 05:00:00|8313.2|8311.2|8303.8|8299.8|8313.2|8311.2|8299.2|8297.2|5013
1731909600000|2024-11-18 06:00:00|8303.7|8299.7|8307.7|8304.7|8308.7|8305.7|8299.7|8296.7|462
1731913200000|2024-11-18 07:00:00|8306.7|8303.7|8292.7|8289.7|8307.7|8304.7|8288.7|8285.7|488
1731916800000|2024-11-18 08:00:00|8294.7|8291.7|8298.7|8295.7|8308.7|8305.7|8290.2|8287.2|465
1731920400000|2024-11-18 09:00:00|8299.2|8296.2|8296.7|8293.7|8305.2|8302.2|8288.2|8285.2|360
1731924000000|2024-11-18 10:00:00|8297.2|8294.2|8307.7|8304.7|8309.7|8306.7|8295.7|8292.7|227
1731927600000|2024-11-18 11:00:00|8307.2|8304.2|8292.7|8289.7|8307.2|8304.2|8287.7|8284.7|208
1731931200000|2024-11-18 12:00:00|8293.2|8290.2|8291.7|8288.7|8296.7|8293.7|8287.7|8284.7|411
1731934800000|2024-11-18 13:00:00|8292.7|8289.7|8290.7|8287.7|8297.7|8294.7|8278.7|8275.7|564
1731938400000|2024-11-18 14:00:00|8290.2|8287.2|8287.7|8284.7|8301.2|8298.2|8281.7|8278.7|1085
1731942000000|2024-11-18 15:00:00|8288.7|8285.7|8318.7|8315.7|8322.2|8319.2|8285.7|8282.7|885
1731945600000|2024-11-18 16:00:00|8319.7|8316.7|8316.2|8313.2|8327.7|8324.7|8312.2|8309.2|848
1731949200000|2024-11-18 17:00:00|8315.7|8312.7|8326.7|8323.7|8328.7|8325.7|8313.7|8310.7|247
1731952800000|2024-11-18 18:00:00|8326.2|8323.2|8322.7|8319.7|8328.7|8325.7|8308.2|8305.2|372
1731956400000|2024-11-18 19:00:00|8322.2|8319.2|8317.7|8314.7|8323.7|8320.7|8307.7|8304.7|239
1731960000000|2024-11-18 20:00:00|8316.7|8313.7|8313.7|8309.7|8321.7|8318.7|8309.2|8306.2|432
1731963600000|2024-11-18 21:00:00|8313.5|8309.5|8312.4|8308.4|8314.5|8310.5|8309.8|8305.8|0
1731967200000|2024-11-18 22:00:00|8312.3|8308.3|8295.7|8293.7|8312.5|8308.5|8293.7|8291.7|454
1731970800000|2024-11-18 23:00:00|8297.2|8295.2|8347|8346|8347|8346|8293.2|8292.2|3526
1731974400000|2024-11-19 00:00:00|8347.5|8346.5|8367|8366|8368|8367|8345|8344|3608
1731978000000|2024-11-19 01:00:00|8366.5|8365.5|8404|8403|8407|8406|8365|8364|4963
1731981600000|2024-11-19 02:00:00|8405|8404|8400|8399|8405|8404|8394|8393|3687
1731985200000|2024-11-19 03:00:00|8401|8400|8445|8444|8445|8444|8401|8400|5239
1731988800000|2024-11-19 04:00:00|8446|8445|8411|8410|8452|8451|8408|8407|4619
1731992400000|2024-11-19 05:00:00|8411.1|8409.1|8385|8381|8411.1|8409.1|8365.1|8363.1|10713
1731996000000|2024-11-19 06:00:00|8384.8|8380.8|8368.1|8365.1|8385.1|8381.1|8365.6|8362.6|681
1731999600000|2024-11-19 07:00:00|8368.6|8365.6|8371.6|8368.6|8377.1|8374.1|8360.6|8357.6|418
1732003200000|2024-11-19 08:00:00|8371.1|8368.1|8363.1|8360.1|8383.1|8380.1|8354.6|8351.6|697
1732006800000|2024-11-19 09:00:00|8362.6|8359.6|8318.1|8315.1|8369.1|8366.1|8307.6|8304.6|1552
1732010400000|2024-11-19 10:00:00|8317.6|8314.6|8320.1|8317.1|8327.6|8324.6|8308.1|8305.1|846
1732014000000|2024-11-19 11:00:00|8319.6|8316.6|8313.6|8310.6|8325.6|8322.6|8307.6|8304.6|457
1732017600000|2024-11-19 12:00:00|8314.1|8311.1|8329.6|8326.6|8331.6|8328.6|8310.6|8307.6|1024
1732021200000|2024-11-19 13:00:00|8328.6|8325.6|8294.6|8291.6|8329.6|8326.6|8294.6|8291.6|1499
1732024800000|2024-11-19 14:00:00|8293.6|8290.6|8299.6|8296.6|8317.1|8314.1|8285.1|8282.1|1567
1732028400000|2024-11-19 15:00:00|8300.1|8297.1|8331.6|8328.6|8333.6|8330.6|8295.1|8292.1|1218
1732032000000|2024-11-19 16:00:00|8332.6|8329.6|8361.6|8358.6|8364.1|8361.1|8328.6|8325.6|756
1732035600000|2024-11-19 17:00:00|8362.1|8359.1|8355.6|8352.6|8365.6|8362.6|8350.6|8347.6|321
1732039200000|2024-11-19 18:00:00|8356.1|8353.1|8383.6|8380.6|8385.1|8382.1|8350.6|8347.6|368
1732042800000|2024-11-19 19:00:00|8384.6|8381.6|8363.1|8360.1|8384.6|8381.6|8360.6|8357.6|380
1732046400000|2024-11-19 20:00:00|8362.6|8359.6|8367|8363|8376.6|8373.6|8359.6|8356.6|553
1732050000000|2024-11-19 21:00:00|8367.2|8363.2|8366.5|8362.5|8371.9|8367.9|8366|8362|0
1732053600000|2024-11-19 22:00:00|8366.6|8362.6|8356.1|8354.1|8370.1|8368.1|8355.1|8353.1|409
1732057200000|2024-11-19 23:00:00|8356.6|8354.6|8349.6|8348.6|8364.1|8363.1|8345.6|8344.6|3437
1732060800000|2024-11-20 00:00:00|8350.1|8349.1|8335.6|8334.6|8361.6|8360.6|8332.6|8331.6|4615
1732064400000|2024-11-20 01:00:00|8335.1|8334.1|8342.6|8341.6|8349.6|8348.6|8332.6|8331.6|2927
1732068000000|2024-11-20 02:00:00|8343.6|8342.6|8347.5|8346.5|8350.5|8349.5|8336.6|8335.6|1800
1732071600000|2024-11-20 03:00:00|8348|8347|8321.5|8320.5|8348.5|8347.5|8319.5|8318.5|2956
1732075200000|2024-11-20 04:00:00|8322|8321|8327.5|8326.5|8330.5|8329.5|8319.5|8318.5|4540
1732078800000|2024-11-20 05:00:00|8328|8326|8334.3|8330.3|8336|8333.5|8323|8321|5903
1732082400000|2024-11-20 06:00:00|8334.4|8330.4|8349|8346|8350|8347|8329|8326|698
1732086000000|2024-11-20 07:00:00|8347.5|8344.5|8346.5|8343.5|8350.5|8347.5|8336.5|8333.5|555
1732089600000|2024-11-20 08:00:00|8346|8343|8351|8348|8359|8356|8342.5|8339.5|732
1732093200000|2024-11-20 09:00:00|8350.5|8347.5|8346.5|8343.5|8358.5|8355.5|8342.5|8339.5|334
1732096800000|2024-11-20 10:00:00|8347.5|8344.5|8341.5|8338.5|8351.5|8348.5|8338.5|8335.5|285
1732100400000|2024-11-20 11:00:00|8340.5|8337.5|8340|8337|8343.5|8340.5|8332.5|8329.5|445
1732104000000|2024-11-20 12:00:00|8339.5|8336.5|8348.5|8345.5|8350|8347|8333.5|8330.5|576
1732107600000|2024-11-20 13:00:00|8348|8345|8350.5|8347.5|8353.5|8350.5|8345.5|8342.5|487
1732111200000|2024-11-20 14:00:00|8349.5|8346.5|8324.5|8321.5|8351.5|8348.5|8317.5|8314.5|1264
1732114800000|2024-11-20 15:00:00|8325|8322|8328.5|8325.5|8334|8331|8301.5|8298.5|1391
1732118400000|2024-11-20 16:00:00|8327.5|8324.5|8323.5|8320.5|8331.5|8328.5|8298.5|8295.5|964
1732122000000|2024-11-20 17:00:00|8323|8320|8319.5|8316.5|8329.5|8326.5|8303.5|8300.5|648
1732125600000|2024-11-20 18:00:00|8320|8317|8313.5|8310.5|8323.5|8320.5|8308.5|8305.5|580
1732129200000|2024-11-20 19:00:00|8312.5|8309.5|8325.5|8322.5|8329.5|8326.5|8307.5|8304.5|733
1732132800000|2024-11-20 20:00:00|8324.5|8321.5|8344|8340|8344|8341|8320.5|8317.5|790
1732136400000|2024-11-20 21:00:00|8344.4|8340.4|8340.5|8336.5|8346.9|8342.9|8321.6|8317.6|0
1732140000000|2024-11-20 22:00:00|8342.4|8338.4|8343.5|8341.5|8352|8350|8322|8320|894
1732143600000|2024-11-20 23:00:00|8344.5|8342.5|8351.5|8350.5|8365.5|8364.5|8343.5|8342|3156
1732147200000|2024-11-21 00:00:00|8352.5|8351.5|8325.5|8324.5|8355.5|8354.5|8324.5|8323.5|2483
1732150800000|2024-11-21 01:00:00|8326.5|8325.5|8317.5|8316.5|8333.5|8332.5|8316.5|8315.5|2079
1732154400000|2024-11-21 02:00:00|8318.5|8317.5|8311.5|8310.5|8328.5|8327.5|8309.5|8308.5|1746
1732158000000|2024-11-21 03:00:00|8312|8311|8311.5|8310.5|8320.5|8319.5|8308.5|8307.5|2214
1732161600000|2024-11-21 04:00:00|8312.5|8311.5|8315.5|8314.5|8321.5|8320.5|8308.5|8307.5|1976
1732165200000|2024-11-21 05:00:00|8315|8313.5|8322.2|8318.2|8324.5|8322.5|8308.5|8306.5|5021
1732168800000|2024-11-21 06:00:00|8322|8318|8329.5|8326.5|8331|8328|8317|8314|307
1732172400000|2024-11-21 07:00:00|8329|8326|8314|8311|8337.5|8334.5|8306|8303|576
1732176000000|2024-11-21 08:00:00|8315.5|8312.5|8304|8301|8323.5|8320.5|8291|8288|1047
1732179600000|2024-11-21 09:00:00|8303.5|8300.5|8304.5|8301.5|8306.5|8303.5|8283|8280|706
1732183200000|2024-11-21 10:00:00|8304|8301|8309.5|8306.5|8311|8308|8294|8291|424
1732186800000|2024-11-21 11:00:00|8309|8306|8328|8325|8334.5|8331.5|8309|8306|446
1732190400000|2024-11-21 12:00:00|8327|8324|8339|8336|8353|8350|8327|8324|643
1732194000000|2024-11-21 13:00:00|8339.5|8336.5|8349|8346|8352.5|8349.5|8339|8336|780
1732197600000|2024-11-21 14:00:00|8349.5|8346.5|8345|8342|8358.5|8355.5|8327.5|8324.5|1317
1732201200000|2024-11-21 15:00:00|8345.5|8342.5|8382|8379|8385|8382|8339|8336|1775
1732204800000|2024-11-21 16:00:00|8383|8380|8384|8381|8395|8392|8376|8373|1226
1732208400000|2024-11-21 17:00:00|8383.5|8380.5|8402|8399|8406|8403|8376.5|8373.5|876
1732212000000|2024-11-21 18:00:00|8401.5|8398.5|8404.5|8401.5|8413.5|8410.5|8399|8396|741
1732215600000|2024-11-21 19:00:00|8404|8401|8405|8402|8409|8406|8397|8394|764
1732219200000|2024-11-21 20:00:00|8404|8401|8399.7|8395.7|8411|8408|8398|8395|1045
1732222800000|2024-11-21 21:00:00|8399.2|8395.2|8393.6|8389.6|8400.8|8396.8|8390.4|8386.4|0
1732226400000|2024-11-21 22:00:00|8393.7|8389.7|8379|8377|8394.2|8390.2|8375.5|8373.5|471
1732230000000|2024-11-21 23:00:00|8380.5|8378.5|8384|8383|8403|8402|8375|8374|4098
1732233600000|2024-11-22 00:00:00|8385|8384|8393|8392|8397|8396|8384|8383|2626
1732237200000|2024-11-22 01:00:00|8394|8393|8410|8409|8412.5|8411.5|8385|8384|2480
1732240800000|2024-11-22 02:00:00|8411|8410|8413|8412|8417|8416|8403|8402|2935
1732244400000|2024-11-22 03:00:00|8413.5|8412.5|8407|8406|8420.5|8419.5|8395|8394|3021
1732248000000|2024-11-22 04:00:00|8406.5|8405.5|8406|8405|8415|8414|8403|8402|3395
1732251600000|2024-11-22 05:00:00|8406.5|8404.5|8391.6|8387.6|8409.5|8407.5|8391.2|8387.2|6820
1732255200000|2024-11-22 06:00:00|8391.5|8387.5|8397.5|8394.5|8400|8397|8389.5|8386.5|575
1732258800000|2024-11-22 07:00:00|8398|8395|8412|8409|8417|8414|8395|8392|479
1732262400000|2024-11-22 08:00:00|8411.5|8408.5|8404.5|8401.5|8419|8416|8402|8399|856
1732266000000|2024-11-22 09:00:00|8404|8401|8391|8388|8407.5|8404.5|8373|8370|1181
1732269600000|2024-11-22 10:00:00|8391.5|8388.5|8391|8388|8398|8395|8379|8376|644
1732273200000|2024-11-22 11:00:00|8390|8387|8393|8390|8393.5|8390.5|8379.5|8376.5|446
1732276800000|2024-11-22 12:00:00|8393.5|8390.5|8403|8400|8405|8402|8389|8386|1153
1732280400000|2024-11-22 13:00:00|8402.5|8399.5|8402|8399|8414|8411|8400|8397|439
1732284000000|2024-11-22 14:00:00|8402.5|8399.5|8429.5|8426.5|8431.5|8428.5|8401|8398|1036
1732287600000|2024-11-22 15:00:00|8429|8426|8429|8426|8435.5|8432.5|8407|8404|1134
1732291200000|2024-11-22 16:00:00|8430|8427|8433|8430|8435.5|8432.5|8419|8416|556
1732294800000|2024-11-22 17:00:00|8433.5|8430.5|8440|8437|8441|8438|8426|8423|567
1732298400000|2024-11-22 18:00:00|8440.5|8437.5|8439|8436|8445|8442|8435|8432|448
1732302000000|2024-11-22 19:00:00|8438|8435|8436|8433|8440|8437|8429|8426|373
1732305600000|2024-11-22 20:00:00|8435|8432|8444.5|8440.5|8447.5|8444.5|8426|8423|670
1732309200000|2024-11-22 21:00:00|8444.3|8440.3|8445.8|8441.8|8447.8|8443.8|8443.2|8439.2|0
1732485600000|2024-11-24 22:00:00|8452|8450|8471.5|8469.5|8477|8475|8448|8446|502
1732489200000|2024-11-24 23:00:00|8472.5|8470.5|8444|8443|8482.5|8480.5|8438|8437|3627
1732492800000|2024-11-25 00:00:00|8442|8441|8455|8454|8466|8465|8442|8441|3821
1732496400000|2024-11-25 01:00:00|8454|8453|8453|8452|8461|8460|8446|8445|3037
1732500000000|2024-11-25 02:00:00|8452|8451|8449|8448|8455|8454|8448|8447|1524
1732503600000|2024-11-25 03:00:00|8448.5|8447.5|8457|8456|8458|8457|8438|8437|3177
1732507200000|2024-11-25 04:00:00|8456|8455|8436.5|8435.5|8456|8455|8434|8433|3302
1732510800000|2024-11-25 05:00:00|8437|8435|8432.6|8428.6|8439.5|8437.5|8404.5|8402.5|10411
1732514400000|2024-11-25 06:00:00|8432.5|8428.5|8430|8427|8432.5|8429|8416.5|8413.5|726
1732518000000|2024-11-25 07:00:00|8429.8|8426.8|8436.8|8433.8|8441.8|8438.8|8426.8|8423.8|884
1732521600000|2024-11-25 08:00:00|8438.8|8435.8|8440.8|8437.8|8451.8|8448.8|8437.8|8434.8|1395
1732525200000|2024-11-25 09:00:00|8439.8|8436.8|8440.8|8437.8|8449.8|8446.8|8435.8|8432.8|342
1732528800000|2024-11-25 10:00:00|8440.3|8437.3|8437.3|8434.3|8443.8|8440.8|8434.8|8431.8|342
1732532400000|2024-11-25 11:00:00|8436.8|8433.8|8435.8|8432.8|8440.8|8437.8|8433.3|8430.3|298
1732536000000|2024-11-25 12:00:00|8436.8|8433.8|8444.8|8441.8|8447.3|8444.3|8428.8|8425.8|587
1732539600000|2024-11-25 13:00:00|8444.3|8441.3|8454.8|8451.8|8457.8|8454.8|8441.8|8438.8|291
1732543200000|2024-11-25 14:00:00|8454.3|8451.3|8461.8|8458.8|8467.8|8464.8|8447.8|8444.8|995
1732546800000|2024-11-25 15:00:00|8461.3|8458.3|8463.8|8460.8|8472.8|8469.8|8448.3|8445.3|1377
1732550400000|2024-11-25 16:00:00|8463.3|8460.3|8439.8|8436.8|8466.3|8463.3|8436.8|8433.8|810
1732554000000|2024-11-25 17:00:00|8440.8|8437.8|8438.8|8435.8|8445.8|8442.8|8426.8|8423.8|365
1732557600000|2024-11-25 18:00:00|8439.8|8436.8|8459.8|8456.8|8460.8|8457.8|8439.8|8436.8|386
1732561200000|2024-11-25 19:00:00|8459.3|8456.3|8457.8|8454.8|8462.8|8459.8|8453.8|8450.8|454
1732564800000|2024-11-25 20:00:00|8456.8|8453.8|8447.1|8443.1|8458.8|8455.8|8445.8|8442.8|1572
1732568400000|2024-11-25 21:00:00|8446.9|8442.9|8452.1|8448.1|8456.5|8452.5|8443.6|8439.6|0
1732572000000|2024-11-25 22:00:00|8452.2|8448.2|8451.8|8449.8|8460.8|8458.8|8449.3|8447.3|324
1732575600000|2024-11-25 23:00:00|8451.3|8449.3|8399.8|8398.8|8456.3|8455.3|8396.8|8395.8|5755
1732579200000|2024-11-26 00:00:00|8399.3|8398.3|8388.8|8387.8|8404.3|8403.3|8378.8|8377.8|4293
1732582800000|2024-11-26 01:00:00|8389.8|8388.8|8386.8|8385.8|8396.8|8395.8|8373.8|8372.8|3275
1732586400000|2024-11-26 02:00:00|8387.3|8386.3|8387.8|8386.8|8395.8|8394.8|8381.8|8380.8|4156
1732590000000|2024-11-26 03:00:00|8388.8|8387.8|8383.8|8382.8|8394.8|8393.8|8381.8|8380.8|1954
1732593600000|2024-11-26 04:00:00|8383.3|8382.3|8371|8370|8386.8|8385.8|8355|8354|3615
1732597200000|2024-11-26 05:00:00|8371.1|8369.1|8355.8|8351.8|8374.1|8372.1|8353.9|8349.9|6081
1732600800000|2024-11-26 06:00:00|8355.9|8351.9|8373.1|8370.1|8379.1|8376.1|8355.5|8351.5|685
1732604400000|2024-11-26 07:00:00|8372.6|8369.6|8374.1|8371.1|8382.1|8379.1|8365.1|8362.1|906
1732608000000|2024-11-26 08:00:00|8375.1|8372.1|8368.1|8365.1|8375.1|8372.1|8360.1|8357.1|841
1732611600000|2024-11-26 09:00:00|8367.6|8364.6|8385.6|8382.6|8387.6|8384.6|8367.1|8364.1|619
1732615200000|2024-11-26 10:00:00|8385.1|8382.1|8392.6|8389.6|8393.6|8390.6|8379.6|8376.6|311
1732618800000|2024-11-26 11:00:00|8393.6|8390.6|8406.1|8403.1|8409.6|8406.6|8391.6|8388.6|516
1732622400000|2024-11-26 12:00:00|8405.6|8402.6|8426.1|8423.1|8427.6|8424.6|8404.6|8401.6|750
1732626000000|2024-11-26 13:00:00|8425.6|8422.6|8412.6|8409.6|8431.6|8428.6|8409.1|8406.1|714
1732629600000|2024-11-26 14:00:00|8413.1|8410.1|8404.1|8401.1|8415.6|8412.6|8396.6|8393.6|1153
1732633200000|2024-11-26 15:00:00|8404.6|8401.6|8398.6|8395.6|8406.6|8403.6|8382.1|8379.1|874
1732636800000|2024-11-26 16:00:00|8399.1|8396.1|8402.6|8399.6|8408.6|8405.6|8391.6|8388.6|634
1732640400000|2024-11-26 17:00:00|8402.1|8399.1|8405.6|8402.6|8408.6|8405.6|8393.6|8390.6|303
1732644000000|2024-11-26 18:00:00|8406.1|8403.1|8403.1|8400.1|8406.6|8403.6|8393.6|8390.6|285
1732647600000|2024-11-26 19:00:00|8401.6|8398.6|8400.6|8397.6|8406.6|8403.6|8394.1|8391.1|336
1732651200000|2024-11-26 20:00:00|8400.1|8397.1|8401.7|8397.7|8409.1|8406.1|8397.6|8394.6|741
1732654800000|2024-11-26 21:00:00|8401.4|8397.4|8405.9|8401.9|8407.6|8403.6|8401.2|8397.2|0
1732658400000|2024-11-26 22:00:00|8405.8|8401.8|8403.6|8401.6|8409.1|8407.1|8398.1|8396.1|292
1732662000000|2024-11-26 23:00:00|8404.6|8402.6|8401.5|8400.5|8410.6|8409.6|8395.5|8394.5|2124
1732665600000|2024-11-27 00:00:00|8402.5|8401.5|8411.5|8410.5|8427|8426|8400|8399|3001
1732669200000|2024-11-27 01:00:00|8410.5|8409.5|8407.5|8406.5|8411.5|8410.5|8391.5|8390.5|2695
1732672800000|2024-11-27 02:00:00|8408.5|8407.5|8414.5|8413.5|8420.5|8419.5|8407.5|8406.5|2097
1732676400000|2024-11-27 03:00:00|8413.5|8412.5|8411.5|8410.5|8423.5|8422.5|8410.5|8409.5|2860
1732680000000|2024-11-27 04:00:00|8410.5|8409.5|8404.5|8403.5|8422.5|8421.5|8400.5|8399.5|2930
1732683600000|2024-11-27 05:00:00|8405|8403|8414.9|8410.9|8417.2|8414.3|8402|8400|7150
1732687200000|2024-11-27 06:00:00|8415|8411|8421.3|8418.3|8425.3|8422.3|8410.3|8407.3|651
1732690800000|2024-11-27 07:00:00|8422.3|8419.3|8429.8|8426.8|8438.8|8435.8|8420.3|8417.3|483
1732694400000|2024-11-27 08:00:00|8431.3|8428.3|8425.3|8422.3|8432.3|8429.3|8415.3|8412.3|891
1732698000000|2024-11-27 09:00:00|8425.8|8422.8|8428.3|8425.3|8430.8|8427.8|8415.3|8412.3|223
1732701600000|2024-11-27 10:00:00|8427.8|8424.8|8427.8|8424.8|8431.3|8428.3|8421.8|8418.8|149
1732705200000|2024-11-27 11:00:00|8427.3|8424.3|8438.3|8435.3|8439.3|8436.3|8418.8|8415.8|356
1732708800000|2024-11-27 12:00:00|8437.3|8434.3|8436.3|8433.3|8445.3|8442.3|8431.3|8428.3|418
1732712400000|2024-11-27 13:00:00|8437.3|8434.3|8438.3|8435.3|8448.3|8445.3|8433.3|8430.3|343
1732716000000|2024-11-27 14:00:00|8437.3|8434.3|8446.8|8443.8|8451.8|8448.8|8427.3|8424.3|900
1732719600000|2024-11-27 15:00:00|8446.3|8443.3|8439.3|8436.3|8448.3|8445.3|8429.8|8426.8|960
1732723200000|2024-11-27 16:00:00|8438.3|8435.3|8437.3|8434.3|8455.3|8452.3|8433.3|8430.3|865
1732726800000|2024-11-27 17:00:00|8436.8|8433.8|8428.3|8425.3|8438.3|8435.3|8426.8|8423.8|570
1732730400000|2024-11-27 18:00:00|8427.3|8424.3|8433.3|8430.3|8436.3|8433.3|8426.3|8423.3|442
1732734000000|2024-11-27 19:00:00|8432.8|8429.8|8432.3|8429.3|8437.3|8434.3|8431.3|8428.3|106
1732737600000|2024-11-27 20:00:00|8432.8|8429.8|8439.4|8435.4|8445.3|8442.3|8423.3|8420.3|902
1732741200000|2024-11-27 21:00:00|8439.6|8435.6|8437.1|8433.1|8440.8|8436.8|8435.1|8431.1|0
1732744800000|2024-11-27 22:00:00|8437.2|8433.2|8441.7|8439.7|8443.2|8441.2|8426.8|8424.8|429
1732748400000|2024-11-27 23:00:00|8442.7|8440.7|8452.7|8451.7|8457.2|8456.2|8437.7|8436.7|4571
1732752000000|2024-11-28 00:00:00|8454.7|8453.7|8447.7|8446.7|8459.7|8458.7|8442.7|8441.7|3054
1732755600000|2024-11-28 01:00:00|8446.7|8445.7|8457.7|8456.7|8461.7|8460.7|8443.2|8442.2|1814
1732759200000|2024-11-28 02:00:00|8458.7|8457.7|8472.7|8471.7|8473.7|8472.7|8457.7|8456.7|1849
1732762800000|2024-11-28 03:00:00|8471.7|8470.7|8478.7|8477.7|8480.7|8479.7|8464.7|8463.7|2610
1732766400000|2024-11-28 04:00:00|8479.7|8478.7|8465.7|8464.7|8479.7|8478.7|8461.7|8460.7|2801
1732770000000|2024-11-28 05:00:00|8465.3|8463.3|8458|8454|8465.3|8463.3|8446.3|8444.3|7008
1732773600000|2024-11-28 06:00:00|8457.8|8453.8|8453.8|8450.8|8461.8|8458.8|8451.8|8448.8|337
1732777200000|2024-11-28 07:00:00|8452.8|8449.8|8454.3|8451.3|8457.3|8454.3|8446.3|8443.3|315
1732780800000|2024-11-28 08:00:00|8454.8|8451.8|8442.8|8439.8|8462.8|8459.8|8441.8|8438.8|771
1732784400000|2024-11-28 09:00:00|8441.8|8438.8|8441.8|8438.8|8446.8|8443.8|8433.8|8430.8|598
1732788000000|2024-11-28 10:00:00|8442.3|8439.3|8437.3|8434.3|8443.8|8440.8|8433.3|8430.3|220
1732791600000|2024-11-28 11:00:00|8436.8|8433.8|8431.3|8428.3|8438.8|8435.8|8427.8|8424.8|300
1732795200000|2024-11-28 12:00:00|8431.8|8428.8|8429.8|8426.8|8434.8|8431.8|8427.3|8424.3|400
1732798800000|2024-11-28 13:00:00|8429.3|8426.3|8427.8|8424.8|8433.8|8430.8|8420.8|8417.8|381
1732802400000|2024-11-28 14:00:00|8428.3|8425.3|8433.3|8430.3|8435.3|8432.3|8424.8|8421.8|288
1732806000000|2024-11-28 15:00:00|8433.8|8430.8|8429.8|8426.8|8434.8|8431.8|8427.8|8424.8|158
1732809600000|2024-11-28 16:00:00|8429.3|8426.3|8433.8|8430.8|8435.8|8432.8|8429.3|8426.3|132
1732813200000|2024-11-28 17:00:00|8433.3|8430.3|8429.8|8426.8|8436.3|8433.3|8429.3|8426.3|89
1732816800000|2024-11-28 18:00:00|8430.3|8427.3|8430.3|8427.3|8431.8|8428.8|8429.8|8426.8|40
1732820400000|2024-11-28 19:00:00|8430.8|8427.8|8429.3|8426.3|8431.3|8428.3|8425.3|8422.3|50
1732824000000|2024-11-28 20:00:00|8430.3|8427.3|8428.3|8424.3|8431.3|8428.3|8427.3|8423.8|56
1732827600000|2024-11-28 21:00:00|8428.2|8424.2|8428.9|8424.9|8428.9|8424.9|8428|8424|0
1732831200000|2024-11-28 22:00:00|8429|8425|8421.8|8419.8|8429.7|8426.8|8415.3|8413.3|287
1732834800000|2024-11-28 23:00:00|8423.8|8421.8|8405.8|8404.8|8424.8|8422.8|8404.8|8403.8|2371
1732838400000|2024-11-29 00:00:00|8404.8|8403.8|8395.8|8394.8|8410.8|8409.8|8387.3|8386.3|2377
1732842000000|2024-11-29 01:00:00|8394.8|8393.8|8413.8|8412.8|8418.8|8417.8|8393.8|8392.8|1811
1732845600000|2024-11-29 02:00:00|8414.8|8413.8|8428.8|8427.8|8429.8|8428.8|8412.8|8411.8|1848
1732849200000|2024-11-29 03:00:00|8429.8|8428.8|8428.9|8427.9|8435.9|8434.9|8423.8|8422.8|2183
1732852800000|2024-11-29 04:00:00|8429.9|8428.9|8434.9|8433.9|8434.9|8433.9|8425.9|8424.9|2945
1732856400000|2024-11-29 05:00:00|8435.4|8433.4|8440.4|8436.4|8443.4|8441.4|8432.4|8430.4|6100
1732860000000|2024-11-29 06:00:00|8440.2|8436.2|8438.4|8435.4|8446.4|8443.4|8436.4|8433.4|327
1732863600000|2024-11-29 07:00:00|8437.9|8434.9|8429.4|8426.4|8439.4|8436.4|8426.9|8423.9|363
1732867200000|2024-11-29 08:00:00|8429.9|8426.9|8432.4|8429.4|8444.9|8441.9|8429.9|8426.9|380
1732870800000|2024-11-29 09:00:00|8431.9|8428.9|8446.4|8443.4|8447.9|8444.9|8429.9|8426.9|306
1732874400000|2024-11-29 10:00:00|8446.9|8443.9|8447.9|8444.9|8450.9|8447.9|8444.9|8441.9|419
1732878000000|2024-11-29 11:00:00|8447.4|8444.4|8457.9|8454.9|8460.9|8457.9|8444.9|8441.9|218
1732881600000|2024-11-29 12:00:00|8457.4|8454.4|8456.9|8453.9|8465.9|8462.9|8452.9|8449.9|627
1732885200000|2024-11-29 13:00:00|8456.4|8453.4|8444.4|8441.4|8461.9|8458.9|8440.4|8437.4|571
1732888800000|2024-11-29 14:00:00|8444.9|8441.9|8441.4|8438.4|8448.9|8445.9|8437.9|8434.9|924
1732892400000|2024-11-29 15:00:00|8441.9|8438.9|8460.4|8457.4|8462.9|8459.9|8438.9|8435.9|892
1732896000000|2024-11-29 16:00:00|8460.9|8457.9|8465.9|8462.9|8474.9|8471.9|8460.9|8457.9|973
1732899600000|2024-11-29 17:00:00|8466.4|8463.4|8472.4|8469.4|8478.9|8475.9|8463.9|8460.9|662
1732903200000|2024-11-29 18:00:00|8471.9|8468.9|8472.4|8469.4|8473.9|8470.9|8467.9|8464.9|133
1732906800000|2024-11-29 19:00:00|8471.9|8468.9|8469.9|8466.9|8472.9|8469.9|8467.4|8464.4|88
1732910400000|2024-11-29 20:00:00|8469.4|8466.4|8465.5|8461.5|8469.9|8466.9|8463.4|8460.4|128
1732914000000|2024-11-29 21:00:00|8465.9|8461.9|8465.8|8461.8|8465.9|8461.9|8465.8|8461.8|0
1733090400000|2024-12-01 22:00:00|8466.9|8464.9|8463.9|8461.9|8472.4|8470.4|8454.4|8452.4|389
1733094000000|2024-12-01 23:00:00|8465.4|8463.4|8463.9|8462.9|8468.9|8467.9|8443.9|8442.9|3030
1733097600000|2024-12-02 00:00:00|8464.9|8463.9|8461.9|8460.9|8472.9|8471.9|8456.9|8455.9|2473
1733101200000|2024-12-02 01:00:00|8462.4|8461.4|8457.9|8456.9|8468.9|8467.9|8454.4|8453.4|2339
1733104800000|2024-12-02 02:00:00|8456.9|8455.9|8454.9|8453.9|8459.9|8458.9|8450.9|8449.9|1646
1733108400000|2024-12-02 03:00:00|8455.4|8454.4|8448|8447|8457.9|8456.9|8443|8442|2194
1733112000000|2024-12-02 04:00:00|8447|8446|8451|8450|8453|8452|8445.5|8444.5|2253
1733115600000|2024-12-02 05:00:00|8451.1|8449.1|8449.8|8445.8|8458.1|8456.1|8449.7|8445.7|5255
1733119200000|2024-12-02 06:00:00|8449.7|8445.7|8440.6|8437.6|8453.6|8450.6|8436.6|8433.6|506
1733122800000|2024-12-02 07:00:00|8441.6|8438.6|8446.6|8443.6|8449.6|8446.6|8436.6|8433.6|334
1733126400000|2024-12-02 08:00:00|8447.6|8444.6|8466.6|8463.6|8466.6|8463.6|8444.6|8441.6|531
1733130000000|2024-12-02 09:00:00|8467.6|8464.6|8472.6|8469.6|8477.6|8474.6|8464.6|8461.6|558
1733133600000|2024-12-02 10:00:00|8471.6|8468.6|8484.6|8481.6|8489.6|8486.6|8469.6|8466.6|844
1733137200000|2024-12-02 11:00:00|8485.1|8482.1|8510.6|8507.6|8515.6|8512.6|8485.1|8482.1|1235
1733140800000|2024-12-02 12:00:00|8511.6|8508.6|8520.6|8517.6|8525.6|8522.6|8510.6|8507.6|783
1733144400000|2024-12-02 13:00:00|8521.6|8518.6|8523.6|8520.6|8531.6|8528.6|8517.6|8514.6|586
1733148000000|2024-12-02 14:00:00|8523.1|8520.1|8494.1|8491.1|8527.6|8524.6|8493.6|8490.6|1658
1733151600000|2024-12-02 15:00:00|8497.6|8494.6|8488.6|8485.6|8500.6|8497.6|8484.6|8481.6|1462
1733155200000|2024-12-02 16:00:00|8488.1|8485.1|8501.6|8498.6|8506.1|8503.1|8485.6|8482.6|1358
1733158800000|2024-12-02 17:00:00|8500.6|8497.6|8500.6|8497.6|8504.6|8501.6|8496.6|8493.6|316
1733162400000|2024-12-02 18:00:00|8501.6|8498.6|8517.6|8514.6|8519.6|8516.6|8499.6|8496.6|314
1733166000000|2024-12-02 19:00:00|8517.1|8514.1|8515.6|8512.6|8519.6|8516.6|8509.6|8506.6|253
1733169600000|2024-12-02 20:00:00|8514.6|8511.6|8514.4|8510.4|8520.6|8517.6|8510.1|8507.1|863
1733173200000|2024-12-02 21:00:00|8514.7|8510.7|8513.7|8509.7|8518.8|8514.8|8512.8|8508.8|0
1733176800000|2024-12-02 22:00:00|8513.6|8509.6|8505.1|8503.1|8514.6|8512.6|8504.1|8502.1|328
1733180400000|2024-12-02 23:00:00|8506.6|8504.6|8515.6|8514.6|8519.6|8518.6|8499.6|8498.6|3099
1733184000000|2024-12-03 00:00:00|8516.6|8515.6|8515.5|8514.5|8524.1|8523.1|8515.5|8514.5|2352
1733187600000|2024-12-03 01:00:00|8514.5|8513.5|8514.5|8513.5|8520.5|8519.5|8511.5|8510.5|1857
1733191200000|2024-12-03 02:00:00|8515.5|8514.5|8515.5|8514.5|8517.5|8516.5|8507.5|8506.5|1764
1733194800000|2024-12-03 03:00:00|8516.5|8515.5|8514.5|8513.5|8520.5|8519.5|8509.5|8508.5|2254
1733198400000|2024-12-03 04:00:00|8513.5|8512.5|8512.5|8511.5|8520.5|8519.5|8509.5|8508.5|2630
1733202000000|2024-12-03 05:00:00|8513|8511|8508.1|8504.1|8513|8511|8499|8497|6848
1733205600000|2024-12-03 06:00:00|8508.3|8504.3|8496.5|8493.5|8512.5|8509.5|8493.5|8490.5|589
1733209200000|2024-12-03 07:00:00|8495.5|8492.5|8477.5|8474.5|8498.5|8495.5|8476.5|8473.5|1001
1733212800000|2024-12-03 08:00:00|8478.5|8475.5|8498.5|8495.5|8504.5|8501.5|8477.5|8474.5|1317
1733216400000|2024-12-03 09:00:00|8498|8495|8499.5|8496.5|8501.5|8498.5|8482|8479|661
1733220000000|2024-12-03 10:00:00|8500.5|8497.5|8497.5|8494.5|8503.5|8500.5|8489|8486|469
1733223600000|2024-12-03 11:00:00|8498|8495|8496.5|8493.5|8499.5|8496.5|8486.5|8483.5|362
1733227200000|2024-12-03 12:00:00|8497|8494|8496|8493|8501.5|8498.5|8492.5|8489.5|502
1733230800000|2024-12-03 13:00:00|8496.5|8493.5|8499.5|8496.5|8513|8510|8496|8493|633
1733234400000|2024-12-03 14:00:00|8500.5|8497.5|8497.5|8494.5|8505|8502|8488.5|8485.5|1002
1733238000000|2024-12-03 15:00:00|8498|8495|8489.5|8486.5|8501.5|8498.5|8488.5|8485.5|1186
1733241600000|2024-12-03 16:00:00|8490|8487|8490.5|8487.5|8502|8499|8487.5|8484.5|844
1733245200000|2024-12-03 17:00:00|8491|8488|8500.5|8497.5|8502.5|8499.5|8487.5|8484.5|287
1733248800000|2024-12-03 18:00:00|8500|8497|8490.5|8487.5|8503.5|8500.5|8488.5|8485.5|427
1733252400000|2024-12-03 19:00:00|8490|8487|8488.5|8485.5|8492.5|8489.5|8480.5|8477.5|494
1733256000000|2024-12-03 20:00:00|8488|8485|8483.2|8479.2|8489.5|8486.5|8478.5|8475.5|352
1733259600000|2024-12-03 21:00:00|8483.4|8479.4|8488.3|8484.3|8491.1|8487.1|8481.9|8477.9|0
1733263200000|2024-12-03 22:00:00|8488.7|8484.7|8480|8478|8489.5|8485.5|8469|8467|396
1733266800000|2024-12-03 23:00:00|8481.5|8479.5|8461.5|8460.5|8481.5|8479.5|8454.5|8453.5|4941
1733270400000|2024-12-04 00:00:00|8462|8461|8460.5|8459.5|8468.5|8467.5|8456.5|8455.5|2461
1733274000000|2024-12-04 01:00:00|8461.5|8460.5|8440.5|8439.5|8464|8463|8431.5|8430.5|3938
1733277600000|2024-12-04 02:00:00|8441.5|8440.5|8464.5|8463.5|8467.5|8466.5|8441.5|8440.5|2946
1733281200000|2024-12-04 03:00:00|8464|8463|8471.5|8470.5|8477.5|8476.5|8463.5|8462.5|2431
1733284800000|2024-12-04 04:00:00|8472.5|8471.5|8470.5|8469.5|8474.5|8473.5|8465.5|8464.5|2182
1733288400000|2024-12-04 05:00:00|8470.9|8468.9|8472.9|8468.9|8475.9|8473.9|8465.4|8463.4|5626
1733292000000|2024-12-04 06:00:00|8473.1|8469.1|8476.4|8473.4|8476.4|8473.4|8467.4|8464.4|396
1733295600000|2024-12-04 07:00:00|8475.4|8472.4|8482.4|8479.4|8483.4|8480.4|8469.9|8466.9|509
1733299200000|2024-12-04 08:00:00|8482.9|8479.9|8500.4|8497.4|8501.4|8498.4|8480.9|8477.9|1245
1733302800000|2024-12-04 09:00:00|8500.9|8497.9|8489.4|8486.4|8503.9|8500.9|8486.9|8483.9|519
1733306400000|2024-12-04 10:00:00|8489.9|8486.9|8488.4|8485.4|8496.4|8493.4|8484.4|8481.4|380
1733310000000|2024-12-04 11:00:00|8487.9|8484.9|8498.4|8495.4|8499.4|8496.4|8483.4|8480.4|477
1733313600000|2024-12-04 12:00:00|8497.9|8494.9|8493.4|8490.4|8506.4|8503.4|8491.4|8488.4|431
1733317200000|2024-12-04 13:00:00|8492.9|8489.9|8502.4|8499.4|8509.4|8506.4|8487.4|8484.4|628
1733320800000|2024-12-04 14:00:00|8501.9|8498.9|8496.4|8493.4|8507.4|8504.4|8494.4|8491.4|1104
1733324400000|2024-12-04 15:00:00|8493.9|8490.9|8491.4|8488.4|8504.4|8501.4|8481.4|8478.4|1214
1733328000000|2024-12-04 16:00:00|8491.9|8488.9|8497.4|8494.4|8501.4|8498.4|8487.9|8484.9|758
1733331600000|2024-12-04 17:00:00|8497.9|8494.9|8488.9|8485.9|8498.4|8495.4|8483.4|8480.4|439
1733335200000|2024-12-04 18:00:00|8488.4|8485.4|8476.9|8473.9|8488.4|8485.4|8471.4|8468.4|389
1733338800000|2024-12-04 19:00:00|8476.4|8473.4|8480.9|8477.9|8483.4|8480.4|8473.4|8470.4|258
1733342400000|2024-12-04 20:00:00|8481.4|8478.4|8483.7|8479.7|8495.4|8492.4|8480.4|8477.4|734
1733346000000|2024-12-04 21:00:00|8483.8|8479.8|8484.2|8480.2|8485|8481|8482.2|8478.2|0
1733349600000|2024-12-04 22:00:00|8484|8480|8492.4|8490.4|8493.9|8491.9|8476.9|8474.9|332
1733353200000|2024-12-04 23:00:00|8491.9|8489.9|8481.4|8480.4|8491.9|8490.4|8472.9|8471.9|2257
1733356800000|2024-12-05 00:00:00|8480.9|8479.9|8495.1|8494.1|8497.6|8496.6|8480.4|8479.4|1820
1733360400000|2024-12-05 01:00:00|8495.6|8494.6|8496.6|8495.6|8498.6|8497.6|8488.6|8487.6|1837
1733364000000|2024-12-05 02:00:00|8497.6|8496.6|8490.6|8489.6|8501.6|8500.6|8489.6|8488.6|2024
1733367600000|2024-12-05 03:00:00|8489.6|8488.6|8488.6|8487.6|8490.6|8489.6|8481.6|8480.6|1758
1733371200000|2024-12-05 04:00:00|8487.6|8486.6|8480.6|8479.6|8489.1|8488.1|8477.6|8476.6|1804
1733374800000|2024-12-05 05:00:00|8481.1|8479.1|8482.1|8478.1|8483.1|8481.1|8472.1|8470.1|5934
1733378400000|2024-12-05 06:00:00|8482.3|8478.3|8480.6|8477.6|8482.9|8479.6|8472.6|8469.6|333
1733382000000|2024-12-05 07:00:00|8480.1|8477.1|8473.6|8470.6|8480.1|8477.1|8472.6|8469.6|411
1733385600000|2024-12-05 08:00:00|8474.6|8471.6|8481.6|8478.6|8487.6|8484.6|8472.6|8469.6|816
1733389200000|2024-12-05 09:00:00|8482.1|8479.1|8473.6|8470.6|8482.6|8479.6|8465.6|8462.6|496
1733392800000|2024-12-05 10:00:00|8474.6|8471.6|8474.6|8471.6|8487.6|8484.6|8472.1|8469.1|279
1733396400000|2024-12-05 11:00:00|8474.1|8471.1|8480.6|8477.6|8483.6|8480.6|8473.6|8470.6|140
1733400000000|2024-12-05 12:00:00|8481.1|8478.1|8477.6|8474.6|8483.6|8480.6|8471.6|8468.6|478
1733403600000|2024-12-05 13:00:00|8478.1|8475.1|8472.6|8469.6|8480.6|8477.6|8471.6|8468.6|815
1733407200000|2024-12-05 14:00:00|8471.6|8468.6|8477.6|8474.6|8484.6|8481.6|8469.6|8466.6|923
1733410800000|2024-12-05 15:00:00|8478.6|8475.6|8471.6|8468.6|8486.6|8483.6|8463.6|8460.6|1222
1733414400000|2024-12-05 16:00:00|8470.6|8467.6|8470.6|8467.6|8479.6|8476.6|8466.6|8463.6|932
1733418000000|2024-12-05 17:00:00|8471.6|8468.6|8480.1|8477.1|8483.6|8480.6|8469.6|8466.6|153
1733421600000|2024-12-05 18:00:00|8479.6|8476.6|8474.6|8471.6|8480.6|8477.6|8463.6|8460.6|328
1733425200000|2024-12-05 19:00:00|8475.6|8472.6|8465.6|8462.6|8475.6|8472.6|8464.6|8461.6|294
1733428800000|2024-12-05 20:00:00|8465.1|8462.1|8461.7|8457.7|8467.6|8464.6|8454.1|8451.1|536
1733432400000|2024-12-05 21:00:00|8461.4|8457.4|8459.4|8455.4|8461.5|8457.5|8454.8|8450.8|0
1733436000000|2024-12-05 22:00:00|8459.5|8455.5|8458.6|8456.6|8466.6|8464.6|8454.6|8452.6|315
1733439600000|2024-12-05 23:00:00|8458.1|8456.1|8450.6|8449.6|8458.6|8457.6|8436.6|8435.6|2778
1733443200000|2024-12-06 00:00:00|8450.1|8449.1|8447.6|8446.6|8459.6|8458.6|8442.6|8441.6|2972
1733446800000|2024-12-06 01:00:00|8446.6|8445.6|8432.6|8431.6|8448.6|8447.6|8427.6|8426.6|2536
1733450400000|2024-12-06 02:00:00|8433.6|8432.6|8437.7|8436.7|8449.7|8448.7|8430.6|8429.6|2017
1733454000000|2024-12-06 03:00:00|8436.7|8435.7|8437.7|8436.7|8442.7|8441.7|8430.7|8429.7|2230
1733457600000|2024-12-06 04:00:00|8438.2|8437.2|8427.7|8426.7|8438.2|8437.2|8425.7|8424.7|2070
1733461200000|2024-12-06 05:00:00|8428.2|8426.2|8432.5|8428.5|8433.7|8431.7|8424.2|8422.2|4234
1733464800000|2024-12-06 06:00:00|8432.6|8428.6|8431.7|8428.7|8439.7|8436.7|8430.2|8427.2|428
1733468400000|2024-12-06 07:00:00|8432.7|8429.7|8433.7|8430.7|8437.2|8434.2|8426.7|8423.7|279
1733472000000|2024-12-06 08:00:00|8432.7|8429.7|8437.7|8434.7|8442.7|8439.7|8431.7|8428.7|728
1733475600000|2024-12-06 09:00:00|8438.2|8435.2|8434.7|8431.7|8439.7|8436.7|8431.7|8428.7|559
1733479200000|2024-12-06 10:00:00|8433.7|8430.7|8428.7|8425.7|8434.7|8431.7|8425.7|8422.7|613
1733482800000|2024-12-06 11:00:00|8429.2|8426.2|8441.7|8438.7|8442.7|8439.7|8425.7|8422.7|819
1733486400000|2024-12-06 12:00:00|8441.2|8438.2|8442.7|8439.7|8450.7|8447.7|8439.7|8436.7|824
1733490000000|2024-12-06 13:00:00|8442.2|8439.2|8428.7|8425.7|8448.2|8445.2|8427.7|8424.7|1090
1733493600000|2024-12-06 14:00:00|8429.7|8426.7|8430.7|8427.7|8446.7|8443.7|8426.7|8423.7|1228
1733497200000|2024-12-06 15:00:00|8431.2|8428.2|8435.7|8432.7|8441.7|8438.7|8425.7|8422.7|590
1733500800000|2024-12-06 16:00:00|8436.7|8433.7|8427.7|8424.7|8439.7|8436.7|8427.7|8424.7|611
1733504400000|2024-12-06 17:00:00|8428.2|8425.2|8403.2|8400.2|8428.7|8425.7|8342.7|8339.7|2014
1733508000000|2024-12-06 18:00:00|8402.7|8399.7|8411.7|8408.7|8417.7|8414.7|8401.7|8398.7|197
1733511600000|2024-12-06 19:00:00|8412.7|8409.7|8404.2|8401.2|8412.7|8409.7|8400.7|8397.7|455
1733515200000|2024-12-06 20:00:00|8404.7|8401.7|8404.6|8400.6|8411.7|8408.7|8401.2|8398.2|723
1733518800000|2024-12-06 21:00:00|8404.4|8400.4|8403.5|8399.5|8405.3|8401.3|8402.3|8398.3|0
1733695200000|2024-12-08 22:00:00|8413.7|8411.7|8394.2|8392.2|8413.7|8411.7|8389.2|8387.2|522
1733698800000|2024-12-08 23:00:00|8396.7|8394.7|8381.7|8380.7|8408.7|8407.7|8379.7|8378.7|5063
1733702400000|2024-12-09 00:00:00|8381.2|8380.2|8399.7|8398.7|8404.2|8403.2|8374.7|8373.7|4135
1733706000000|2024-12-09 01:00:00|8400.7|8399.7|8414.7|8413.7|8414.7|8413.7|8399.7|8398.7|2855
1733709600000|2024-12-09 02:00:00|8415.2|8414.2|8406.7|8405.7|8420.2|8419.2|8406.7|8405.7|1948
1733713200000|2024-12-09 03:00:00|8407.2|8406.2|8406.7|8405.7|8408.7|8407.7|8400.7|8399.7|2232
1733716800000|2024-12-09 04:00:00|8406.2|8405.2|8421.7|8420.7|8421.7|8420.7|8402.7|8401.7|3733
1733720400000|2024-12-09 05:00:00|8422|8420|8430.3|8426.3|8434|8432|8420|8418|5355
1733724000000|2024-12-09 06:00:00|8430.2|8426.2|8427.5|8424.5|8435|8432|8424.5|8421.5|571
1733727600000|2024-12-09 07:00:00|8427|8424|8445.5|8442.5|8453.5|8450.5|8421.5|8418.5|1809
1733731200000|2024-12-09 08:00:00|8444.5|8441.5|8442.5|8439.5|8448.5|8445.5|8432.5|8429.5|1737
1733734800000|2024-12-09 09:00:00|8443.5|8440.5|8439.5|8436.5|8443.5|8440.5|8434.5|8431.5|1224
1733738400000|2024-12-09 10:00:00|8440.5|8437.5|8439.5|8436.5|8442.5|8439.5|8431.5|8428.5|643
1733742000000|2024-12-09 11:00:00|8439|8436|8439.5|8436.5|8443.5|8440.5|8430.5|8427.5|1003
1733745600000|2024-12-09 12:00:00|8438.5|8435.5|8437|8434|8442|8439|8433.5|8430.5|564
1733749200000|2024-12-09 13:00:00|8436.5|8433.5|8450|8447|8451.5|8448.5|8436|8433|658
1733752800000|2024-12-09 14:00:00|8450.5|8447.5|8471.5|8468.5|8472.5|8469.5|8448.5|8445.5|1851
1733756400000|2024-12-09 15:00:00|8472|8469|8454.5|8451.5|8475.5|8472.5|8449.5|8446.5|1830
1733760000000|2024-12-09 16:00:00|8455.5|8452.5|8463.5|8460.5|8466.5|8463.5|8443.5|8440.5|1597
1733763600000|2024-12-09 17:00:00|8464|8461|8457.5|8454.5|8466.5|8463.5|8454.5|8451.5|816
1733767200000|2024-12-09 18:00:00|8457|8454|8465.5|8462.5|8469.5|8466.5|8453.5|8450.5|763
1733770800000|2024-12-09 19:00:00|8465|8462|8452.5|8449.5|8468|8465|8449.5|8446.5|1111
1733774400000|2024-12-09 20:00:00|8452|8449|8438.4|8434.4|8452.5|8449.5|8434.5|8431.5|577
1733778000000|2024-12-09 21:00:00|8438.2|8434.2|8433.5|8429.5|8438.2|8434.2|8431.4|8427.4|0
1733781600000|2024-12-09 22:00:00|8433.6|8429.6|8436|8434|8447|8445|8433.6|8429.6|425
1733785200000|2024-12-09 23:00:00|8437.5|8435.5|8413.5|8412.5|8446|8445|8408.5|8407.5|4625
1733788800000|2024-12-10 00:00:00|8412.5|8411.5|8398.5|8397.5|8414.5|8413.5|8390.5|8389.5|4717
1733792400000|2024-12-10 01:00:00|8399.5|8398.5|8379.5|8378.5|8403.5|8402.5|8372.5|8371.5|4382
1733796000000|2024-12-10 02:00:00|8380.5|8379.5|8367.5|8366.5|8381.5|8380.5|8365.5|8364.5|3290
1733799600000|2024-12-10 03:00:00|8368|8367|8408.5|8407.5|8417.5|8416.5|8367.5|8366.5|5857
1733803200000|2024-12-10 04:00:00|8407.5|8406.5|8406.5|8405.5|8408.5|8407.5|8390.5|8389.5|3688
1733806800000|2024-12-10 05:00:00|8407|8405|8399.5|8395.5|8408|8406|8394|8392|6540
1733810400000|2024-12-10 06:00:00|8399.3|8395.3|8395.5|8392.5|8403.5|8400.5|8388|8385|588
1733814000000|2024-12-10 07:00:00|8394.5|8391.5|8397.5|8394.5|8406|8403|8394.5|8391.5|425
1733817600000|2024-12-10 08:00:00|8398|8395|8398.5|8395.5|8410.5|8407.5|8395.5|8392.5|1031
1733821200000|2024-12-10 09:00:00|8398|8395|8406|8403|8408|8405|8394|8391|896
1733824800000|2024-12-10 10:00:00|8405.5|8402.5|8404|8401|8409|8406|8402.5|8399.5|545
1733828400000|2024-12-10 11:00:00|8404.5|8401.5|8406.5|8403.5|8410.5|8407.5|8402.5|8399.5|370
1733832000000|2024-12-10 12:00:00|8407.5|8404.5|8398.5|8395.5|8407.5|8404.5|8396.5|8393.5|402
1733835600000|2024-12-10 13:00:00|8399.5|8396.5|8396.5|8393.5|8401.5|8398.5|8393.5|8390.5|386
1733839200000|2024-12-10 14:00:00|8395.5|8392.5|8385.5|8382.5|8400.5|8397.5|8376.5|8373.5|832
1733842800000|2024-12-10 15:00:00|8386|8383|8392|8389|8396.5|8393.5|8377.5|8374.5|1008
1733846400000|2024-12-10 16:00:00|8392.5|8389.5|8389.5|8386.5|8396.5|8393.5|8386.5|8383.5|629
1733850000000|2024-12-10 17:00:00|8390|8387|8387|8384|8394.5|8391.5|8386|8383|175
1733853600000|2024-12-10 18:00:00|8387.5|8384.5|8385.5|8382.5|8391|8388|8384.5|8381.5|189
1733857200000|2024-12-10 19:00:00|8384.5|8381.5|8392.5|8389.5|8393.5|8390.5|8383.5|8380.5|209
1733860800000|2024-12-10 20:00:00|8391.5|8388.5|8375.2|8371.2|8392|8389|8370.5|8367.5|586
1733864400000|2024-12-10 21:00:00|8375.3|8371.3|8379.9|8375.9|8380.3|8376.3|8375.3|8371.3|0
1733868000000|2024-12-10 22:00:00|8379.8|8375.8|8384.5|8382.5|8386|8384|8378.5|8375.3|322
1733871600000|2024-12-10 23:00:00|8382|8380|8376|8375|8387|8386|8367.5|8366.5|2587
1733875200000|2024-12-11 00:00:00|8376.5|8375.5|8362.5|8361.5|8377.5|8376.5|8360.5|8359.5|2805
1733878800000|2024-12-11 01:00:00|8363.5|8362.5|8353.5|8352.5|8366.5|8365.5|8348|8347|2408
1733882400000|2024-12-11 02:00:00|8354.5|8353.5|8358.5|8357.5|8363|8362|8352.5|8351.5|2393
1733886000000|2024-12-11 03:00:00|8359.5|8358.5|8361.5|8360.5|8365.5|8364.5|8356.5|8355.5|2612
1733889600000|2024-12-11 04:00:00|8362|8361|8359.5|8358.5|8364.5|8363.5|8352.5|8351.5|2976
1733893200000|2024-12-11 05:00:00|8360|8358|8365.1|8361.1|8366|8364|8356|8354|5141
1733896800000|2024-12-11 06:00:00|8365.2|8361.2|8369|8366|8371.5|8368.5|8362.5|8359.5|443
1733900400000|2024-12-11 07:00:00|8369.5|8366.5|8360|8357|8374.5|8371.5|8360|8357|863
1733904000000|2024-12-11 08:00:00|8360.5|8357.5|8359.5|8356.5|8369.5|8366.5|8358.5|8355.5|440
1733907600000|2024-12-11 09:00:00|8359|8356|8358.5|8355.5|8361.5|8358.5|8354.5|8351.5|760
1733911200000|2024-12-11 10:00:00|8359|8356|8365|8362|8366.5|8363.5|8354.5|8351.5|293
1733914800000|2024-12-11 11:00:00|8365.5|8362.5|8366.5|8363.5|8371|8368|8365.5|8362.5|187
1733918400000|2024-12-11 12:00:00|8367.5|8364.5|8364.5|8361.5|8370.5|8367.5|8362|8359|361
1733922000000|2024-12-11 13:00:00|8365|8362|8385.5|8382.5|8388.5|8385.5|8362.5|8359.5|645
1733925600000|2024-12-11 14:00:00|8386|8383|8393.5|8390.5|8396.5|8393.5|8381.5|8378.5|987
1733929200000|2024-12-11 15:00:00|8392.5|8389.5|8383.5|8380.5|8395.5|8392.5|8378.5|8375.5|1346
1733932800000|2024-12-11 16:00:00|8384|8381|8399.5|8396.5|8402.5|8399.5|8380.5|8377.5|641
1733936400000|2024-12-11 17:00:00|8400.5|8397.5|8407.5|8404.5|8407.5|8404.5|8392.5|8389.5|466
1733940000000|2024-12-11 18:00:00|8408.5|8405.5|8402.5|8399.5|8414.5|8411.5|8400.5|8397.5|838
1733943600000|2024-12-11 19:00:00|8403.5|8400.5|8411.5|8408.5|8411.5|8408.5|8401.5|8398.5|294
1733947200000|2024-12-11 20:00:00|8410.5|8407.5|8405.2|8401.2|8412.5|8409.5|8401|8398|326
1733950800000|2024-12-11 21:00:00|8405.3|8401.3|8401|8397|8405.4|8401.4|8400.4|8396.4|0
1733954400000|2024-12-11 22:00:00|8401.1|8397.1|8391.5|8389.5|8402|8398|8384.5|8382.5|641
1733958000000|2024-12-11 23:00:00|8392.5|8390.5|8387.5|8386.5|8393|8391.5|8370.5|8369.5|4032
1733961600000|2024-12-12 00:00:00|8388.5|8387.5|8358.5|8357.5|8389.5|8388.5|8345.5|8344.5|3895
1733965200000|2024-12-12 01:00:00|8359.5|8358.5|8340.5|8339.5|8360.5|8359.5|8333.5|8332.5|2885
1733968800000|2024-12-12 02:00:00|8341.5|8340.5|8342|8341|8343.5|8342.5|8327|8326|2567
1733972400000|2024-12-12 03:00:00|8341.5|8340.5|8334.5|8333.5|8343.5|8342.5|8325.5|8324.5|2232
1733976000000|2024-12-12 04:00:00|8333.5|8332.5|8337.5|8336.5|8337.5|8336.5|8330|8329|1974
1733979600000|2024-12-12 05:00:00|8337.7|8335.7|8338.1|8334.1|8339.2|8337.2|8328.7|8326.7|4578
1733983200000|2024-12-12 06:00:00|8338.2|8334.2|8328.3|8325.3|8339|8335.2|8323.3|8320.3|635
1733986800000|2024-12-12 07:00:00|8327.8|8324.8|8321.3|8318.3|8332.3|8329.3|8319.3|8316.3|646
1733990400000|2024-12-12 08:00:00|8321.8|8318.8|8322.3|8319.3|8327.3|8324.3|8316.3|8313.3|746
1733994000000|2024-12-12 09:00:00|8323.3|8320.3|8299.3|8296.3|8324.3|8321.3|8299.3|8296.3|618
1733997600000|2024-12-12 10:00:00|8298.8|8295.8|8294.8|8291.8|8300.3|8297.3|8293.3|8290.3|526
1734001200000|2024-12-12 11:00:00|8294.3|8291.3|8286.3|8283.3|8300.3|8297.3|8285.8|8282.8|613
1734004800000|2024-12-12 12:00:00|8287.3|8284.3|8287.3|8284.3|8289.3|8286.3|8279.3|8276.3|788
1734008400000|2024-12-12 13:00:00|8288.3|8285.3|8297.3|8294.3|8306.3|8303.3|8281.3|8278.3|939
1734012000000|2024-12-12 14:00:00|8297.8|8294.8|8306.3|8303.3|8311.3|8308.3|8290.8|8287.8|1169
1734015600000|2024-12-12 15:00:00|8306.8|8303.8|8303.3|8300.3|8313.3|8310.3|8295.3|8292.3|1104
1734019200000|2024-12-12 16:00:00|8304.3|8301.3|8283.3|8280.3|8313.3|8310.3|8283.3|8280.3|1122
1734022800000|2024-12-12 17:00:00|8282.3|8279.3|8282.8|8279.8|8295.8|8292.8|8274.3|8271.3|1028
1734026400000|2024-12-12 18:00:00|8282.3|8279.3|8278.3|8275.3|8285.8|8282.8|8273.8|8270.8|791
1734030000000|2024-12-12 19:00:00|8277.8|8274.8|8275.3|8272.3|8284.3|8281.3|8269.8|8266.8|320
1734033600000|2024-12-12 20:00:00|8274.3|8271.3|8280|8276|8282.3|8279.3|8272.3|8269.3|682
1734037200000|2024-12-12 21:00:00|8279.8|8275.8|8279.1|8275.1|8282.2|8278.2|8275.4|8271.4|0
1734040800000|2024-12-12 22:00:00|8279.4|8275.4|8275.8|8273.8|8285|8281|8272.8|8270.8|332
1734044400000|2024-12-12 23:00:00|8276.3|8274.3|8284.3|8283.3|8285.3|8284.3|8248.8|8247.8|3799
1734048000000|2024-12-13 00:00:00|8283.3|8282.3|8285.3|8284.3|8285.3|8284.3|8274.3|8273.3|3663
1734051600000|2024-12-13 01:00:00|8284.8|8283.8|8278.3|8277.3|8286.3|8285.3|8268.3|8267.3|3391
1734055200000|2024-12-13 02:00:00|8277.8|8276.8|8284.3|8283.3|8285.3|8284.3|8268.3|8267.3|2499
1734058800000|2024-12-13 03:00:00|8283.3|8282.3|8294.3|8293.3|8295.3|8294.3|8279.3|8278.3|3102
1734062400000|2024-12-13 04:00:00|8295.3|8294.3|8305|8304|8306|8305|8291.3|8290.3|3398
1734066000000|2024-12-13 05:00:00|8305.5|8303.5|8302.7|8298.7|8308.5|8306.5|8297.5|8295.5|6238
1734069600000|2024-12-13 06:00:00|8302.8|8298.8|8308.5|8305.5|8310.5|8307.5|8299|8296|267
1734073200000|2024-12-13 07:00:00|8308|8305|8310|8307|8314|8311|8304|8301|436
1734076800000|2024-12-13 08:00:00|8311|8308|8313.5|8310.5|8319|8316|8305|8302|822
1734080400000|2024-12-13 09:00:00|8313|8310|8312|8309|8317|8314|8310|8307|207
1734084000000|2024-12-13 10:00:00|8313|8310|8319|8316|8320.5|8317.5|8312|8309|306
1734087600000|2024-12-13 11:00:00|8319.5|8316.5|8308|8305|8321|8318|8307|8304|300
1734091200000|2024-12-13 12:00:00|8307.5|8304.5|8298|8295|8309|8306|8295|8292|464
1734094800000|2024-12-13 13:00:00|8298.5|8295.5|8297|8294|8301|8298|8295|8292|320
1734098400000|2024-12-13 14:00:00|8297.5|8294.5|8279|8276|8297.5|8294.5|8277|8274|778
1734102000000|2024-12-13 15:00:00|8279.5|8276.5|8259.5|8256.5|8280.5|8277.5|8256|8253|716
1734105600000|2024-12-13 16:00:00|8259|8256|8268|8265|8268.5|8265.5|8252|8249|639
1734109200000|2024-12-13 17:00:00|8267.5|8264.5|8255.5|8252.5|8268|8265|8253|8250|255
1734112800000|2024-12-13 18:00:00|8256|8253|8258.5|8255.5|8266|8263|8253.5|8250.5|329
1734116400000|2024-12-13 19:00:00|8258|8255|8261|8258|8264|8261|8257|8254|216
1734120000000|2024-12-13 20:00:00|8260.5|8257.5|8261.8|8257.8|8266|8263|8255|8252|500
1734123600000|2024-12-13 21:00:00|8262|8258|8258.9|8254.9|8262.1|8258.1|8255.7|8251.7|0
1734300000000|2024-12-15 22:00:00|8261.5|8259.5|8289.5|8287.5|8293.5|8291.5|8258|8256|582
1734303600000|2024-12-15 23:00:00|8288.5|8286.5|8280|8279|8293.5|8292.5|8268|8267|3027
1734307200000|2024-12-16 00:00:00|8281|8280|8275|8274|8285|8284|8270|8269|2637
1734310800000|2024-12-16 01:00:00|8276|8275|8276|8275|8283|8282|8271|8270|2184
1734314400000|2024-12-16 02:00:00|8276.5|8275.5|8275|8274|8277|8276|8268|8267|1561
1734318000000|2024-12-16 03:00:00|8276|8275|8261|8260|8277|8276|8261|8260|1739
1734321600000|2024-12-16 04:00:00|8261.5|8260.5|8249|8248|8263|8262|8244|8243|2862
1734325200000|2024-12-16 05:00:00|8249.4|8247.4|8255.3|8251.3|8256.6|8253.4|8248.4|8246.4|5869
1734328800000|2024-12-16 06:00:00|8255.5|8251.5|8262.9|8259.9|8262.9|8259.9|8247.9|8244.9|396
1734332400000|2024-12-16 07:00:00|8261.9|8258.9|8264.9|8261.9|8268.9|8265.9|8259.9|8256.9|519
1734336000000|2024-12-16 08:00:00|8265.9|8262.9|8263.9|8260.9|8271.9|8268.9|8262.9|8259.9|364
1734339600000|2024-12-16 09:00:00|8264.9|8261.9|8270.9|8267.9|8272.9|8269.9|8259.9|8256.9|646
1734343200000|2024-12-16 10:00:00|8271.4|8268.4|8272.9|8269.9|8277.9|8274.9|8265.9|8262.9|446
1734346800000|2024-12-16 11:00:00|8272.4|8269.4|8273.9|8270.9|8276.9|8273.9|8269.9|8266.9|400
1734350400000|2024-12-16 12:00:00|8274.4|8271.4|8274.4|8271.4|8275.9|8272.9|8267.9|8264.9|324
1734354000000|2024-12-16 13:00:00|8274.9|8271.9|8285.9|8282.9|8287.4|8284.4|8273.4|8270.4|499
1734357600000|2024-12-16 14:00:00|8285.4|8282.4|8289.9|8286.9|8294.9|8291.9|8268.9|8265.9|1032
1734361200000|2024-12-16 15:00:00|8290.9|8287.9|8275.4|8272.4|8295.9|8292.9|8274.9|8271.9|1050
1734364800000|2024-12-16 16:00:00|8275.9|8272.9|8265.9|8262.9|8277.9|8274.9|8256.9|8253.9|839
1734368400000|2024-12-16 17:00:00|8265.4|8262.4|8263.4|8260.4|8267.9|8264.9|8254.9|8251.9|728
1734372000000|2024-12-16 18:00:00|8263.9|8260.9|8258.4|8255.4|8263.9|8260.9|8253.9|8250.9|460
1734375600000|2024-12-16 19:00:00|8258.9|8255.9|8253.9|8250.9|8258.9|8255.9|8249.9|8246.9|432
1734379200000|2024-12-16 20:00:00|8252.9|8249.9|8243.9|8239.9|8254.9|8251.9|8238.4|8235.4|714
1734382800000|2024-12-16 21:00:00|8243.8|8239.8|8243.3|8239.3|8244.9|8240.9|8239.9|8235.9|0
1734386400000|2024-12-16 22:00:00|8243.2|8239.2|8232.4|8230.4|8246|8242|8222.9|8220.9|372
1734390000000|2024-12-16 23:00:00|8232.9|8230.9|8287.9|8286.9|8292.4|8291.4|8227.4|8226.4|3511
1734393600000|2024-12-17 00:00:00|8288.9|8287.9|8314.9|8313.9|8314.9|8313.9|8287.9|8286.9|2823
1734397200000|2024-12-17 01:00:00|8313.9|8312.9|8326.9|8325.9|8330.9|8329.9|8313.9|8312.9|2686
1734400800000|2024-12-17 02:00:00|8325.9|8324.9|8318.9|8317.9|8333.4|8332.4|8317.9|8316.9|1920
1734404400000|2024-12-17 03:00:00|8319.9|8318.9|8316.9|8315.9|8323.9|8322.9|8312.9|8311.9|1764
1734408000000|2024-12-17 04:00:00|8317.9|8316.9|8323.9|8322.9|8329.9|8328.9|8317.4|8316.4|2976
1734411600000|2024-12-17 05:00:00|8324.4|8322.4|8319.9|8315.9|8325.4|8323.4|8317.4|8315.4|4235
1734415200000|2024-12-17 06:00:00|8320|8316|8307.4|8304.4|8320.7|8316.7|8303.9|8300.9|253
1734418800000|2024-12-17 07:00:00|8306.9|8303.9|8301.9|8298.9|8309.4|8306.4|8301.9|8298.9|297
1734422400000|2024-12-17 08:00:00|8301.4|8298.4|8309.4|8306.4|8310.9|8307.9|8298.9|8295.9|583
1734426000000|2024-12-17 09:00:00|8308.9|8305.9|8308.9|8305.9|8319.9|8316.9|8307.9|8304.9|285
1734429600000|2024-12-17 10:00:00|8309.9|8306.9|8305.9|8302.9|8312.4|8309.4|8302.4|8299.4|354
1734433200000|2024-12-17 11:00:00|8306.4|8303.4|8303.9|8300.9|8312.9|8309.9|8301.9|8298.9|206
1734436800000|2024-12-17 12:00:00|8303.4|8300.4|8297.9|8294.9|8306.9|8303.9|8296.9|8293.9|229
1734440400000|2024-12-17 13:00:00|8297.4|8294.4|8293.9|8290.9|8297.4|8294.4|8286.9|8283.9|161
1734444000000|2024-12-17 14:00:00|8294.4|8291.4|8300.9|8297.9|8302.9|8299.9|8291.4|8288.4|421
1734447600000|2024-12-17 15:00:00|8300.4|8297.4|8306.4|8303.4|8306.9|8303.9|8294.4|8291.4|263
1734451200000|2024-12-17 16:00:00|8305.9|8302.9|8325.4|8322.4|8326.9|8323.9|8305.9|8302.9|269
1734454800000|2024-12-17 17:00:00|8325.9|8322.9|8335.4|8332.4|8335.9|8332.9|8318.4|8315.4|232
1734458400000|2024-12-17 18:00:00|8334.9|8331.9|8322.4|8319.4|8335.4|8332.4|8320.9|8317.9|145
1734462000000|2024-12-17 19:00:00|8321.9|8318.9|8317.4|8314.4|8322.9|8319.9|8313.4|8310.4|97
1734465600000|2024-12-17 20:00:00|8316.9|8313.9|8310.3|8306.3|8322.4|8319.4|8286.9|8283.9|566
1734469200000|2024-12-17 21:00:00|8310.1|8306.1|8315.5|8311.5|8320.1|8316.1|8306.1|8302.1|0
1734472800000|2024-12-17 22:00:00|8315.6|8311.6|8326.9|8324.9|8327.9|8325.9|8305.9|8303.9|95
1734476400000|2024-12-17 23:00:00|8325.9|8323.9|8327.9|8326.9|8333.4|8332.4|8313.9|8312.9|756
1734480000000|2024-12-18 00:00:00|8327.4|8326.4|8340.9|8339.9|8343.4|8342.4|8324.9|8323.9|1031
1734483600000|2024-12-18 01:00:00|8341.4|8340.4|8342.9|8341.9|8345.9|8344.9|8334.9|8333.9|855
1734487200000|2024-12-18 02:00:00|8343.4|8342.4|8330|8329|8344|8343|8330|8329|364
1734490800000|2024-12-18 03:00:00|8329.5|8328.5|8311|8310|8330|8329|8299|8298|826
1734494400000|2024-12-18 04:00:00|8312|8311|8320|8319|8325|8324|8311|8310|679
1734498000000|2024-12-18 05:00:00|8320.5|8318.5|8317.4|8313.4|8320.5|8318.5|8305.5|8303.5|1830
1734501600000|2024-12-18 06:00:00|8317.3|8313.3|8318|8315|8323|8320|8315|8312|326
1734505200000|2024-12-18 07:00:00|8319|8316|8322|8319|8325.5|8322.5|8316|8313|493
1734508800000|2024-12-18 08:00:00|8321.5|8318.5|8317|8314|8326|8323|8314|8311|579
1734512400000|2024-12-18 09:00:00|8316.5|8313.5|8322|8319|8325|8322|8315|8312|315
1734516000000|2024-12-18 10:00:00|8321.5|8318.5|8328.5|8325.5|8329|8326|8320|8317|415
1734519600000|2024-12-18 11:00:00|8328|8325|8329|8326|8331|8328|8326.5|8323.5|325
1734523200000|2024-12-18 12:00:00|8328|8325|8320|8317|8333|8330|8319|8316|406
1734526800000|2024-12-18 13:00:00|8319.5|8316.5|8321.5|8318.5|8324|8321|8314|8311|637
1734530400000|2024-12-18 14:00:00|8321|8318|8311.5|8308.5|8322.5|8319.5|8308|8305|679
1734534000000|2024-12-18 15:00:00|8312|8309|8319|8316|8322|8319|8309|8306|706
1734537600000|2024-12-18 16:00:00|8318|8315|8311.5|8308.5|8320.5|8317.5|8304|8301|765
1734541200000|2024-12-18 17:00:00|8311|8308|8313|8310|8316.5|8313.5|8305|8302|349
1734544800000|2024-12-18 18:00:00|8313.5|8310.5|8319|8316|8321|8318|8308|8305|258
1734548400000|2024-12-18 19:00:00|8318.5|8315.5|8226|8223|8319|8316|8223|8220|1416
1734552000000|2024-12-18 20:00:00|8225.5|8222.5|8178.9|8174.9|8232.5|8229.5|8159.5|8156.5|2455
1734555600000|2024-12-18 21:00:00|8178.7|8174.7|8182.4|8178.4|8185.5|8181.5|8148.3|8144.3|0
1734559200000|2024-12-18 22:00:00|8182.5|8178.5|8152.5|8150.5|8195|8193|8145|8143|1057
1734562800000|2024-12-18 23:00:00|8152|8150|8122|8121|8174|8173|8121|8120|6579
1734566400000|2024-12-19 00:00:00|8123|8122|8158|8157|8172|8171|8122|8121|6657
1734570000000|2024-12-19 01:00:00|8159|8158|8153|8152|8161|8160|8134.5|8133.5|5450
1734573600000|2024-12-19 02:00:00|8152.5|8151.5|8151|8150|8159|8158|8146|8145|4480
1734577200000|2024-12-19 03:00:00|8152|8151|8151|8150|8156|8155|8141|8140|4942
1734580800000|2024-12-19 04:00:00|8150|8149|8162|8161|8166|8165|8149|8148|4706
1734584400000|2024-12-19 05:00:00|8162.5|8160.5|8150.4|8146.4|8170|8168|8149.8|8145.8|7787
1734588000000|2024-12-19 06:00:00|8150.3|8146.3|8139|8136|8163|8160|8137|8134|991
1734591600000|2024-12-19 07:00:00|8140|8137|8148|8145|8153|8150|8137|8134|969
1734595200000|2024-12-19 08:00:00|8147.5|8144.5|8159|8156|8160.5|8157.5|8139|8136|1673
1734598800000|2024-12-19 09:00:00|8158.5|8155.5|8139|8136|8160|8157|8136|8133|659
1734602400000|2024-12-19 10:00:00|8139.5|8136.5|8123|8120|8146|8143|8123|8120|798
1734606000000|2024-12-19 11:00:00|8123.5|8120.5|8132.5|8129.5|8134|8131|8113.5|8110.5|1030
1734609600000|2024-12-19 12:00:00|8132|8129|8134|8131|8140|8137|8124|8121|1445
1734613200000|2024-12-19 13:00:00|8133.5|8130.5|8134.5|8131.5|8142|8139|8127|8124|772
1734616800000|2024-12-19 14:00:00|8134|8131|8132.5|8129.5|8146|8143|8124.5|8121.5|1060
1734620400000|2024-12-19 15:00:00|8132|8129|8104.5|8101.5|8133.5|8130.5|8098|8095|1520
1734624000000|2024-12-19 16:00:00|8104|8101|8115.5|8112.5|8128|8125|8090|8087|1027
1734627600000|2024-12-19 17:00:00|8115|8112|8109|8106|8117|8114|8095|8092|467
1734631200000|2024-12-19 18:00:00|8108.5|8105.5|8136.5|8133.5|8137|8134|8094.5|8091.5|414
1734634800000|2024-12-19 19:00:00|8136|8133|8112|8109|8136.5|8133.5|8112|8109|316
1734638400000|2024-12-19 20:00:00|8113|8110|8108|8104|8125.5|8122.5|8106|8102.7|679
1734642000000|2024-12-19 21:00:00|8108.7|8104.7|8114.9|8110.9|8117.6|8113.6|8106.7|8102.7|0
1734645600000|2024-12-19 22:00:00|8115.3|8111.3|8136|8134|8137.5|8135.5|8115.2|8111.2|415
1734649200000|2024-12-19 23:00:00|8131|8129|8087|8086|8136|8135|8086|8085|4137
1734652800000|2024-12-20 00:00:00|8088|8087|8074|8073|8090|8089|8067|8066|5056
1734656400000|2024-12-20 01:00:00|8075|8074|8062|8061|8086|8085|8061|8060|3557
1734660000000|2024-12-20 02:00:00|8061.5|8060.5|8065|8064|8067|8066|8045|8044|3361
1734663600000|2024-12-20 03:00:00|8064|8063|8050|8049|8067|8066|8041|8040|4361
1734667200000|2024-12-20 04:00:00|8050.5|8049.5|8059|8058|8065|8064|8047|8046|4931
1734670800000|2024-12-20 05:00:00|8059.5|8057.5|8063.2|8059.2|8070.5|8068.5|8055.5|8053.5|11419
1734674400000|2024-12-20 06:00:00|8063.1|8059.1|8066|8063|8067|8064|8054|8051|448
1734678000000|2024-12-20 07:00:00|8065.5|8062.5|8049.5|8046.5|8067|8064|8042|8039|592
1734681600000|2024-12-20 08:00:00|8049|8046|8018|8015|8049.5|8046.5|8011.5|8008.5|1403
1734685200000|2024-12-20 09:00:00|8018.5|8015.5|8016|8013|8020|8017|8005|8002|686
1734688800000|2024-12-20 10:00:00|8016.5|8013.5|8013|8010|8021.5|8018.5|8005.5|8002.5|623
1734692400000|2024-12-20 11:00:00|8012|8009|8004|8001|8017|8014|8004|8001|729
1734696000000|2024-12-20 12:00:00|8005|8002|8011|8008|8014|8011|7993|7990|1110
1734699600000|2024-12-20 13:00:00|8010.5|8007.5|8029|8026|8039|8036|8006|8003|984
1734703200000|2024-12-20 14:00:00|8028.5|8025.5|8047|8044|8055|8052|8024|8021|1883
1734706800000|2024-12-20 15:00:00|8048.5|8045.5|8096.5|8093.5|8101|8098|8048.5|8045.5|2072
1734710400000|2024-12-20 16:00:00|8097|8094|8133.5|8130.5|8135.5|8132.5|8096|8093|1671
1734904800000|2024-12-22 22:00:00|8065|8063|8106.5|8104.5|8106.5|8104.5|8064.5|8062.5|804
1734908400000|2024-12-22 23:00:00|8101.5|8099.5|8118|8117|8127|8126|8101|8099|4904
1734912000000|2024-12-23 00:00:00|8117|8116|8119|8118|8122|8121|8099|8098|3807
1734915600000|2024-12-23 01:00:00|8118|8117|8157|8156|8159|8158|8115|8114|3225
1734919200000|2024-12-23 02:00:00|8158|8157|8181|8180|8181|8180|8154|8153|3424
1734922800000|2024-12-23 03:00:00|8180|8179|8176|8175|8183|8182|8168|8167|2991
1734926400000|2024-12-23 04:00:00|8177|8176|8195|8194|8197|8196|8177|8176|3936
1734930000000|2024-12-23 05:00:00|8195.3|8193.3|8197|8193|8205.3|8203.3|8194.8|8192.2|7142
1734933600000|2024-12-23 06:00:00|8196.9|8192.9|8180.8|8177.8|8201.3|8198.3|8180.8|8177.8|1008
1734937200000|2024-12-23 07:00:00|8181.8|8178.8|8181.8|8178.8|8187.8|8184.8|8175.8|8172.8|1200
1734940800000|2024-12-23 08:00:00|8180.8|8177.8|8164.8|8161.8|8181.8|8178.8|8155.8|8152.8|1039
1734944400000|2024-12-23 09:00:00|8165.3|8162.3|8167.8|8164.8|8174.3|8171.3|8164.8|8161.8|704
1734948000000|2024-12-23 10:00:00|8167.3|8164.3|8163.8|8160.8|8174.3|8171.3|8161.8|8158.8|436
1734951600000|2024-12-23 11:00:00|8164.8|8161.8|8148.8|8145.8|8165.3|8162.3|8146.3|8143.3|457
1734955200000|2024-12-23 12:00:00|8149.8|8146.8|8156.8|8153.8|8162.8|8159.8|8149.8|8146.8|888
1734958800000|2024-12-23 13:00:00|8157.3|8154.3|8153.8|8150.8|8166.8|8163.8|8150.8|8147.8|981
1734962400000|2024-12-23 14:00:00|8154.8|8151.8|8148.3|8145.3|8169.8|8166.8|8147.3|8144.3|1598
1734966000000|2024-12-23 15:00:00|8148.8|8145.8|8138.3|8135.3|8158.8|8155.8|8123.8|8120.8|1344
1734969600000|2024-12-23 16:00:00|8137.8|8134.8|8168.8|8165.8|8169.8|8166.8|8136.8|8133.8|708
1734973200000|2024-12-23 17:00:00|8169.3|8166.3|8173.8|8170.8|8177.8|8174.8|8166.3|8163.3|303
1734976800000|2024-12-23 18:00:00|8174.3|8171.3|8178.8|8175.8|8180.8|8177.8|8169.8|8166.8|397
1734980400000|2024-12-23 19:00:00|8177.8|8174.8|8179.8|8176.8|8188.3|8185.3|8177.8|8174.8|470
1734984000000|2024-12-23 20:00:00|8179.3|8176.3|8204.4|8200.4|8207.3|8204.3|8169.8|8166.8|981
1734987600000|2024-12-23 21:00:00|8204.8|8200.8|8202.4|8198.4|8208.6|8204.6|8199.3|8195.3|0
1734991200000|2024-12-23 22:00:00|8202.3|8198.3|8205.8|8203.8|8208.8|8206.8|8193.8|8191.8|556
1734994800000|2024-12-23 23:00:00|8206.3|8204.3|8196.3|8195.3|8213.8|8212.8|8195.3|8194.3|3267
1734998400000|2024-12-24 00:00:00|8197.3|8196.3|8206.3|8205.3|8208.8|8207.8|8189.3|8188.3|2063
1735002000000|2024-12-24 01:00:00|8207.3|8206.3|8208|8207|8214.3|8213.3|8198.3|8197.3|2638
1735005600000|2024-12-24 02:00:00|8207|8206|8226.5|8225.5|8228|8227|8207|8206|3155
1735009200000|2024-12-24 03:00:00|8226|8225|8220.6|8216.6|8228|8227|8212|8211|2644
1735012800000|2024-12-24 04:00:00|8220.7|8216.7|8220.6|8216.6|8220.8|8216.8|8218.1|8214.1|0
1735016400000|2024-12-24 05:00:00|8220.5|8216.5|8218.9|8214.9|8221|8217|8217.8|8213.8|0
1735020000000|2024-12-24 06:00:00|8219.1|8215.1|8222.3|8218.3|8223.4|8219.4|8217.6|8213.6|0
1735023600000|2024-12-24 07:00:00|8222.4|8218.4|8227.2|8223.2|8229.8|8225.8|8222.1|8218.1|0
1735027200000|2024-12-24 08:00:00|8227.4|8223.4|8221.9|8217.9|8228|8224|8219.7|8215.7|0
1735030800000|2024-12-24 09:00:00|8221.7|8217.7|8229.8|8225.8|8230.5|8226.5|8220.9|8216.9|0
1735034400000|2024-12-24 10:00:00|8229.9|8225.9|8229.5|8225.5|8232.5|8228.5|8227.4|8223.4|0
1735038000000|2024-12-24 11:00:00|8229.6|8225.6|8227.2|8223.2|8230.9|8226.9|8224.7|8220.7|0
1735041600000|2024-12-24 12:00:00|8227|8223|8228.9|8224.9|8229.8|8225.8|8226.1|8222.1|0
1735045200000|2024-12-24 13:00:00|8228.7|8224.7|8230.9|8226.9|8231.1|8227.1|8227|8223|0
1735048800000|2024-12-24 14:00:00|8230.8|8226.8|8241.6|8237.6|8242.4|8238.4|8228.1|8224.1|0
1735052400000|2024-12-24 15:00:00|8241.8|8237.8|8254.9|8250.9|8258.1|8254.1|8241.8|8237.8|0
1735056000000|2024-12-24 16:00:00|8254.7|8250.7|8260.3|8256.3|8266.6|8262.6|8252|8248|0
1735059600000|2024-12-24 17:00:00|8260.5|8256.5|8272.6|8268.6|8273.3|8269.3|8259.6|8255.6|0
1735063200000|2024-12-24 18:00:00|8272.5|8268.5|8272.3|8268.3|8273.3|8269.3|8269.2|8265.2|0
1735167600000|2024-12-25 23:00:00|8254.3|8250.3|8251.7|8247.7|8256.3|8252.3|8251|8247|0
1735171200000|2024-12-26 00:00:00|8251.6|8247.6|8281.5|8277.5|8301.2|8297.2|8251.1|8247.1|0
1735174800000|2024-12-26 01:00:00|8281.6|8277.6|8252.1|8248.1|8282.3|8278.3|8237.4|8233.4|0
1735178400000|2024-12-26 02:00:00|8252|8248|8254.9|8250.9|8257.5|8253.5|8251.9|8247.9|0
1735182000000|2024-12-26 03:00:00|8254.8|8250.8|8259.1|8255.1|8259.8|8255.8|8254.8|8250.8|0
1735185600000|2024-12-26 04:00:00|8259|8255|8256|8252|8259.1|8255.1|8255.9|8251.9|0
1735189200000|2024-12-26 05:00:00|8256.1|8252.1|8259.8|8255.8|8260.7|8256.7|8255.5|8251.5|0
1735192800000|2024-12-26 06:00:00|8259.9|8255.9|8255.3|8251.3|8260.2|8256.2|8255.3|8251.3|0
1735196400000|2024-12-26 07:00:00|8255.4|8251.4|8256.7|8252.7|8257.3|8253.3|8254.3|8250.3|0
1735200000000|2024-12-26 08:00:00|8256.6|8252.6|8243.3|8239.3|8256.7|8252.7|8241.9|8237.9|0
1735203600000|2024-12-26 09:00:00|8243.4|8239.4|8235.6|8231.6|8244.4|8240.4|8234|8230|0
1735207200000|2024-12-26 10:00:00|8235.7|8231.7|8233.1|8229.1|8235.8|8231.8|8230.2|8226.2|0
1735210800000|2024-12-26 11:00:00|8233|8229|8234.8|8230.8|8235.4|8231.4|8228.1|8224.1|0
1735214400000|2024-12-26 12:00:00|8235|8231|8235.6|8231.6|8237.6|8233.6|8233.4|8229.4|0
1735218000000|2024-12-26 13:00:00|8235.5|8231.5|8234.8|8230.8|8237.7|8233.7|8230.8|8226.8|0
1735221600000|2024-12-26 14:00:00|8234.6|8230.6|8240.2|8236.2|8244|8240|8226|8222|0
1735225200000|2024-12-26 15:00:00|8240.3|8236.3|8246.7|8242.7|8246.9|8242.9|8236.3|8232.3|0
1735228800000|2024-12-26 16:00:00|8246.9|8242.9|8255|8251|8255.6|8251.6|8244.1|8240.1|0
1735232400000|2024-12-26 17:00:00|8255.2|8251.2|8248.8|8244.8|8260.6|8256.6|8244.4|8240.4|0
1735236000000|2024-12-26 18:00:00|8248.7|8244.7|8251.3|8247.3|8255.3|8251.3|8247.3|8243.3|0
1735239600000|2024-12-26 19:00:00|8251.4|8247.4|8254.6|8250.6|8255.1|8251.1|8246.1|8242.1|0
1735243200000|2024-12-26 20:00:00|8254.3|8250.3|8251.1|8247.1|8257.4|8253.4|8249.2|8245.2|0
1735246800000|2024-12-26 21:00:00|8250.8|8246.8|8247.9|8243.9|8253.2|8249.2|8247.6|8243.6|0
1735250400000|2024-12-26 22:00:00|8247.8|8243.8|8224.2|8222.2|8256.2|8254.2|8206.2|8204.2|1109
1735254000000|2024-12-26 23:00:00|8222.7|8220.7|8278.7|8277.7|8280.7|8279.7|8220.7|8218.7|3402
1735257600000|2024-12-27 00:00:00|8280.7|8279.7|8259.2|8258.2|8282.7|8281.7|8253.7|8252.7|2501
1735261200000|2024-12-27 01:00:00|8258.7|8257.7|8260.7|8259.7|8266.7|8265.7|8244.7|8243.7|2039
1735264800000|2024-12-27 02:00:00|8260.2|8259.2|8253|8252|8264.7|8263.7|8251|8250|1618
1735268400000|2024-12-27 03:00:00|8254|8253|8253|8252|8261|8260|8251|8250|2038
1735272000000|2024-12-27 04:00:00|8254|8253|8247|8246|8256|8255|8244|8243|2408
1735275600000|2024-12-27 05:00:00|8247.5|8245.5|8257.6|8253.6|8262.5|8260.5|8245.5|8243.5|5216
1735279200000|2024-12-27 06:00:00|8256.9|8252.9|8266|8263|8269.5|8266.5|8251|8248|663
1735282800000|2024-12-27 07:00:00|8266.5|8263.5|8247.1|8244.1|8268|8265|8247.1|8244.1|777
1735286400000|2024-12-27 08:00:00|8247.6|8244.6|8242.1|8239.1|8251.1|8248.1|8232.1|8229.1|711
1735290000000|2024-12-27 09:00:00|8241.1|8238.1|8230.1|8227.1|8241.1|8238.1|8230.1|8227.1|511
1735293600000|2024-12-27 10:00:00|8230.6|8227.6|8234.1|8231.1|8237.1|8234.1|8224.1|8221.1|823
1735297200000|2024-12-27 11:00:00|8235.1|8232.1|8233.6|8230.6|8235.1|8232.1|8230.1|8227.1|394
1735300800000|2024-12-27 12:00:00|8234.1|8231.1|8238.1|8235.1|8240.1|8237.1|8233.6|8230.6|1097
1735304400000|2024-12-27 13:00:00|8237.1|8234.1|8212.1|8209.1|8238.1|8235.1|8211.1|8208.1|959
1735308000000|2024-12-27 14:00:00|8213.1|8210.1|8233.1|8230.1|8239.1|8236.1|8212.1|8209.1|920
1735311600000|2024-12-27 15:00:00|8234.1|8231.1|8227.1|8224.1|8234.1|8231.1|8204.1|8201.1|845
1735315200000|2024-12-27 16:00:00|8226.6|8223.6|8204.1|8201.1|8228.6|8225.6|8199.6|8196.6|532
1735318800000|2024-12-27 17:00:00|8203.6|8200.6|8201.1|8198.1|8208.1|8205.1|8193.6|8190.6|270
1735322400000|2024-12-27 18:00:00|8202.1|8199.1|8224.1|8221.1|8225.1|8222.1|8201.1|8198.1|259
1735326000000|2024-12-27 19:00:00|8223.6|8220.6|8226.1|8223.1|8230.1|8227.1|8219.1|8216.1|299
1735329600000|2024-12-27 20:00:00|8225.6|8222.6|8219.5|8215.5|8226.1|8223.1|8204.1|8201.1|382
1735333200000|2024-12-27 21:00:00|8219.8|8215.8|8219.4|8215.4|8222.1|8218.1|8218.4|8214.4|0
1735509600000|2024-12-29 22:00:00|8222.6|8220.6|8226.6|8224.6|8235.6|8233.6|8219.1|8217.1|299
1735513200000|2024-12-29 23:00:00|8222.1|8220.1|8219.1|8218.1|8242.1|8241.1|8205.6|8204.6|3931
1735516800000|2024-12-30 00:00:00|8219.6|8218.6|8217.1|8216.1|8222.1|8221.1|8208.1|8207.1|2603
1735520400000|2024-12-30 01:00:00|8216.6|8215.6|8210.1|8209.1|8222.1|8221.1|8205.1|8204.1|2052
1735524000000|2024-12-30 02:00:00|8209.1|8208.1|8190.1|8189.1|8209.1|8208.1|8187.1|8186.1|2424
1735527600000|2024-12-30 03:00:00|8189.1|8188.1|8211.1|8210.1|8211.1|8210.1|8176.1|8175.1|3527
1735531200000|2024-12-30 04:00:00|8212.1|8211.1|8226.1|8225.1|8229.6|8228.6|8207.1|8206.1|3329
1735534800000|2024-12-30 05:00:00|8226.6|8224.6|8218.7|8214.7|8233.6|8231.6|8216.4|8212.4|6796
1735538400000|2024-12-30 06:00:00|8218.6|8214.6|8208.6|8205.6|8226.6|8223.6|8207.6|8204.6|347
1735542000000|2024-12-30 07:00:00|8208.1|8205.1|8213.4|8210.4|8216.4|8213.4|8204.9|8201.9|314
1735545600000|2024-12-30 08:00:00|8212.9|8209.9|8207.4|8204.4|8212.9|8209.9|8201.4|8198.4|703
1735549200000|2024-12-30 09:00:00|8207.9|8204.9|8223.4|8220.4|8225.4|8222.4|8207.4|8204.4|295
1735552800000|2024-12-30 10:00:00|8222.9|8219.9|8219.4|8216.4|8226.4|8223.4|8219.4|8216.4|235
1735556400000|2024-12-30 11:00:00|8219.9|8216.9|8226.4|8223.4|8227.4|8224.4|8219.9|8216.9|234
1735560000000|2024-12-30 12:00:00|8226.9|8223.9|8206.4|8203.4|8229.4|8226.4|8200.4|8197.4|844
1735563600000|2024-12-30 13:00:00|8205.9|8202.9|8179.4|8176.4|8207.9|8204.9|8177.9|8174.9|504
1735567200000|2024-12-30 14:00:00|8179.9|8176.9|8160.9|8157.9|8191.4|8188.4|8158.4|8155.4|758
1735570800000|2024-12-30 15:00:00|8159.9|8156.9|8162.4|8159.4|8169.9|8166.9|8145.4|8142.4|1112
1735574400000|2024-12-30 16:00:00|8161.9|8158.9|8191.4|8188.4|8196.4|8193.4|8159.4|8156.4|1125
1735578000000|2024-12-30 17:00:00|8191.9|8188.9|8206.9|8203.9|8209.9|8206.9|8190.4|8187.4|140
1735581600000|2024-12-30 18:00:00|8206.4|8203.4|8208.4|8205.4|8211.9|8208.9|8196.4|8193.4|212
1735585200000|2024-12-30 19:00:00|8208.9|8205.9|8211.9|8208.9|8212.9|8209.9|8195.4|8192.4|137
1735588800000|2024-12-30 20:00:00|8211.4|8208.4|8186.8|8182.8|8218.4|8215.4|8185.3|8181.3|1065
1735592400000|2024-12-30 21:00:00|8186.4|8182.4|8180.5|8176.5|8187.1|8183.1|8176|8172|0
1735596000000|2024-12-30 22:00:00|8180.6|8176.6|8191.4|8189.4|8191.9|8189.9|8164.9|8162.9|442
1735599600000|2024-12-30 23:00:00|8187.4|8185.4|8187.4|8186.4|8198.4|8197.4|8177.9|8176.9|2934
1735603200000|2024-12-31 00:00:00|8186.4|8185.4|8170.2|8169.2|8188.4|8187.4|8168.2|8167.2|2775
1735606800000|2024-12-31 01:00:00|8171.2|8170.2|8187.2|8186.2|8193.2|8192.2|8170.2|8169.2|2614
1735610400000|2024-12-31 02:00:00|8188.2|8187.2|8171.2|8170.2|8188.2|8187.2|8167.2|8166.2|3399
1735614000000|2024-12-31 03:00:00|8170.2|8169.2|8150.7|8146.7|8172.2|8171.2|8146.1|8142.1|6941
1735617600000|2024-12-31 04:00:00|8150.8|8146.8|8150.8|8146.8|8152.2|8148.2|8145.8|8141.8|0
1735621200000|2024-12-31 05:00:00|8150.9|8146.9|8151.7|8147.7|8152.4|8148.4|8149.1|8145.1|0
1735624800000|2024-12-31 06:00:00|8151.8|8147.8|8147.9|8143.9|8151.9|8147.9|8145.8|8141.8|0
1735628400000|2024-12-31 07:00:00|8148.2|8144.2|8149.8|8145.8|8152.4|8148.4|8146.7|8142.7|0
1735632000000|2024-12-31 08:00:00|8150.2|8146.2|8149.3|8145.3|8151.7|8147.7|8146.1|8142.1|0
1735635600000|2024-12-31 09:00:00|8149.2|8145.2|8157.8|8153.8|8169.9|8165.9|8148.1|8144.1|0
1735639200000|2024-12-31 10:00:00|8157.7|8153.7|8160.9|8156.9|8162.4|8158.4|8156.4|8152.4|0
1735642800000|2024-12-31 11:00:00|8161|8157|8162.1|8158.1|8164.4|8160.4|8159.4|8155.4|0
1735646400000|2024-12-31 12:00:00|8162|8158|8158.6|8154.6|8165.9|8161.9|8153.6|8149.6|0
1735650000000|2024-12-31 13:00:00|8158.5|8154.5|8165.9|8161.9|8171.4|8167.4|8157.2|8153.2|0
1735653600000|2024-12-31 14:00:00|8166|8162|8167|8163|8170.7|8166.7|8154.8|8150.8|0
1735657200000|2024-12-31 15:00:00|8166.1|8162.1|8153.7|8149.7|8171.7|8167.7|8152.6|8148.6|0
1735660800000|2024-12-31 16:00:00|8153.6|8149.6|8140.9|8136.9|8154.7|8150.7|8137.5|8133.5|0
1735664400000|2024-12-31 17:00:00|8141.1|8137.1|8144.2|8140.2|8144.7|8140.7|8125.3|8121.3|0
1735668000000|2024-12-31 18:00:00|8144.1|8140.1|8132.1|8128.1|8146.6|8142.6|8125.2|8121.2|0
1735671600000|2024-12-31 19:00:00|8132|8128|8141|8137|8141.8|8137.8|8126|8122|0
1735675200000|2024-12-31 20:00:00|8140.5|8136.5|8141.3|8137.3|8151|8147|8132.2|8128.2|0
1735678800000|2024-12-31 21:00:00|8141.2|8137.2|8155.1|8151.1|8165.3|8161.3|8137.8|8133.8|0
1735768800000|2025-01-01 22:00:00|8155.2|8151.2|8148.2|8146.2|8155.2|8152.2|8136.7|8134.7|496
1735772400000|2025-01-01 23:00:00|8147.7|8145.7|8161.2|8160.2|8175.2|8174.2|8144.7|8143.7|4354
1735776000000|2025-01-02 00:00:00|8161.7|8160.7|8163.2|8162.2|8165.7|8164.7|8136.2|8135.2|4379
1735779600000|2025-01-02 01:00:00|8164.2|8163.2|8180.2|8179.2|8195.2|8194.2|8163.2|8162.2|2787
1735783200000|2025-01-02 02:00:00|8179.2|8178.2|8188.2|8187.2|8192.2|8191.2|8172.2|8171.2|3702
1735786800000|2025-01-02 03:00:00|8188.7|8187.7|8192.2|8191.2|8194.2|8193.2|8178.2|8177.2|3368
1735790400000|2025-01-02 04:00:00|8193.2|8192.2|8193.2|8192.2|8197.2|8196.2|8185.2|8184.2|3201
1735794000000|2025-01-02 05:00:00|8193.7|8191.7|8205|8201|8205.9|8201.9|8190.7|8188.7|3976
1735797600000|2025-01-02 06:00:00|8205.2|8201.2|8206.7|8203.7|8208.7|8205.7|8195.7|8192.7|333
1735801200000|2025-01-02 07:00:00|8207.7|8204.7|8210.2|8207.2|8215.2|8212.2|8207.7|8204.7|400
1735804800000|2025-01-02 08:00:00|8210.7|8207.7|8203.7|8200.7|8225.2|8222.2|8197.2|8194.2|704
1735808400000|2025-01-02 09:00:00|8202.7|8199.7|8195.7|8192.7|8206.7|8203.7|8186.7|8183.7|802
1735812000000|2025-01-02 10:00:00|8196.2|8193.2|8188.7|8185.7|8196.7|8193.7|8183.7|8180.7|587
1735815600000|2025-01-02 11:00:00|8187.7|8184.7|8216.7|8213.7|8217.2|8214.2|8181.2|8178.2|342
1735819200000|2025-01-02 12:00:00|8217.2|8214.2|8217.7|8214.7|8227.2|8224.2|8210.7|8207.7|405
1735822800000|2025-01-02 13:00:00|8217.2|8214.2|8213.7|8210.7|8217.7|8214.7|8205.7|8202.7|685
1735826400000|2025-01-02 14:00:00|8214.7|8211.7|8218.2|8215.2|8225.2|8222.2|8200.2|8197.2|1535
1735830000000|2025-01-02 15:00:00|8217.7|8214.7|8225.7|8222.7|8237.7|8234.7|8200.7|8197.7|1970
1735833600000|2025-01-02 16:00:00|8226.2|8223.2|8217.7|8214.7|8229.2|8226.2|8199.2|8196.2|814
1735837200000|2025-01-02 17:00:00|8218.2|8215.2|8184.2|8181.2|8224.7|8221.7|8165.7|8162.7|582
1735840800000|2025-01-02 18:00:00|8184.7|8181.7|8167.7|8164.7|8184.7|8181.7|8158.7|8155.7|928
1735844400000|2025-01-02 19:00:00|8168.2|8165.2|8171.7|8168.7|8186.7|8183.7|8164.2|8161.2|406
1735848000000|2025-01-02 20:00:00|8172.2|8169.2|8188.9|8184.9|8197.2|8194.2|8172.2|8169.2|631
1735851600000|2025-01-02 21:00:00|8188.3|8184.3|8189.4|8185.4|8193.2|8189.2|8188.3|8184.3|0
1735855200000|2025-01-02 22:00:00|8189.5|8185.5|8189.7|8187.7|8192.7|8190.7|8180.2|8178.2|221
1735858800000|2025-01-02 23:00:00|8188.2|8186.2|8199.7|8198.7|8212.7|8211.7|8185.7|8184.7|2065
1735862400000|2025-01-03 00:00:00|8199.2|8198.2|8231.7|8230.7|8231.7|8230.7|8191.7|8190.7|4276
1735866000000|2025-01-03 01:00:00|8230.7|8229.7|8235.7|8234.7|8239.7|8238.7|8220.7|8219.7|2366
1735869600000|2025-01-03 02:00:00|8236.7|8235.7|8248.7|8247.7|8249.7|8248.7|8230.7|8229.7|1917
1735873200000|2025-01-03 03:00:00|8249.7|8248.7|8252.7|8251.7|8257.7|8256.7|8246.7|8245.7|2565
1735876800000|2025-01-03 04:00:00|8253.7|8252.7|8245.2|8244.2|8254.7|8253.7|8242.7|8241.7|3274
1735880400000|2025-01-03 05:00:00|8245.7|8243.7|8248|8244|8249.1|8246.9|8238.7|8236.7|4609
1735884000000|2025-01-03 06:00:00|8247.9|8243.9|8235.9|8232.9|8250.4|8247.4|8235.9|8232.9|441
1735887600000|2025-01-03 07:00:00|8235.4|8232.4|8240.9|8237.9|8242.9|8239.9|8231.4|8228.4|478
1735891200000|2025-01-03 08:00:00|8240.4|8237.4|8232.4|8229.4|8253.9|8250.9|8231.9|8228.9|991
1735894800000|2025-01-03 09:00:00|8231.9|8228.9|8249.9|8246.9|8253.4|8250.4|8229.9|8226.9|494
1735898400000|2025-01-03 10:00:00|8250.4|8247.4|8238.9|8235.9|8250.9|8247.9|8236.9|8233.9|470
1735902000000|2025-01-03 11:00:00|8239.9|8236.9|8245.4|8242.4|8246.9|8243.9|8233.9|8230.9|325
1735905600000|2025-01-03 12:00:00|8244.9|8241.9|8246.9|8243.9|8248.9|8245.9|8242.4|8239.4|388
1735909200000|2025-01-03 13:00:00|8247.9|8244.9|8251.9|8248.9|8256.9|8253.9|8247.4|8244.4|501
1735912800000|2025-01-03 14:00:00|8252.9|8249.9|8250.4|8247.4|8271.9|8268.9|8235.4|8232.4|1473
1735916400000|2025-01-03 15:00:00|8249.9|8246.9|8262.9|8259.9|8265.4|8262.4|8231.9|8228.9|890
1735920000000|2025-01-03 16:00:00|8263.4|8260.4|8264.4|8261.4|8268.9|8265.9|8251.9|8248.9|607
1735923600000|2025-01-03 17:00:00|8264.9|8261.9|8260.4|8257.4|8272.9|8269.9|8252.9|8249.9|284
1735927200000|2025-01-03 18:00:00|8259.9|8256.9|8266.9|8263.9|8272.4|8269.4|8255.4|8252.4|192
1735930800000|2025-01-03 19:00:00|8265.9|8262.9|8269.9|8266.9|8276.9|8273.9|8265.4|8262.4|240
1735934400000|2025-01-03 20:00:00|8269.4|8266.4|8268|8264|8272.9|8269.9|8263.9|8260.9|379
1735938000000|2025-01-03 21:00:00|8267.5|8263.5|8266.4|8262.4|8267.5|8263.5|8263.7|8259.7|0
1736114400000|2025-01-05 22:00:00|8268.9|8266.9|8285.9|8283.9|8289.4|8287.4|8258.9|8256.9|400
1736118000000|2025-01-05 23:00:00|8286.4|8284.4|8281|8280|8288|8287|8267|8266|4409
1736121600000|2025-01-06 00:00:00|8282|8281|8265|8264|8287|8286|8258|8257|2840
1736125200000|2025-01-06 01:00:00|8264|8263|8254|8253|8266|8265|8250|8249|2657
1736128800000|2025-01-06 02:00:00|8253|8252|8260|8259|8261.5|8260.5|8241|8240|2508
1736132400000|2025-01-06 03:00:00|8259|8258|8251|8250|8262|8261|8248|8247|2002
1736136000000|2025-01-06 04:00:00|8250|8249|8245|8244|8253|8252|8243|8242|2485
1736139600000|2025-01-06 05:00:00|8245.5|8243.5|8258.6|8254.6|8261.4|8258.5|8245.5|8243.5|5729
1736143200000|2025-01-06 06:00:00|8258.5|8254.5|8265|8262|8265.5|8262.5|8254|8251|352
1736146800000|2025-01-06 07:00:00|8264|8261|8268|8265|8271.5|8268.5|8260|8257|352
1736150400000|2025-01-06 08:00:00|8269|8266|8262.5|8259.5|8277.5|8274.5|8253|8250|586
1736154000000|2025-01-06 09:00:00|8262|8259|8267|8264|8271|8268|8261|8258|542
1736157600000|2025-01-06 10:00:00|8266.5|8263.5|8260|8257|8266.5|8263.5|8259|8256|351
1736161200000|2025-01-06 11:00:00|8259.5|8256.5|8317.5|8314.5|8317.5|8314.5|8256|8253|1065
1736164800000|2025-01-06 12:00:00|8317|8314|8320|8317|8327|8324|8311|8308|470
1736168400000|2025-01-06 13:00:00|8320.5|8317.5|8312|8309|8321|8318|8310|8307|746
1736172000000|2025-01-06 14:00:00|8313|8310|8298.5|8295.5|8315|8312|8274.5|8271.5|1307
1736175600000|2025-01-06 15:00:00|8299|8296|8305|8302|8315|8312|8292|8289|1962
1736179200000|2025-01-06 16:00:00|8306|8303|8320|8317|8321.5|8318.5|8301.5|8298.5|859
1736182800000|2025-01-06 17:00:00|8319|8316|8310|8307|8320.5|8317.5|8303|8300|403
1736186400000|2025-01-06 18:00:00|8309.5|8306.5|8281|8278|8310|8307|8279|8276|647
1736190000000|2025-01-06 19:00:00|8282|8279|8269|8266|8285|8282|8269|8266|483
1736193600000|2025-01-06 20:00:00|8268.5|8265.5|8274.3|8270.3|8275|8272|8259.5|8256.5|634
1736197200000|2025-01-06 21:00:00|8274.2|8270.2|8278.3|8274.3|8279|8275|8274.2|8270.2|0
1736200800000|2025-01-06 22:00:00|8278.2|8274.2|8283.2|8281.2|8284.2|8282.2|8271.2|8269.2|179
1736204400000|2025-01-06 23:00:00|8284.2|8282.2|8297.2|8296.2|8299.7|8298.7|8278.2|8277.2|3119
1736208000000|2025-01-07 00:00:00|8296.2|8295.2|8275.2|8274.2|8298.2|8297.2|8274.2|8273.2|2522
1736211600000|2025-01-07 01:00:00|8274.2|8273.2|8275.2|8274.2|8277.7|8276.7|8262.2|8261.2|1725
1736215200000|2025-01-07 02:00:00|8275.7|8274.7|8269.2|8268.2|8285.2|8284.2|8264.2|8263.2|1539
1736218800000|2025-01-07 03:00:00|8268.7|8267.7|8283.2|8282.2|8284.2|8283.2|8266.2|8265.2|1652
1736222400000|2025-01-07 04:00:00|8282.2|8281.2|8277.2|8276.2|8283.2|8282.2|8272.2|8271.2|2310
1736226000000|2025-01-07 05:00:00|8277.7|8275.7|8286|8282|8288.7|8286.7|8274.7|8272.7|5620
1736229600000|2025-01-07 06:00:00|8285.9|8281.9|8265.2|8262.2|8287.8|8283.8|8264.2|8261.2|412
1736233200000|2025-01-07 07:00:00|8264.2|8261.2|8277.7|8274.7|8278.2|8275.2|8264.2|8261.2|328
1736236800000|2025-01-07 08:00:00|8278.7|8275.7|8286.2|8283.2|8288.7|8285.7|8268.2|8265.2|479
1736240400000|2025-01-07 09:00:00|8286.7|8283.7|8282.7|8279.7|8291.2|8288.2|8279.7|8276.7|299
1736244000000|2025-01-07 10:00:00|8283.2|8280.2|8291.2|8288.2|8297.2|8294.2|8281.2|8278.2|252
1736247600000|2025-01-07 11:00:00|8291.7|8288.7|8302.7|8299.7|8305.7|8302.7|8291.2|8288.2|537
1736251200000|2025-01-07 12:00:00|8303.2|8300.2|8321.2|8318.2|8322.2|8319.2|8298.2|8295.2|803
1736254800000|2025-01-07 13:00:00|8322.2|8319.2|8335.7|8332.7|8336.2|8333.2|8318.2|8315.2|1137
1736258400000|2025-01-07 14:00:00|8335.2|8332.2|8341.7|8338.7|8345.7|8342.7|8332.2|8329.2|932
1736262000000|2025-01-07 15:00:00|8341.2|8338.2|8313.2|8310.2|8341.2|8338.2|8284.2|8281.2|1338
1736265600000|2025-01-07 16:00:00|8313.7|8310.7|8301.2|8298.2|8321.2|8318.2|8299.2|8296.2|723
1736269200000|2025-01-07 17:00:00|8301.7|8298.7|8300.7|8297.7|8308.2|8305.2|8293.2|8290.2|284
1736272800000|2025-01-07 18:00:00|8301.2|8298.2|8297.2|8294.2|8312.7|8309.7|8297.2|8294.2|335
1736276400000|2025-01-07 19:00:00|8296.7|8293.7|8290.2|8287.2|8302.2|8299.2|8285.2|8282.2|343
1736280000000|2025-01-07 20:00:00|8290.7|8287.7|8273.7|8269.7|8291.2|8288.2|8267.2|8264.2|557
1736283600000|2025-01-07 21:00:00|8274|8270|8273.2|8269.2|8277.4|8273.4|8272.2|8268.2|0
1736287200000|2025-01-07 22:00:00|8273.3|8269.3|8261.2|8259.2|8273.8|8269.8|8259.7|8257.7|218
1736290800000|2025-01-07 23:00:00|8260.7|8258.7|8286.2|8285.2|8286.2|8285.2|8250.2|8249.2|3522
1736294400000|2025-01-08 00:00:00|8287.2|8286.2|8307.2|8306.2|8310.2|8309.2|8272.2|8271.2|2840
1736298000000|2025-01-08 01:00:00|8306.2|8305.2|8333.2|8332.2|8335.7|8334.7|8305.2|8304.2|3472
1736301600000|2025-01-08 02:00:00|8332.2|8331.2|8348.2|8347.2|8352.2|8351.2|8330.2|8329.2|3142
1736305200000|2025-01-08 03:00:00|8347.2|8346.2|8361.2|8360.2|8368.2|8367.2|8343.2|8342.2|4743
1736308800000|2025-01-08 04:00:00|8362.2|8361.2|8353.2|8352.2|8375.2|8374.2|8353.2|8352.2|4758
1736312400000|2025-01-08 05:00:00|8353.7|8351.7|8361.6|8357.6|8361.7|8359.7|8348.7|8346.7|6723
1736316000000|2025-01-08 06:00:00|8361.4|8357.4|8343.2|8340.2|8361.8|8357.8|8339.7|8336.7|715
1736319600000|2025-01-08 07:00:00|8342.2|8339.2|8340.2|8337.2|8345.7|8342.7|8338.2|8335.2|550
1736323200000|2025-01-08 08:00:00|8339.2|8336.2|8335.2|8332.2|8344.2|8341.2|8329.2|8326.2|920
1736326800000|2025-01-08 09:00:00|8334.7|8331.7|8349.2|8346.2|8351.2|8348.2|8334.2|8331.2|602
1736330400000|2025-01-08 10:00:00|8349.7|8346.7|8357.7|8354.7|8362.2|8359.2|8349.2|8346.2|181
1736334000000|2025-01-08 11:00:00|8357.2|8354.2|8316.7|8313.7|8361.2|8358.2|8291.7|8288.7|841
1736337600000|2025-01-08 12:00:00|8317.7|8314.7|8290.2|8287.2|8317.7|8314.7|8281.2|8278.2|1330
1736341200000|2025-01-08 13:00:00|8291.2|8288.2|8315.2|8312.2|8316.2|8313.2|8288.2|8285.2|860
1736344800000|2025-01-08 14:00:00|8315.7|8312.7|8291.7|8288.7|8321.2|8318.2|8282.7|8279.7|1051
1736348400000|2025-01-08 15:00:00|8291.2|8288.2|8311.2|8308.2|8312.2|8309.2|8282.2|8279.2|954
1736352000000|2025-01-08 16:00:00|8310.2|8307.2|8308.2|8305.2|8321.2|8318.2|8292.7|8289.7|989
1736355600000|2025-01-08 17:00:00|8307.7|8304.7|8292.7|8289.7|8311.2|8308.2|8275.2|8272.2|482
1736359200000|2025-01-08 18:00:00|8292.2|8289.2|8294.2|8291.2|8315.2|8312.2|8288.7|8285.7|406
1736362800000|2025-01-08 19:00:00|8293.7|8290.7|8311.2|8308.2|8325.2|8322.2|8292.7|8289.7|358
1736366400000|2025-01-08 20:00:00|8311.7|8308.7|8324|8320|8331.2|8328.2|8308.2|8305.2|602
1736370000000|2025-01-08 21:00:00|8324.4|8320.4|8320.7|8316.7|8328.6|8324.6|8316.5|8312.5|0
1736373600000|2025-01-08 22:00:00|8320.9|8316.9|8305.8|8303.8|8331.8|8329.8|8300.8|8298.8|777
1736377200000|2025-01-08 23:00:00|8304.8|8302.8|8294.3|8293.3|8315.3|8314.3|8293.8|8292.8|3317
1736380800000|2025-01-09 00:00:00|8295.3|8294.3|8311.3|8310.3|8312.3|8311.3|8289.3|8288.3|2397
1736384400000|2025-01-09 01:00:00|8310.3|8309.3|8295.3|8294.3|8314.3|8313.3|8288.3|8287.3|2155
1736388000000|2025-01-09 02:00:00|8296.3|8295.3|8319.3|8318.3|8320.3|8319.3|8292.8|8291.8|1667
1736391600000|2025-01-09 03:00:00|8318.3|8317.3|8309.5|8308.5|8321.3|8320.3|8307.3|8306.3|2146
1736395200000|2025-01-09 04:00:00|8309.7|8308.7|8318.3|8317.3|8323.3|8322.3|8309.7|8308.7|2383
1736398800000|2025-01-09 05:00:00|8318.8|8316.8|8332.2|8328.2|8335.8|8333.8|8315.8|8313.8|4892
1736402400000|2025-01-09 06:00:00|8332.1|8328.1|8333.3|8330.3|8339.3|8336.3|8330|8326|344
1736406000000|2025-01-09 07:00:00|8334.3|8331.3|8319.8|8316.8|8336.3|8333.3|8319.3|8316.3|374
1736409600000|2025-01-09 08:00:00|8318.3|8315.3|8337.3|8334.3|8338.3|8335.3|8310.3|8307.3|862
1736413200000|2025-01-09 09:00:00|8338.3|8335.3|8337.3|8334.3|8342.3|8339.3|8330.3|8327.3|366
1736416800000|2025-01-09 10:00:00|8338.3|8335.3|8345.3|8342.3|8349.3|8346.3|8338.3|8335.3|336
1736420400000|2025-01-09 11:00:00|8344.3|8341.3|8338.3|8335.3|8345.8|8342.8|8338.3|8335.3|361
1736424000000|2025-01-09 12:00:00|8338.8|8335.8|8362.3|8359.3|8362.8|8359.8|8336.3|8333.3|561
1736427600000|2025-01-09 13:00:00|8361.3|8358.3|8369.3|8366.3|8373.3|8370.3|8357.3|8354.3|701
1736431200000|2025-01-09 14:00:00|8368.8|8365.8|8368.3|8365.3|8370.3|8367.3|8360.3|8357.3|424
1736434800000|2025-01-09 15:00:00|8367.8|8364.8|8354.3|8351.3|8374.3|8371.3|8351.3|8348.3|635
1736438400000|2025-01-09 16:00:00|8353.8|8350.8|8363.3|8360.3|8366.3|8363.3|8350.3|8347.3|464
1736442000000|2025-01-09 17:00:00|8364.3|8361.3|8358.3|8355.3|8365.3|8362.3|8357.3|8354.3|142
1736445600000|2025-01-09 18:00:00|8359.3|8356.3|8358.8|8355.8|8361.3|8358.3|8356.3|8353.3|118
1736449200000|2025-01-09 19:00:00|8359.3|8356.3|8361.3|8358.3|8363.8|8360.8|8359.3|8356.3|54
1736452800000|2025-01-09 20:00:00|8361.8|8358.8|8357.8|8353.8|8365.3|8362.3|8357.3|8353.3|170
1736456400000|2025-01-09 21:00:00|8357.6|8353.6|8357.5|8353.5|8357.6|8353.6|8357.3|8353.3|0
1736460000000|2025-01-09 22:00:00|8357.2|8353.2|8341.3|8339.3|8357.2|8353.2|8338.8|8336.8|288
1736463600000|2025-01-09 23:00:00|8340.8|8338.8|8330.9|8329.9|8364.3|8363.3|8316.9|8315.9|3458
1736467200000|2025-01-10 00:00:00|8329.9|8328.9|8290.9|8289.9|8330.9|8329.9|8286.9|8285.9|4265
1736470800000|2025-01-10 01:00:00|8289.9|8288.9|8282.9|8281.9|8303.4|8302.4|8273.9|8272.9|3822
1736474400000|2025-01-10 02:00:00|8281.9|8280.9|8288.9|8287.9|8290.9|8289.9|8263.4|8262.4|3213
1736478000000|2025-01-10 03:00:00|8289.7|8288.7|8293.5|8292.5|8299.5|8298.5|8287.1|8286.1|2054
1736481600000|2025-01-10 04:00:00|8292.5|8291.5|8299.5|8298.5|8300.5|8299.5|8288.5|8287.5|2067
1736485200000|2025-01-10 05:00:00|8300|8298|8304.4|8300.4|8306|8303|8296.5|8294.5|3951
1736488800000|2025-01-10 06:00:00|8304.2|8300.2|8301.5|8298.5|8308|8305|8298.5|8295.5|217
1736492400000|2025-01-10 07:00:00|8302.5|8299.5|8304.5|8301.5|8306.5|8303.5|8298|8295|275
1736496000000|2025-01-10 08:00:00|8304|8301|8314|8311|8319|8316|8303|8300|589
1736499600000|2025-01-10 09:00:00|8314.5|8311.5|8310.5|8307.5|8317.5|8314.5|8305|8302|480
1736503200000|2025-01-10 10:00:00|8311.5|8308.5|8316.5|8313.5|8325.5|8322.5|8309|8306|390
1736506800000|2025-01-10 11:00:00|8316|8313|8317.5|8314.5|8328|8325|8315.5|8312.5|378
1736510400000|2025-01-10 12:00:00|8318|8315|8326|8323|8327|8324|8310.5|8307.5|516
1736514000000|2025-01-10 13:00:00|8325.5|8322.5|8280|8277|8326.5|8323.5|8267|8264|1117
1736517600000|2025-01-10 14:00:00|8280.5|8277.5|8265.5|8262.5|8302.5|8299.5|8262.5|8259.5|1548
1736521200000|2025-01-10 15:00:00|8264|8261|8243.5|8240.5|8272.5|8269.5|8230.5|8227.5|1498
1736524800000|2025-01-10 16:00:00|8244.5|8241.5|8239.5|8236.5|8254.5|8251.5|8230.5|8227.5|979
1736528400000|2025-01-10 17:00:00|8239|8236|8263|8260|8264|8261|8231.5|8228.5|727
1736532000000|2025-01-10 18:00:00|8262.5|8259.5|8282|8279|8282.5|8279.5|8256.5|8253.5|330
1736535600000|2025-01-10 19:00:00|8281.5|8278.5|8262|8259|8282|8279|8256.5|8253.5|329
1736539200000|2025-01-10 20:00:00|8261.5|8258.5|8238.9|8234.9|8261.5|8258.5|8230.5|8227.5|1038
1736542800000|2025-01-10 21:00:00|8238.8|8234.8|8238.1|8234.1|8242|8238|8232.7|8228.7|0
1736719200000|2025-01-12 22:00:00|8235.5|8233.5|8219.5|8217.5|8235.5|8233.5|8206.5|8204.5|693
1736722800000|2025-01-12 23:00:00|8219|8217|8230.5|8229.5|8231.5|8230.5|8196.5|8195.5|5675
1736726400000|2025-01-13 00:00:00|8230.9|8229.9|8225.5|8224.5|8239.5|8238.5|8221.5|8220.5|3421
1736730000000|2025-01-13 01:00:00|8224.5|8223.5|8183.5|8182.5|8226.5|8225.5|8172.5|8171.5|3989
1736733600000|2025-01-13 02:00:00|8184|8183|8188.5|8187.5|8189.5|8188.5|8177.5|8176.5|2816
1736737200000|2025-01-13 03:00:00|8187.5|8186.5|8186.5|8185.5|8193.5|8192.5|8163.5|8162.5|3338
1736740800000|2025-01-13 04:00:00|8187|8186|8196|8195|8198.5|8197.5|8187|8186|2658
1736744400000|2025-01-13 05:00:00|8196.5|8194.5|8198.5|8194.5|8200.7|8198.5|8193.5|8191.5|4236
1736748000000|2025-01-13 06:00:00|8198.4|8194.4|8208|8205|8213.5|8210.5|8198.4|8194.4|441
1736751600000|2025-01-13 07:00:00|8209|8206|8204|8201|8211.5|8208.5|8196|8193|476
1736755200000|2025-01-13 08:00:00|8203|8200|8188.5|8185.5|8207.5|8204.5|8185.5|8182.5|1147
1736758800000|2025-01-13 09:00:00|8189|8186|8171|8168|8189.5|8186.5|8168.5|8165.5|557
1736762400000|2025-01-13 10:00:00|8171.5|8168.5|8175|8172|8186|8183|8169|8166|285
1736766000000|2025-01-13 11:00:00|8173.5|8170.5|8177|8174|8184|8181|8171|8168|336
1736769600000|2025-01-13 12:00:00|8177.5|8174.5|8181|8178|8190|8187|8171|8168|781
1736773200000|2025-01-13 13:00:00|8180.5|8177.5|8179|8176|8187|8184|8172|8169|523
1736776800000|2025-01-13 14:00:00|8180|8177|8210|8207|8211|8208|8171|8168|1445
1736780400000|2025-01-13 15:00:00|8209.5|8206.5|8214|8211|8219.5|8216.5|8188.5|8185.5|1738
1736784000000|2025-01-13 16:00:00|8214.5|8211.5|8192|8189|8215.5|8212.5|8190.5|8187.5|858
1736787600000|2025-01-13 17:00:00|8192.5|8189.5|8220|8217|8221|8218|8188|8185|286
1736791200000|2025-01-13 18:00:00|8219|8216|8221|8218|8222|8219|8209|8206|612
1736794800000|2025-01-13 19:00:00|8220|8217|8220.5|8217.5|8229|8226|8212|8209|306
1736798400000|2025-01-13 20:00:00|8220|8217|8242.9|8238.9|8242.9|8239.5|8216|8213|746
1736802000000|2025-01-13 21:00:00|8243.1|8239.1|8239.6|8235.6|8243.1|8239.1|8236.9|8232.9|0
1736805600000|2025-01-13 22:00:00|8239.5|8235.5|8244|8242|8244.5|8242.5|8221.5|8219.5|637
1736809200000|2025-01-13 23:00:00|8243|8241|8244|8243|8261|8260|8233|8232|4011
1736812800000|2025-01-14 00:00:00|8244.5|8243.5|8231|8230|8247|8246|8220.5|8219.5|2558
1736816400000|2025-01-14 01:00:00|8230.5|8229.5|8215|8214|8230.5|8229.5|8213|8212|1978
1736820000000|2025-01-14 02:00:00|8214|8213|8228|8227|8230|8229|8203|8202|1939
1736823600000|2025-01-14 03:00:00|8227|8226|8222|8221|8228.5|8227.5|8216|8215|1783
1736827200000|2025-01-14 04:00:00|8223|8222|8231|8230|8233|8232|8218|8217|2618
1736830800000|2025-01-14 05:00:00|8231.5|8229.5|8236.8|8232.8|8238.5|8236.5|8231.5|8229.1|4574
1736834400000|2025-01-14 06:00:00|8237.2|8233.2|8235|8232|8241|8238|8234.5|8231.5|325
1736838000000|2025-01-14 07:00:00|8236|8233|8234|8231|8244.5|8241.5|8230.5|8227.5|241
1736841600000|2025-01-14 08:00:00|8235|8232|8242.5|8239.5|8247|8244|8232.5|8229.5|532
1736845200000|2025-01-14 09:00:00|8242|8239|8240|8237|8244|8241|8232|8229|345
1736848800000|2025-01-14 10:00:00|8241|8238|8244|8241|8244.5|8241.5|8237|8234|475
1736852400000|2025-01-14 11:00:00|8243.5|8240.5|8240|8237|8244|8241|8236|8233|373
1736856000000|2025-01-14 12:00:00|8240.5|8237.5|8224|8221|8241|8238|8216|8213|690
1736859600000|2025-01-14 13:00:00|8224.5|8221.5|8223.5|8220.5|8256|8253|8210|8207|905
1736863200000|2025-01-14 14:00:00|8223|8220|8208|8205|8234|8231|8205|8202|843
1736866800000|2025-01-14 15:00:00|8208.5|8205.5|8228|8225|8240|8237|8208.5|8205.5|1545
1736870400000|2025-01-14 16:00:00|8228.5|8225.5|8200|8197|8231|8228|8199.5|8196.5|1194
1736874000000|2025-01-14 17:00:00|8199.5|8196.5|8215|8212|8218.5|8215.5|8196.5|8193.5|412
1736877600000|2025-01-14 18:00:00|8214.5|8211.5|8245|8242|8248|8245|8213.5|8210.5|352
1736881200000|2025-01-14 19:00:00|8244.5|8241.5|8223.5|8220.5|8250|8247|8221|8218|246
1736884800000|2025-01-14 20:00:00|8224|8221|8244.1|8240.1|8246|8243|8213|8210|841
1736888400000|2025-01-14 21:00:00|8243.9|8239.9|8249.4|8245.4|8252.7|8248.7|8243.2|8239.2|0
1736892000000|2025-01-14 22:00:00|8249.3|8245.3|8254|8252|8254.5|8252.5|8231|8229|354
1736895600000|2025-01-14 23:00:00|8252.5|8250.5|8258|8257|8264.5|8263.5|8249|8248|2102
1736899200000|2025-01-15 00:00:00|8257.5|8256.5|8269|8268|8273|8272|8255|8254|1869
1736902800000|2025-01-15 01:00:00|8270|8269|8257|8256|8274|8273|8257|8256|2238
1736906400000|2025-01-15 02:00:00|8256|8255|8242|8241|8259|8258|8242|8241|1763
1736910000000|2025-01-15 03:00:00|8241|8240|8235|8234|8244|8243|8234|8233|2148
1736913600000|2025-01-15 04:00:00|8236|8235|8230|8229|8236|8235|8224|8223|2040
1736917200000|2025-01-15 05:00:00|8230.5|8228.5|8228.8|8224.8|8232|8230|8223|8221|4327
1736920800000|2025-01-15 06:00:00|8228.9|8224.9|8234|8231|8237|8234|8227.5|8224.5|250
1736924400000|2025-01-15 07:00:00|8235|8232|8241.5|8238.5|8250|8247|8235|8232|333
1736928000000|2025-01-15 08:00:00|8242|8239|8246.5|8243.5|8251.5|8248.5|8235|8232|513
1736931600000|2025-01-15 09:00:00|8246|8243|8249|8246|8252|8249|8244|8241|180
1736935200000|2025-01-15 10:00:00|8250|8247|8257|8254|8259|8256|8244.5|8241.5|370
1736938800000|2025-01-15 11:00:00|8258|8255|8273|8270|8274|8271|8256|8253|305
1736942400000|2025-01-15 12:00:00|8272.5|8269.5|8271|8268|8277|8274|8266|8263|370
1736946000000|2025-01-15 13:00:00|8271.5|8268.5|8324|8321|8330|8327|8263|8260|1356
1736949600000|2025-01-15 14:00:00|8324.5|8321.5|8329.5|8326.5|8331|8328|8311|8308|990
1736953200000|2025-01-15 15:00:00|8330|8327|8328|8325|8337|8334|8323|8320|1026
1736956800000|2025-01-15 16:00:00|8328.5|8325.5|8328|8325|8338|8335|8319|8316|1029
1736960400000|2025-01-15 17:00:00|8327.5|8324.5|8333|8330|8341|8338|8327|8324|362
1736964000000|2025-01-15 18:00:00|8334|8331|8349|8346|8351|8348|8334|8331|469
1736967600000|2025-01-15 19:00:00|8349.5|8346.5|8351|8348|8356|8353|8346|8343|637
1736971200000|2025-01-15 20:00:00|8351.5|8348.5|8334.8|8330.8|8356|8353|8333|8330|1036
1736974800000|2025-01-15 21:00:00|8334.7|8330.7|8336.2|8332.2|8338.2|8334.2|8333.8|8329.8|0
1736978400000|2025-01-15 22:00:00|8336.3|8332.3|8351|8349|8367|8365|8333.9|8329.9|872
1736982000000|2025-01-15 23:00:00|8352|8350|8352|8351|8360|8359|8337|8336|4117
1736985600000|2025-01-16 00:00:00|8353|8352|8345.5|8344.5|8356|8355|8329|8328|4321
1736989200000|2025-01-16 01:00:00|8345|8344|8330|8329|8347|8346|8327|8326|2773
1736992800000|2025-01-16 02:00:00|8331|8330|8333|8332|8335|8334|8324|8323|2059
1736996400000|2025-01-16 03:00:00|8334|8333|8329|8328|8342|8341|8326|8325|2179
1737000000000|2025-01-16 04:00:00|8330|8329|8333|8332|8335|8334|8326|8325|1909
1737003600000|2025-01-16 05:00:00|8333.5|8331.5|8330.5|8326.5|8341.5|8339.5|8326.6|8322.6|5705
1737007200000|2025-01-16 06:00:00|8330.7|8326.7|8339|8336|8344|8341|8328|8325|637
1737010800000|2025-01-16 07:00:00|8339.5|8336.5|8353|8350|8353|8350|8337|8334|503
1737014400000|2025-01-16 08:00:00|8352|8349|8334.5|8331.5|8358|8355|8334|8331|754
1737018000000|2025-01-16 09:00:00|8334|8331|8341|8338|8344|8341|8330|8327|552
1737021600000|2025-01-16 10:00:00|8342|8339|8346|8343|8352|8349|8338|8335|612
1737025200000|2025-01-16 11:00:00|8346.5|8343.5|8345|8342|8348|8345|8340|8337|412
1737028800000|2025-01-16 12:00:00|8345.5|8342.5|8332|8329|8346|8343|8329|8326|503
1737032400000|2025-01-16 13:00:00|8328.5|8325.5|8330|8327|8337|8334|8321|8318|711
1737036000000|2025-01-16 14:00:00|8329.5|8326.5|8326|8323|8344.5|8341.5|8324|8321|714
1737039600000|2025-01-16 15:00:00|8324.5|8321.5|8341|8338|8341|8338|8312|8309|1368
1737043200000|2025-01-16 16:00:00|8340|8337|8356|8353|8357|8354|8336.5|8333.5|806
1737046800000|2025-01-16 17:00:00|8355.5|8352.5|8349.5|8346.5|8359|8356|8349|8346|278
1737050400000|2025-01-16 18:00:00|8349|8346|8337.5|8334.5|8356|8353|8335.5|8332.5|566
1737054000000|2025-01-16 19:00:00|8337|8334|8343|8340|8345|8342|8335|8332|670
1737057600000|2025-01-16 20:00:00|8342.5|8339.5|8341.5|8337.5|8346|8343|8335|8332|467
1737061200000|2025-01-16 21:00:00|8341.7|8337.7|8333.8|8329.8|8341.7|8337.7|8330.6|8326.6|0
1737064800000|2025-01-16 22:00:00|8336|8332|8346.5|8344.5|8360.5|8358.5|8332.5|8330.5|469
1737068400000|2025-01-16 23:00:00|8343.5|8341.5|8334|8333|8343.5|8342|8324|8323|2392
1737072000000|2025-01-17 00:00:00|8333|8332|8339|8338|8341|8340|8323|8322|1984
1737075600000|2025-01-17 01:00:00|8338|8337|8346|8345|8356.5|8355.5|8338|8337|2450
1737079200000|2025-01-17 02:00:00|8347|8346|8320|8319|8347|8346|8317|8316|1839
1737082800000|2025-01-17 03:00:00|8321|8320|8322|8321|8326|8325|8310|8309|1768
1737086400000|2025-01-17 04:00:00|8321.5|8320.5|8322|8321|8326|8325|8313|8312|1913
1737090000000|2025-01-17 05:00:00|8322.5|8320.5|8317.8|8313.8|8326.5|8324.5|8315.5|8312.1|3845
1737093600000|2025-01-17 06:00:00|8317.6|8313.6|8329|8326|8330|8327|8315.8|8311.8|348
1737097200000|2025-01-17 07:00:00|8330|8327|8333|8330|8334|8331|8323|8320|495
1737100800000|2025-01-17 08:00:00|8332.5|8329.5|8345|8342|8346.5|8343.5|8332|8329|674
1737104400000|2025-01-17 09:00:00|8344|8341|8343|8340|8354|8351|8340|8337|421
1737108000000|2025-01-17 10:00:00|8343.5|8340.5|8347|8344|8348|8345|8336.5|8333.5|507
1737111600000|2025-01-17 11:00:00|8348|8345|8348|8345|8353|8350|8346|8343|458
1737115200000|2025-01-17 12:00:00|8347.5|8344.5|8353|8350|8354|8351|8346|8343|419
1737118800000|2025-01-17 13:00:00|8353.5|8350.5|8363.5|8360.5|8367|8364|8352.5|8349.5|549
1737122400000|2025-01-17 14:00:00|8364|8361|8363|8360|8372|8369|8356|8353|1449
1737126000000|2025-01-17 15:00:00|8362.5|8359.5|8366|8363|8370|8367|8359|8356|961
1737129600000|2025-01-17 16:00:00|8365|8362|8365|8362|8372|8369|8358|8355|883
1737133200000|2025-01-17 17:00:00|8364.5|8361.5|8365|8362|8370|8367|8359.5|8356.5|197
1737136800000|2025-01-17 18:00:00|8366|8363|8356.5|8353.5|8368|8365|8353.5|8350.5|232
1737140400000|2025-01-17 19:00:00|8356|8353|8356|8353|8360.5|8357.5|8353|8350|105
1737144000000|2025-01-17 20:00:00|8355.5|8352.5|8353.5|8349.5|8363|8360|8348|8345|565
1737147600000|2025-01-17 21:00:00|8353.4|8349.4|8355.3|8351.3|8355.8|8351.8|8350.1|8346.1|0
1737324000000|2025-01-19 22:00:00|8351|8349|8345|8343|8353.5|8351.5|8334|8332|236
1737327600000|2025-01-19 23:00:00|8345.5|8343.5|8349|8348|8349.5|8348.5|8332|8331|2177
1737331200000|2025-01-20 00:00:00|8350|8349|8357|8356|8357|8356|8340|8339|1915
1737334800000|2025-01-20 01:00:00|8356|8355|8348|8347|8357|8356|8340|8339|1743
1737338400000|2025-01-20 02:00:00|8347.5|8346.5|8343.5|8342.5|8348|8347|8334|8333|1457
1737342000000|2025-01-20 03:00:00|8344|8343|8362|8361|8364|8363|8342|8341|2049
1737345600000|2025-01-20 04:00:00|8362.5|8361.5|8360|8359|8366|8365|8353|8352|1908
1737349200000|2025-01-20 05:00:00|8360.5|8358.5|8359.9|8355.9|8363.5|8361.5|8352.5|8350.5|3413
1737352800000|2025-01-20 06:00:00|8360|8356|8357.5|8354.5|8362|8359|8353.5|8350.5|192
1737356400000|2025-01-20 07:00:00|8358|8355|8364|8361|8365|8362|8355.5|8352.5|195
1737360000000|2025-01-20 08:00:00|8363|8360|8368|8365|8370|8367|8354.5|8351.5|352
1737363600000|2025-01-20 09:00:00|8368.5|8365.5|8365|8362|8372|8369|8364|8361|303
1737367200000|2025-01-20 10:00:00|8365.5|8362.5|8366|8363|8369|8366|8360.5|8357.5|213
1737370800000|2025-01-20 11:00:00|8366.5|8363.5|8362|8359|8369|8366|8362|8359|176
1737374400000|2025-01-20 12:00:00|8362.5|8359.5|8358|8355|8365|8362|8354.5|8351.5|413
1737378000000|2025-01-20 13:00:00|8357.5|8354.5|8382|8379|8384|8381|8347|8344|1561
1737381600000|2025-01-20 14:00:00|8382.5|8379.5|8403|8400|8408|8405|8375|8372|713
1737385200000|2025-01-20 15:00:00|8402.5|8399.5|8387|8384|8405|8402|8379|8376|517
1737388800000|2025-01-20 16:00:00|8386|8383|8381.5|8378.5|8395|8392|8381|8378|580
1737392400000|2025-01-20 17:00:00|8381|8378|8376|8373|8385|8382|8360|8357|970
1737396000000|2025-01-20 18:00:00|8375.5|8372.5|8373|8370|8376|8373|8371.5|8368.5|74
1737399600000|2025-01-20 19:00:00|8373.5|8370.5|8379.5|8376.5|8381|8378|8373.5|8370.5|85
1737403200000|2025-01-20 20:00:00|8380|8377|8388|8384|8388|8385|8379.5|8376.5|84
1737406800000|2025-01-20 21:00:00|8387.9|8383.9|8388|8384|8388|8384|8387.8|8383.8|0
1737410400000|2025-01-20 22:00:00|8384|8380|8405.5|8403.5|8416|8414|8383|8380|537
1737414000000|2025-01-20 23:00:00|8403.5|8401.5|8439|8438|8440.5|8439.5|8390.5|8389.5|3381
1737417600000|2025-01-21 00:00:00|8440|8439|8369.5|8368.5|8465.5|8464.5|8369|8368|7890
1737421200000|2025-01-21 01:00:00|8369|8368|8392|8391|8412|8411|8361|8360|4897
1737424800000|2025-01-21 02:00:00|8392.5|8391.5|8402|8401|8412|8411|8392.5|8391.5|1773
1737428400000|2025-01-21 03:00:00|8403|8402|8416|8415|8425|8424|8403|8402|1840
1737432000000|2025-01-21 04:00:00|8417|8416|8409|8408|8419|8418|8407|8406|1950
1737435600000|2025-01-21 05:00:00|8409.5|8407.5|8409.4|8405.4|8417.5|8415.5|8407.4|8403.4|4766
1737439200000|2025-01-21 06:00:00|8409.5|8405.5|8399.5|8396.5|8418.9|8414.9|8398|8395|278
1737442800000|2025-01-21 07:00:00|8400|8397|8406.5|8403.5|8412.5|8409.5|8397|8394|292
1737446400000|2025-01-21 08:00:00|8406|8403|8405.5|8402.5|8419|8416|8402|8399|741
1737450000000|2025-01-21 09:00:00|8405|8402|8408|8405|8408|8405|8397|8394|423
1737453600000|2025-01-21 10:00:00|8408.5|8405.5|8397|8394|8414|8411|8397|8394|321
1737457200000|2025-01-21 11:00:00|8396.5|8393.5|8387|8384|8400.5|8397.5|8383|8380|956
1737460800000|2025-01-21 12:00:00|8386|8383|8390|8387|8397|8394|8382|8379|399
1737464400000|2025-01-21 13:00:00|8389.5|8386.5|8403|8400|8404|8401|8388|8385|592
1737468000000|2025-01-21 14:00:00|8404|8401|8406|8403|8413.5|8410.5|8398.5|8395.5|1385
1737471600000|2025-01-21 15:00:00|8406.5|8403.5|8420|8417|8422|8419|8397|8394|1017
1737475200000|2025-01-21 16:00:00|8419|8416|8434.5|8431.5|8436.5|8433.5|8416|8413|887
1737478800000|2025-01-21 17:00:00|8434|8431|8431|8428|8435.5|8432.5|8424.5|8421.5|405
1737482400000|2025-01-21 18:00:00|8430.5|8427.5|8427|8424|8435|8432|8423|8420|276
1737486000000|2025-01-21 19:00:00|8427.5|8424.5|8432.5|8429.5|8434.5|8431.5|8426|8423|259
1737489600000|2025-01-21 20:00:00|8433|8430|8445.6|8441.6|8445.6|8441.6|8431|8428|349
1737493200000|2025-01-21 21:00:00|8446|8442|8444.3|8440.3|8451|8447|8442|8438|0
1737496800000|2025-01-21 22:00:00|8450|8446|8432|8430|8453|8449|8425.5|8423.5|396
1737500400000|2025-01-21 23:00:00|8435|8433|8455|8454|8457|8456|8429.5|8428.5|3036
1737504000000|2025-01-22 00:00:00|8456|8455|8462|8461|8468|8467|8451|8450|2792
1737507600000|2025-01-22 01:00:00|8461|8460|8446|8445|8462|8461|8444|8443|2293
1737511200000|2025-01-22 02:00:00|8446.5|8445.5|8440|8439|8458|8457|8438|8437|1989
1737514800000|2025-01-22 03:00:00|8439|8438|8437|8436|8443|8442|8434|8433|1749
1737518400000|2025-01-22 04:00:00|8436|8435|8444|8443|8444|8443|8430|8429|2202
1737522000000|2025-01-22 05:00:00|8444.5|8442.5|8440.3|8436.3|8446.5|8444.5|8438.5|8435.7|4599
1737525600000|2025-01-22 06:00:00|8444.6|8440.6|8440|8437|8449|8446|8439|8436|306
1737529200000|2025-01-22 07:00:00|8441|8438|8440|8437|8446.5|8443.5|8438|8435|311
1737532800000|2025-01-22 08:00:00|8441|8438|8463|8460|8463|8460|8441|8438|595
1737536400000|2025-01-22 09:00:00|8463.5|8460.5|8464|8461|8471|8468|8462|8459|463
1737540000000|2025-01-22 10:00:00|8463|8460|8456|8453|8463.5|8460.5|8453|8450|574
1737543600000|2025-01-22 11:00:00|8455|8452|8450|8447|8459|8456|8446|8443|507
1737547200000|2025-01-22 12:00:00|8450.5|8447.5|8459|8456|8462|8459|8448|8445|679
1737550800000|2025-01-22 13:00:00|8458.5|8455.5|8463|8460|8470|8467|8458|8455|993
1737554400000|2025-01-22 14:00:00|8463.5|8460.5|8444|8441|8466|8463|8442|8439|988
1737558000000|2025-01-22 15:00:00|8444.5|8441.5|8433|8430|8448|8445|8433|8430|572
1737561600000|2025-01-22 16:00:00|8432|8429|8443|8440|8444|8441|8429|8426|573
1737565200000|2025-01-22 17:00:00|8443.5|8440.5|8433|8430|8444|8441|8431|8428|380
1737568800000|2025-01-22 18:00:00|8432.5|8429.5|8426|8423|8436.5|8433.5|8425|8422|298
1737572400000|2025-01-22 19:00:00|8425.5|8422.5|8428|8425|8430|8427|8418|8415|317
1737576000000|2025-01-22 20:00:00|8427.5|8424.5|8412.7|8408.7|8430.5|8427.5|8406|8403|476
1737579600000|2025-01-22 21:00:00|8413|8409|8415.9|8411.9|8416|8412|8411.3|8407.3|0
1737583200000|2025-01-22 22:00:00|8412.7|8408.7|8418|8416|8418|8416|8401.5|8399.5|567
1737586800000|2025-01-22 23:00:00|8414.5|8412.5|8393|8392|8420|8419|8391|8390|3159
1737590400000|2025-01-23 00:00:00|8394|8393|8407|8406|8415|8414|8393|8392|2055
1737594000000|2025-01-23 01:00:00|8406.5|8405.5|8384|8383|8414|8413|8383|8382|2548
1737597600000|2025-01-23 02:00:00|8383|8382|8383|8382|8388|8387|8373.5|8372.5|2103
1737601200000|2025-01-23 03:00:00|8382.5|8381.5|8382|8381|8390|8389|8378|8377|2315
1737604800000|2025-01-23 04:00:00|8381.5|8380.5|8378|8377|8385|8384|8369.5|8368.5|2655
1737608400000|2025-01-23 05:00:00|8378.5|8376.5|8377.7|8373.7|8388.5|8386.5|8376.9|8372.9|4669
1737612000000|2025-01-23 06:00:00|8378.9|8374.9|8378|8375|8382.5|8378.5|8371|8368|236
1737615600000|2025-01-23 07:00:00|8378.5|8375.5|8383|8380|8383|8380|8373|8370|296
1737619200000|2025-01-23 08:00:00|8382|8379|8376|8373|8387|8384|8375|8372|985
1737622800000|2025-01-23 09:00:00|8375.5|8372.5|8378|8375|8382|8379|8375.5|8372.5|507
1737626400000|2025-01-23 10:00:00|8377.5|8374.5|8377|8374|8387|8384|8374|8371|327
1737630000000|2025-01-23 11:00:00|8376|8373|8383|8380|8386|8383|8376|8373|320
1737633600000|2025-01-23 12:00:00|8382|8379|8385|8382|8386|8383|8376|8373|386
1737637200000|2025-01-23 13:00:00|8385.5|8382.5|8384|8381|8387|8384|8378|8375|472
1737640800000|2025-01-23 14:00:00|8384.5|8381.5|8386|8383|8387|8384|8374|8371|1001
1737644400000|2025-01-23 15:00:00|8385|8382|8384|8381|8387|8384|8380|8377|565
1737648000000|2025-01-23 16:00:00|8384.5|8381.5|8390|8387|8396.5|8393.5|8377.5|8374.5|1239
1737651600000|2025-01-23 17:00:00|8389|8386|8398.5|8395.5|8399.5|8396.5|8387.5|8384.5|211
1737655200000|2025-01-23 18:00:00|8398|8395|8397|8394|8403|8400|8395|8392|191
1737658800000|2025-01-23 19:00:00|8396.5|8393.5|8401|8398|8403.5|8400.5|8394|8391|269
1737662400000|2025-01-23 20:00:00|8400.5|8397.5|8411.2|8407.2|8411.2|8407.2|8399.5|8396.5|214
1737666000000|2025-01-23 21:00:00|8411.6|8407.6|8406.9|8402.9|8411.6|8407.6|8405.6|8401.6|0
1737669600000|2025-01-23 22:00:00|8407.9|8403.9|8397.5|8395.5|8408.6|8404.6|8388|8386|735
1737673200000|2025-01-23 23:00:00|8398|8396|8412|8411|8424|8423|8397|8396|2655
1737676800000|2025-01-24 00:00:00|8412.5|8411.5|8419|8418|8426|8425|8410|8409|1996
1737680400000|2025-01-24 01:00:00|8418|8417|8407|8406|8419|8418|8405|8404|1929
1737684000000|2025-01-24 02:00:00|8408|8407|8417|8416|8426|8425|8406|8405|2287
1737687600000|2025-01-24 03:00:00|8418|8417|8412|8411|8418.5|8417.5|8407|8406|1612
1737691200000|2025-01-24 04:00:00|8411|8410|8415|8414|8415|8414|8402|8401|2099
1737694800000|2025-01-24 05:00:00|8415.5|8413.5|8414.2|8410.2|8421.5|8419.5|8412|8409.6|3860
1737698400000|2025-01-24 06:00:00|8414.2|8410.2|8417.5|8414.5|8422.5|8419.5|8409|8406|386
1737702000000|2025-01-24 07:00:00|8418|8415|8411|8408|8430|8427|8408|8405|1223
1737705600000|2025-01-24 08:00:00|8410.5|8407.5|8430|8427|8430|8427|8410|8407|484
1737709200000|2025-01-24 09:00:00|8431|8428|8437|8434|8438|8435|8428|8425|884
1737712800000|2025-01-24 10:00:00|8438|8435|8433.5|8430.5|8440|8437|8428|8425|628
1737716400000|2025-01-24 11:00:00|8434|8431|8426.5|8423.5|8435|8432|8425|8422|160
1737720000000|2025-01-24 12:00:00|8426|8423|8423|8420|8433|8430|8420|8417|324
1737723600000|2025-01-24 13:00:00|8422|8419|8425|8422|8426|8423|8417|8414|271
1737727200000|2025-01-24 14:00:00|8424.5|8421.5|8412.5|8409.5|8427|8424|8404.5|8401.5|902
1737730800000|2025-01-24 15:00:00|8412|8409|8406|8403|8413.5|8410.5|8402|8399|1072
1737734400000|2025-01-24 16:00:00|8406.5|8403.5|8428|8425|8433|8430|8406|8403|746
1737738000000|2025-01-24 17:00:00|8427.5|8424.5|8416.5|8413.5|8433.5|8430.5|8415|8412|242
1737741600000|2025-01-24 18:00:00|8416|8413|8411|8408|8421|8418|8408.5|8405.5|147
1737745200000|2025-01-24 19:00:00|8411.5|8408.5|8415.5|8412.5|8421|8418|8409|8406|89
1737748800000|2025-01-24 20:00:00|8415|8412|8406|8402|8419|8416|8403|8400|543
1737752400000|2025-01-24 21:00:00|8406.2|8402.2|8406.4|8402.4|8406.9|8402.9|8401.7|8397.7|0
1737932400000|2025-01-26 23:00:00|8381.7|8377.7|8387.4|8383.4|8394.2|8390.2|8381.7|8377.7|0
1737936000000|2025-01-27 00:00:00|8393|8389|8380.8|8376.8|8393.8|8389.8|8380|8376|0
1737939600000|2025-01-27 01:00:00|8380.7|8376.7|8378.5|8374.5|8384.4|8380.4|8370.8|8366.8|0
1737943200000|2025-01-27 02:00:00|8378.6|8374.6|8387.9|8383.9|8389.9|8385.9|8376.7|8372.7|0
1737946800000|2025-01-27 03:00:00|8388|8384|8389.8|8385.8|8393.1|8389.1|8385.7|8381.7|0
1737950400000|2025-01-27 04:00:00|8389.9|8385.9|8379.8|8375.8|8390.4|8386.4|8377.8|8373.8|0
1737954000000|2025-01-27 05:00:00|8383.3|8379.3|8375.1|8371.1|8383.7|8379.7|8369.4|8365.4|0
1737957600000|2025-01-27 06:00:00|8375.2|8371.2|8348|8345|8381.6|8377.6|8320.5|8317.5|625
1737961200000|2025-01-27 07:00:00|8349|8346|8349.5|8346.5|8362|8359|8342.5|8339.5|492
1737964800000|2025-01-27 08:00:00|8350|8347|8356.5|8353.5|8365.5|8362.5|8347|8344|1019
1737968400000|2025-01-27 09:00:00|8356|8353|8351.5|8348.5|8366.5|8363.5|8349.5|8346.5|1337
1737972000000|2025-01-27 10:00:00|8351|8348|8339.5|8336.5|8352.5|8349.5|8329|8326|928
1737975600000|2025-01-27 11:00:00|8338.5|8335.5|8347.5|8344.5|8357.5|8354.5|8337.5|8334.5|471
1737979200000|2025-01-27 12:00:00|8349|8346|8364|8361|8370.5|8367.5|8348.5|8345.5|520
1737982800000|2025-01-27 13:00:00|8363.5|8360.5|8368.5|8365.5|8373.5|8370.5|8358.5|8355.5|306
1737986400000|2025-01-27 14:00:00|8369|8366|8405|8402|8408|8405|8362.5|8359.5|730
1737990000000|2025-01-27 15:00:00|8405.5|8402.5|8397.5|8394.5|8407|8404|8386.5|8383.5|770
1737993600000|2025-01-27 16:00:00|8398|8395|8391|8388|8403.5|8400.5|8384.5|8381.5|583
1737997200000|2025-01-27 17:00:00|8391.5|8388.5|8388.5|8385.5|8403|8400|8388|8385|305
1738000800000|2025-01-27 18:00:00|8388|8385|8395.5|8392.5|8400.5|8397.5|8387|8384|282
1738004400000|2025-01-27 19:00:00|8396|8393|8403|8400|8414|8411|8394.5|8391.5|316
1738008000000|2025-01-27 20:00:00|8402.5|8399.5|8422.3|8418.3|8423.3|8419.3|8397.5|8394.5|316
1738011600000|2025-01-27 21:00:00|8422.7|8418.7|8419.1|8415.1|8428.1|8424.1|8417.7|8413.7|0
1738015200000|2025-01-27 22:00:00|8419.4|8415.4|8408.5|8406.5|8420.5|8416.5|8394|8392|567
1738018800000|2025-01-27 23:00:00|8411|8409|8427|8426|8427|8426|8395|8394|4078
1738022400000|2025-01-28 00:00:00|8426|8425|8431|8430|8432|8431|8419|8418|3023
1738026000000|2025-01-28 01:00:00|8431.5|8430.5|8412|8411|8437|8436|8407|8406|2795
1738029600000|2025-01-28 02:00:00|8411|8410|8421|8420|8425|8424|8407|8406|1955
1738033200000|2025-01-28 03:00:00|8420|8419|8421|8420|8430|8429|8415|8414|1858
1738036800000|2025-01-28 04:00:00|8420|8419|8418|8417|8426|8425|8417|8416|1947
1738040400000|2025-01-28 05:00:00|8418.5|8416.5|8403.6|8399.6|8423.5|8421.5|8398|8394|4871
1738044000000|2025-01-28 06:00:00|8403.7|8399.7|8406|8403|8410|8407|8398|8395|579
1738047600000|2025-01-28 07:00:00|8405.5|8402.5|8411|8408|8417.5|8414.5|8398|8395|538
1738051200000|2025-01-28 08:00:00|8411.5|8408.5|8417|8414|8418|8415|8400|8397|1036
1738054800000|2025-01-28 09:00:00|8417.5|8414.5|8429|8426|8431|8428|8413|8410|904
1738058400000|2025-01-28 10:00:00|8429.5|8426.5|8438|8435|8442.5|8439.5|8428|8425|692
1738062000000|2025-01-28 11:00:00|8438.5|8435.5|8428|8425|8440.5|8437.5|8428|8425|615
1738065600000|2025-01-28 12:00:00|8429|8426|8439|8436|8439|8436|8423|8420|747
1738069200000|2025-01-28 13:00:00|8440|8437|8441|8438|8443.5|8440.5|8434|8431|692
1738072800000|2025-01-28 14:00:00|8440.5|8437.5|8421.5|8418.5|8443|8440|8415|8412|1010
1738076400000|2025-01-28 15:00:00|8422|8419|8431|8428|8440|8437|8420.5|8417.5|1256
1738080000000|2025-01-28 16:00:00|8432|8429|8407.5|8404.5|8434|8431|8396|8393|1096
1738083600000|2025-01-28 17:00:00|8407|8404|8418.5|8415.5|8426|8423|8407|8404|470
1738087200000|2025-01-28 18:00:00|8419|8416|8422|8419|8430|8427|8418|8415|352
1738090800000|2025-01-28 19:00:00|8421|8418|8437|8434|8438|8435|8417|8414|343
1738094400000|2025-01-28 20:00:00|8436.5|8433.5|8437.6|8433.6|8441.5|8438.5|8431|8428|829
1738098000000|2025-01-28 21:00:00|8437.4|8433.4|8435.1|8431.1|8437.4|8433.4|8432.1|8428.1|0
1738101600000|2025-01-28 22:00:00|8435|8431|8436.5|8434.5|8445.5|8443.5|8427|8425|328
1738105200000|2025-01-28 23:00:00|8436|8434|8442|8441|8451|8450|8424.5|8423.5|3496
1738108800000|2025-01-29 00:00:00|8441|8440|8475|8474|8489|8488|8439|8438|4307
1738112400000|2025-01-29 01:00:00|8475.5|8474.5|8478|8477|8487|8486|8472|8471|2618
1738116000000|2025-01-29 02:00:00|8479|8478|8480.5|8479.5|8491|8490|8478.5|8477.5|2211
1738119600000|2025-01-29 03:00:00|8481|8480|8466|8465|8481|8480|8459|8458|2778
1738123200000|2025-01-29 04:00:00|8465|8464|8463|8462|8471|8470|8461|8460|3375
1738126800000|2025-01-29 05:00:00|8463.5|8461.5|8455.4|8451.4|8464.5|8462.5|8451.5|8449.5|5661
1738130400000|2025-01-29 06:00:00|8456.6|8452.6|8467.5|8464.5|8472|8469|8456.6|8452.6|560
1738134000000|2025-01-29 07:00:00|8467|8464|8468|8465|8474|8471|8461|8458|474
1738137600000|2025-01-29 08:00:00|8468.5|8465.5|8466|8463|8470|8467|8463|8460|604
1738141200000|2025-01-29 09:00:00|8465.5|8462.5|8467|8464|8470|8467|8458|8455|467
1738144800000|2025-01-29 10:00:00|8468|8465|8477|8474|8477|8474|8466|8463|517
1738148400000|2025-01-29 11:00:00|8476.5|8473.5|8479.5|8476.5|8484|8481|8474.5|8471.5|523
1738152000000|2025-01-29 12:00:00|8479|8476|8478|8475|8480.5|8477.5|8474|8471|464
1738155600000|2025-01-29 13:00:00|8477.5|8474.5|8468|8465|8478|8475|8460.5|8457.5|289
1738159200000|2025-01-29 14:00:00|8468.5|8465.5|8480|8477|8481|8478|8465|8462|999
1738162800000|2025-01-29 15:00:00|8479|8476|8476|8473|8495.5|8492.5|8474|8471|1244
1738166400000|2025-01-29 16:00:00|8476.5|8473.5|8460.5|8457.5|8478|8475|8459|8456|458
1738170000000|2025-01-29 17:00:00|8461|8458|8463|8460|8470.5|8467.5|8460|8457|170
1738173600000|2025-01-29 18:00:00|8463.5|8460.5|8448.5|8445.5|8465|8462|8444|8441|435
1738177200000|2025-01-29 19:00:00|8449|8446|8457.5|8454.5|8467|8464|8424.5|8421.5|590
1738180800000|2025-01-29 20:00:00|8457|8454|8455.6|8451.6|8467|8464|8441.5|8438.5|410
1738184400000|2025-01-29 21:00:00|8455.5|8451.5|8460|8456|8464.9|8460.9|8439.8|8435.8|0
1738188000000|2025-01-29 22:00:00|8459.8|8455.8|8468.5|8466.5|8472.5|8470.5|8457|8454.7|376
1738191600000|2025-01-29 23:00:00|8468|8466|8478|8477|8479|8478|8453|8452|2558
1738195200000|2025-01-30 00:00:00|8477|8476|8488|8487|8491|8490|8477|8476|2138
1738198800000|2025-01-30 01:00:00|8487|8486|8500|8499|8504|8503|8482|8481|1627
1738202400000|2025-01-30 02:00:00|8500.5|8499.5|8514.5|8513.5|8523|8522|8499|8498|2774
1738206000000|2025-01-30 03:00:00|8515|8514|8510|8509|8521|8520|8505|8504|2791
1738209600000|2025-01-30 04:00:00|8511|8510|8503|8502|8513|8512|8500|8499|3196
1738213200000|2025-01-30 05:00:00|8503.5|8501.5|8504|8500|8504.7|8501.5|8492.5|8490.5|5489
1738216800000|2025-01-30 06:00:00|8504.2|8500.2|8500|8497|8505.7|8502|8496|8493|362
1738220400000|2025-01-30 07:00:00|8499.5|8496.5|8511|8508|8513.5|8510.5|8498|8495|437
1738224000000|2025-01-30 08:00:00|8512|8509|8519|8516|8522|8519|8512|8509|563
1738227600000|2025-01-30 09:00:00|8518|8515|8516|8513|8527|8524|8512.5|8509.5|670
1738231200000|2025-01-30 10:00:00|8515.5|8512.5|8518|8515|8522.5|8519.5|8515|8512|512
1738234800000|2025-01-30 11:00:00|8517|8514|8519|8516|8525|8522|8517|8514|184
1738238400000|2025-01-30 12:00:00|8519.5|8516.5|8521|8518|8524.5|8521.5|8507|8504|605
1738242000000|2025-01-30 13:00:00|8520.5|8517.5|8531.5|8528.5|8533|8530|8517|8514|372
1738245600000|2025-01-30 14:00:00|8532|8529|8538|8535|8541.5|8538.5|8523|8520|852
1738249200000|2025-01-30 15:00:00|8537.5|8534.5|8535.5|8532.5|8552|8549|8530|8527|1131
1738252800000|2025-01-30 16:00:00|8535|8532|8553|8550|8558|8555|8535|8532|807
1738256400000|2025-01-30 17:00:00|8552.5|8549.5|8558|8555|8558|8555|8541|8538|336
1738260000000|2025-01-30 18:00:00|8558.5|8555.5|8559|8556|8561|8558|8549|8546|792
1738263600000|2025-01-30 19:00:00|8558|8555|8561|8558|8563|8560|8551|8548|407
1738267200000|2025-01-30 20:00:00|8560.5|8557.5|8535.7|8531.7|8568|8565|8515.5|8512.5|1240
1738270800000|2025-01-30 21:00:00|8535.2|8531.2|8530.8|8526.8|8543.1|8539.1|8526.1|8522.1|0
1738274400000|2025-01-30 22:00:00|8531.2|8527.2|8533.5|8531.5|8541.4|8537.4|8520.5|8518.5|371
1738278000000|2025-01-30 23:00:00|8533|8531|8564|8563|8568|8567|8528|8527|4232
1738281600000|2025-01-31 00:00:00|8565|8564|8551|8550|8576|8575|8551|8550|3673
1738285200000|2025-01-31 01:00:00|8550|8549|8548.5|8547.5|8554.5|8553.5|8531|8530|3268
1738288800000|2025-01-31 02:00:00|8547.5|8546.5|8525.5|8524.5|8548.5|8547.5|8524.5|8523.5|2471
1738292400000|2025-01-31 03:00:00|8525|8524|8532.5|8531.5|8533.5|8532.5|8519.5|8518.5|2384
1738296000000|2025-01-31 04:00:00|8533.5|8532.5|8547.5|8546.5|8551.5|8550.5|8532.5|8531.5|3780
1738299600000|2025-01-31 05:00:00|8548|8546|8545.9|8541.9|8554.5|8552.5|8540|8538|7851
1738303200000|2025-01-31 06:00:00|8545.7|8541.7|8535.5|8532.5|8551|8548|8534.5|8531.5|507
1738306800000|2025-01-31 07:00:00|8534.5|8531.5|8539.5|8536.5|8544.5|8541.5|8533.5|8530.5|568
1738310400000|2025-01-31 08:00:00|8540|8537|8531.5|8528.5|8541.5|8538.5|8530.5|8527.5|917
1738314000000|2025-01-31 09:00:00|8532.5|8529.5|8535|8532|8544.5|8541.5|8531.5|8528.5|630
1738317600000|2025-01-31 10:00:00|8534.5|8531.5|8544|8541|8545.5|8542.5|8530|8527|598
1738321200000|2025-01-31 11:00:00|8544.5|8541.5|8549.5|8546.5|8550.5|8547.5|8542.5|8539.5|197
1738324800000|2025-01-31 12:00:00|8548.5|8545.5|8548.5|8545.5|8552.5|8549.5|8545.5|8542.5|265
1738328400000|2025-01-31 13:00:00|8547.5|8544.5|8548.5|8545.5|8551.5|8548.5|8539.5|8536.5|683
1738332000000|2025-01-31 14:00:00|8548|8545|8532.5|8529.5|8548.5|8545.5|8523.5|8520.5|1034
1738335600000|2025-01-31 15:00:00|8531.5|8528.5|8529.5|8526.5|8534.5|8531.5|8522.5|8519.5|888
1738339200000|2025-01-31 16:00:00|8528.5|8525.5|8524.5|8521.5|8534.5|8531.5|8520.5|8517.5|884
1738342800000|2025-01-31 17:00:00|8525.5|8522.5|8526|8523|8535|8532|8517.5|8514.5|661
1738346400000|2025-01-31 18:00:00|8526.5|8523.5|8491.5|8488.5|8530|8527|8482|8479|1049
1738350000000|2025-01-31 19:00:00|8491|8488|8468.5|8465.5|8494.5|8491.5|8455.5|8452.5|851
1738353600000|2025-01-31 20:00:00|8468|8465|8447|8443|8468|8465|8443.5|8440.5|1340
1738357200000|2025-01-31 21:00:00|8446.8|8442.8|8451.9|8447.9|8452.2|8448.2|8441.4|8437.4|0
1738360800000|2025-01-31 22:00:00|8451.8|8447.8|8451.9|8447.9|8451.9|8447.9|8451.8|8447.8|0
1738533600000|2025-02-02 22:00:00|8446.5|8444.5|8384.5|8382.5|8448.5|8446.5|8368.5|8366.5|2348
1738537200000|2025-02-02 23:00:00|8384|8382|8374.5|8373.5|8396.5|8395.5|8347.5|8346.5|8143
1738540800000|2025-02-03 00:00:00|8375|8374|8378.5|8377.5|8386.5|8385.5|8352.5|8351.5|6024
1738544400000|2025-02-03 01:00:00|8377.5|8376.5|8394.5|8393.5|8404.5|8403.5|8370.5|8369.5|4534
1738548000000|2025-02-03 02:00:00|8395.5|8394.5|8380.5|8379.5|8398|8397|8374.5|8373.5|3289
1738551600000|2025-02-03 03:00:00|8380|8379|8395|8394|8402|8401|8372.5|8371.5|3837
1738555200000|2025-02-03 04:00:00|8396|8395|8384|8383|8398|8397|8370|8369|5111
1738558800000|2025-02-03 05:00:00|8384.5|8382.5|8394.4|8390.4|8396.3|8392.3|8381.5|8379.5|5345
1738562400000|2025-02-03 06:00:00|8394.3|8390.3|8389|8386|8405|8402|8386|8383|1296
1738566000000|2025-02-03 07:00:00|8390|8387|8383|8380|8396|8393|8382|8379|1299
1738569600000|2025-02-03 08:00:00|8384.5|8381.5|8418.5|8415.5|8431|8428|8383|8380|1794
1738573200000|2025-02-03 09:00:00|8419|8416|8400|8397|8419|8416|8399|8396|627
1738576800000|2025-02-03 10:00:00|8400.5|8397.5|8411|8408|8417|8414|8397.5|8394.5|454
1738580400000|2025-02-03 11:00:00|8411.5|8408.5|8404|8401|8419|8416|8404|8401|823
1738584000000|2025-02-03 12:00:00|8405|8402|8397|8394|8409|8406|8394|8391|920
1738587600000|2025-02-03 13:00:00|8397.5|8394.5|8402|8399|8414|8411|8394.5|8391.5|720
1738591200000|2025-02-03 14:00:00|8401|8398|8410|8407|8425|8422|8395.5|8392.5|1650
1738594800000|2025-02-03 15:00:00|8409|8406|8457.5|8454.5|8477.5|8474.5|8399|8396|2726
1738598400000|2025-02-03 16:00:00|8457|8454|8455.5|8452.5|8474|8471|8445.5|8442.5|1517
1738602000000|2025-02-03 17:00:00|8456|8453|8446|8443|8465.5|8462.5|8435.5|8432.5|1297
1738605600000|2025-02-03 18:00:00|8445|8442|8457.5|8454.5|8458.5|8455.5|8436|8433|352
1738609200000|2025-02-03 19:00:00|8457|8454|8463|8460|8468.5|8465.5|8455|8452|345
1738612800000|2025-02-03 20:00:00|8464|8461|8431.8|8427.8|8465|8462|8429.5|8426.5|641
1738616400000|2025-02-03 21:00:00|8432.2|8428.2|8462.7|8458.7|8466.8|8462.8|8431.3|8427.3|0
1738620000000|2025-02-03 22:00:00|8462.8|8458.8|8463.5|8461.5|8466.5|8464.5|8451.5|8449.5|538
1738623600000|2025-02-03 23:00:00|8464.5|8462.5|8446|8445|8470|8468|8431|8430|4942
1738627200000|2025-02-04 00:00:00|8445|8444|8433|8432|8449|8448|8423|8422|2739
1738630800000|2025-02-04 01:00:00|8432|8431|8421|8420|8432.5|8431.5|8411|8410|2597
1738634400000|2025-02-04 02:00:00|8422|8421|8427|8426|8431|8430|8421|8420|2092
1738638000000|2025-02-04 03:00:00|8426|8425|8404|8403|8426|8425|8396.5|8395.5|2639
1738641600000|2025-02-04 04:00:00|8404.5|8403.5|8410|8409|8415|8414|8401|8400|2467
1738645200000|2025-02-04 05:00:00|8410.5|8408.5|8393.7|8389.7|8411.5|8409.5|8364.5|8362.5|8470
1738648800000|2025-02-04 06:00:00|8393.5|8389.5|8403.5|8400.5|8404.5|8401.5|8389|8386|513
1738652400000|2025-02-04 07:00:00|8404|8401|8402|8399|8411|8408|8400|8397|667
1738656000000|2025-02-04 08:00:00|8403|8400|8387.5|8384.5|8409.5|8406.5|8378.5|8375.5|1207
1738659600000|2025-02-04 09:00:00|8388|8385|8396.5|8393.5|8400|8397|8388|8385|497
1738663200000|2025-02-04 10:00:00|8396|8393|8406|8403|8407|8404|8394|8391|362
1738666800000|2025-02-04 11:00:00|8406.5|8403.5|8406|8403|8412|8409|8402.5|8399.5|354
1738670400000|2025-02-04 12:00:00|8407|8404|8418|8415|8421|8418|8406.5|8403.5|554
1738674000000|2025-02-04 13:00:00|8417|8414|8409|8406|8423|8420|8406|8403|735
1738677600000|2025-02-04 14:00:00|8410|8407|8444|8441|8444.5|8441.5|8409|8406|1001
1738681200000|2025-02-04 15:00:00|8444.5|8441.5|8443|8440|8457|8454|8439|8436|1585
1738684800000|2025-02-04 16:00:00|8443.5|8440.5|8450|8447|8461|8458|8438|8435|754
1738688400000|2025-02-04 17:00:00|8451|8448|8449|8446|8453.5|8450.5|8435|8432|464
1738692000000|2025-02-04 18:00:00|8449.5|8446.5|8442|8439|8451|8448|8439.5|8436.5|604
1738695600000|2025-02-04 19:00:00|8443|8440|8443|8440|8451|8448|8436.5|8433.5|442
1738699200000|2025-02-04 20:00:00|8443.5|8440.5|8444.1|8440.1|8447.5|8444.5|8436.5|8433.5|704
1738702800000|2025-02-04 21:00:00|8443.6|8439.6|8434.7|8430.7|8446.5|8442.5|8431.6|8427.6|0
1738706400000|2025-02-04 22:00:00|8434.6|8430.6|8423.5|8421.5|8438.4|8434.4|8420.5|8418.5|613
1738710000000|2025-02-04 23:00:00|8424.5|8422.5|8434|8433|8443|8442|8424.5|8422.5|2940
1738713600000|2025-02-05 00:00:00|8434.5|8433.5|8441|8440|8442|8441|8427|8426|2380
1738717200000|2025-02-05 01:00:00|8442|8441|8439|8438|8451.5|8450.5|8439|8438|2759
1738720800000|2025-02-05 02:00:00|8438|8437|8424|8423|8440|8439|8423|8422|2834
1738724400000|2025-02-05 03:00:00|8425|8424|8434|8433|8443|8442|8424|8423|1786
1738728000000|2025-02-05 04:00:00|8435|8434|8429|8428|8440.5|8439.5|8426|8425|2825
1738731600000|2025-02-05 05:00:00|8429.5|8427.5|8423.4|8419.4|8430.5|8428.5|8419.5|8417.5|5606
1738735200000|2025-02-05 06:00:00|8423.5|8419.5|8423|8420|8428|8425|8417.5|8414.5|300
1738738800000|2025-02-05 07:00:00|8422|8419|8422|8419|8429.5|8426.5|8418|8415|407
1738742400000|2025-02-05 08:00:00|8421|8418|8427|8424|8439|8436|8421|8418|760
1738746000000|2025-02-05 09:00:00|8426.5|8423.5|8426|8423|8434|8431|8423|8420|292
1738749600000|2025-02-05 10:00:00|8425|8422|8435|8432|8438|8435|8424|8421|216
1738753200000|2025-02-05 11:00:00|8436|8433|8446|8443|8448|8445|8434|8431|571
1738756800000|2025-02-05 12:00:00|8445.5|8442.5|8444.5|8441.5|8448.5|8445.5|8441|8438|321
1738760400000|2025-02-05 13:00:00|8444|8441|8450|8447|8450|8447|8440.5|8437.5|400
1738764000000|2025-02-05 14:00:00|8449|8446|8449.5|8446.5|8461|8458|8443|8440|952
1738767600000|2025-02-05 15:00:00|8450|8447|8468.5|8465.5|8470|8467|8439|8436|1130
1738771200000|2025-02-05 16:00:00|8468|8465|8487|8484|8491|8488|8460|8457|1057
1738774800000|2025-02-05 17:00:00|8487.5|8484.5|8487.5|8484.5|8490|8487|8481|8478|264
1738778400000|2025-02-05 18:00:00|8487|8484|8493|8490|8495|8492|8483|8480|333
1738782000000|2025-02-05 19:00:00|8493.5|8490.5|8484|8481|8500|8497|8483|8480|596
1738785600000|2025-02-05 20:00:00|8483|8480|8486.3|8482.3|8495|8492|8483|8480|1310
1738789200000|2025-02-05 21:00:00|8486.4|8482.4|8489.4|8485.4|8491.2|8487.2|8483.9|8479.9|0
1738792800000|2025-02-05 22:00:00|8489.5|8485.5|8491|8489|8491.5|8489.5|8480|8478|332
1738796400000|2025-02-05 23:00:00|8492|8490|8503|8502|8505.5|8504.5|8486|8485|4080
1738800000000|2025-02-06 00:00:00|8502|8501|8502|8501|8515|8514|8500|8499|3767
1738803600000|2025-02-06 01:00:00|8503|8502|8513|8512|8517|8516|8499|8498|2661
1738807200000|2025-02-06 02:00:00|8512|8511|8516|8515|8522|8521|8510|8509|2699
1738810800000|2025-02-06 03:00:00|8515.5|8514.5|8520|8519|8522|8521|8514|8513|3019
1738814400000|2025-02-06 04:00:00|8519|8518|8522.5|8521.5|8532|8531|8519|8518|3813
1738818000000|2025-02-06 05:00:00|8523|8521|8533.3|8529.3|8535.5|8533.5|8522.5|8520.5|7220
1738821600000|2025-02-06 06:00:00|8533.4|8529.4|8526|8523|8539.5|8536.5|8525|8522|294
1738825200000|2025-02-06 07:00:00|8525.5|8522.5|8526|8523|8535|8532|8525|8522|375
1738828800000|2025-02-06 08:00:00|8527|8524|8531|8528|8532|8529|8519|8516|677
1738832400000|2025-02-06 09:00:00|8531.5|8528.5|8530|8527|8535|8532|8524|8521|336
1738836000000|2025-02-06 10:00:00|8530.5|8527.5|8528|8525|8536|8533|8527|8524|326
1738839600000|2025-02-06 11:00:00|8528.5|8525.5|8532|8529|8533|8530|8525|8522|369
1738843200000|2025-02-06 12:00:00|8532.5|8529.5|8529.5|8526.5|8534|8531|8528|8525|638
1738846800000|2025-02-06 13:00:00|8530|8527|8539|8536|8540|8537|8528|8525|344
1738850400000|2025-02-06 14:00:00|8539.5|8536.5|8529|8526|8543.5|8540.5|8527|8524|541
1738854000000|2025-02-06 15:00:00|8528.5|8525.5|8523|8520|8539.5|8536.5|8521|8518|1043
1738857600000|2025-02-06 16:00:00|8523.5|8520.5|8515|8512|8535|8532|8514|8511|598
1738861200000|2025-02-06 17:00:00|8514.5|8511.5|8519.5|8516.5|8521.5|8518.5|8510|8507|204
1738864800000|2025-02-06 18:00:00|8520|8517|8512|8509|8522|8519|8510|8507|543
1738868400000|2025-02-06 19:00:00|8511.5|8508.5|8499|8496|8515|8512|8490.5|8487.5|201
1738872000000|2025-02-06 20:00:00|8499.5|8496.5|8515.4|8511.4|8519|8516|8498|8495|369
1738875600000|2025-02-06 21:00:00|8515.8|8511.8|8507.3|8503.3|8516.3|8512.3|8493.6|8489.6|0
1738879200000|2025-02-06 22:00:00|8507.6|8503.6|8510.5|8508.5|8519|8517|8501.5|8499.5|330
1738882800000|2025-02-06 23:00:00|8510|8508|8518|8517|8521|8520|8503|8502|2275
1738886400000|2025-02-07 00:00:00|8517|8516|8532|8531|8541|8540|8517|8516|2780
1738890000000|2025-02-07 01:00:00|8533|8532|8531|8530|8543|8542|8528|8527|2354
1738893600000|2025-02-07 02:00:00|8530|8529|8528|8527|8531|8530|8524|8523|2465
1738897200000|2025-02-07 03:00:00|8529|8528|8525|8524|8533|8532|8522|8521|3014
1738900800000|2025-02-07 04:00:00|8524|8523|8520|8519|8528|8527|8519|8518|2814
1738904400000|2025-02-07 05:00:00|8520.5|8518.5|8518.8|8514.8|8522.5|8520.5|8515.5|8513.5|4698
1738908000000|2025-02-07 06:00:00|8518.9|8514.9|8513.5|8510.5|8518.9|8514.9|8502|8499|363
1738911600000|2025-02-07 07:00:00|8514|8511|8509|8506|8516|8513|8508|8505|300
1738915200000|2025-02-07 08:00:00|8510|8507|8512|8509|8523|8520|8509|8506|567
1738918800000|2025-02-07 09:00:00|8513|8510|8517|8514|8519.5|8516.5|8509.5|8506.5|336
1738922400000|2025-02-07 10:00:00|8516.5|8513.5|8517|8514|8519.5|8516.5|8513|8510|278
1738926000000|2025-02-07 11:00:00|8516.5|8513.5|8520.5|8517.5|8522|8519|8515|8512|233
1738929600000|2025-02-07 12:00:00|8521|8518|8517|8514|8522|8519|8517|8514|316
1738933200000|2025-02-07 13:00:00|8517.5|8514.5|8510|8507|8524|8521|8497.5|8494.5|766
1738936800000|2025-02-07 14:00:00|8511|8508|8513|8510|8516|8513|8497|8494|881
1738940400000|2025-02-07 15:00:00|8509.5|8506.5|8479|8476|8509.5|8506.5|8462|8459|1794
1738944000000|2025-02-07 16:00:00|8479.5|8476.5|8462|8459|8486.5|8483.5|8459|8456|1675
1738947600000|2025-02-07 17:00:00|8461.5|8458.5|8466|8463|8473.5|8470.5|8456|8453|742
1738951200000|2025-02-07 18:00:00|8466.5|8463.5|8459|8456|8478|8475|8458|8455|253
1738954800000|2025-02-07 19:00:00|8458.5|8455.5|8460.5|8457.5|8466|8463|8454.5|8451.5|278
1738958400000|2025-02-07 20:00:00|8460|8457|8456.5|8452.5|8462|8459|8451|8448|279
1738962000000|2025-02-07 21:00:00|8456.4|8452.4|8460.3|8456.3|8461.1|8457.1|8456.4|8452.4|0
1739138400000|2025-02-09 22:00:00|8451|8449|8444|8442|8466|8464|8443.5|8441.5|445
1739142000000|2025-02-09 23:00:00|8442.5|8440.5|8487.5|8486.5|8490.5|8489.5|8439.5|8437.5|4176
1739145600000|2025-02-10 00:00:00|8487|8486|8498|8497|8506|8505|8481|8480|2427
1739149200000|2025-02-10 01:00:00|8497|8496|8493|8492|8501|8500|8491|8490|1899
1739152800000|2025-02-10 02:00:00|8492|8491|8496|8495|8496|8495|8485|8484|1661
1739156400000|2025-02-10 03:00:00|8495|8494|8485|8484|8496|8495|8479.5|8478.5|1681
1739160000000|2025-02-10 04:00:00|8484|8483|8491|8490|8494.5|8493.5|8480|8479|2308
1739163600000|2025-02-10 05:00:00|8491.5|8489.5|8486.7|8482.7|8491.5|8489.5|8485.5|8481.5|3907
1739167200000|2025-02-10 06:00:00|8487.7|8483.7|8489|8486|8491|8488|8481.5|8478.5|466
1739170800000|2025-02-10 07:00:00|8490|8487|8485.5|8482.5|8491|8488|8480|8477|422
1739174400000|2025-02-10 08:00:00|8486|8483|8490|8487|8495|8492|8484|8481|855
1739178000000|2025-02-10 09:00:00|8489.5|8486.5|8491|8488|8496|8493|8488|8485|210
1739181600000|2025-02-10 10:00:00|8490|8487|8503|8500|8504|8501|8489|8486|306
1739185200000|2025-02-10 11:00:00|8503.5|8500.5|8507|8504|8508|8505|8498.5|8495.5|307
1739188800000|2025-02-10 12:00:00|8508|8505|8516|8513|8516|8513|8506|8503|209
1739192400000|2025-02-10 13:00:00|8515|8512|8522|8519|8525|8522|8515|8512|413
1739196000000|2025-02-10 14:00:00|8523|8520|8522|8519|8523|8520|8505|8502|832
1739199600000|2025-02-10 15:00:00|8521|8518|8522|8519|8528|8525|8519|8516|651
1739203200000|2025-02-10 16:00:00|8522.5|8519.5|8515|8512|8524|8521|8509|8506|717
1739206800000|2025-02-10 17:00:00|8514.5|8511.5|8515|8512|8515|8512|8504|8501|353
1739210400000|2025-02-10 18:00:00|8514|8511|8516|8513|8520|8517|8513|8510|419
1739214000000|2025-02-10 19:00:00|8515|8512|8515.5|8512.5|8522|8519|8513|8510|232
1739217600000|2025-02-10 20:00:00|8516|8513|8514.3|8510.3|8518|8515|8510|8507|145
1739221200000|2025-02-10 21:00:00|8514.1|8510.1|8515|8511|8515.2|8511.2|8509.9|8505.9|0
1739224800000|2025-02-10 22:00:00|8514.9|8510.9|8515.5|8513.5|8519|8517|8511.5|8509.5|345
1739228400000|2025-02-10 23:00:00|8513.5|8511.5|8516|8515|8522|8521|8503|8502|2442
1739232000000|2025-02-11 00:00:00|8517|8516|8511|8510|8522|8521|8505|8504|2225
1739235600000|2025-02-11 01:00:00|8512|8511|8506|8505|8515|8514|8502|8501|2157
1739239200000|2025-02-11 02:00:00|8505|8504|8497|8496|8507|8506|8495.5|8494.5|1645
1739242800000|2025-02-11 03:00:00|8497.5|8496.5|8495|8494|8499|8498|8487.5|8486.5|2129
1739246400000|2025-02-11 04:00:00|8494|8493|8497|8496|8500|8499|8492|8491|1973
1739250000000|2025-02-11 05:00:00|8497.5|8495.5|8491.9|8487.9|8498.5|8496.5|8486.5|8484.5|4299
1739253600000|2025-02-11 06:00:00|8491.7|8487.7|8476|8473|8492.5|8488.5|8473|8470|461
1739257200000|2025-02-11 07:00:00|8475.8|8472.8|8463.8|8460.8|8476.8|8473.8|8462.8|8459.8|458
1739260800000|2025-02-11 08:00:00|8462.8|8459.8|8465.8|8462.8|8473.8|8470.8|8461.8|8458.8|646
1739264400000|2025-02-11 09:00:00|8465.3|8462.3|8464.8|8461.8|8472.8|8469.8|8461.8|8458.8|340
1739268000000|2025-02-11 10:00:00|8465.3|8462.3|8465.8|8462.8|8468.8|8465.8|8462.8|8459.8|375
1739271600000|2025-02-11 11:00:00|8466.8|8463.8|8471.8|8468.8|8471.8|8468.8|8466.8|8463.8|403
1739275200000|2025-02-11 12:00:00|8472.3|8469.3|8461.8|8458.8|8472.8|8469.8|8450.8|8447.8|859
1739278800000|2025-02-11 13:00:00|8461.3|8458.3|8455.8|8452.8|8463.8|8460.8|8455.8|8452.8|706
1739282400000|2025-02-11 14:00:00|8455.3|8452.3|8467.8|8464.8|8467.8|8464.8|8447.8|8444.8|1154
1739286000000|2025-02-11 15:00:00|8468.3|8465.3|8483.8|8480.8|8484.8|8481.8|8459.8|8456.8|1003
1739289600000|2025-02-11 16:00:00|8484.3|8481.3|8480.8|8477.8|8488.8|8485.8|8477.8|8474.8|646
1739293200000|2025-02-11 17:00:00|8480.3|8477.3|8474.8|8471.8|8486.8|8483.8|8474.8|8471.8|426
1739296800000|2025-02-11 18:00:00|8475.8|8472.8|8476.8|8473.8|8479.8|8476.8|8471.8|8468.8|510
1739300400000|2025-02-11 19:00:00|8476.3|8473.3|8488.3|8485.3|8492.8|8489.8|8475.3|8472.3|191
1739304000000|2025-02-11 20:00:00|8488.8|8485.8|8496.5|8492.5|8499.3|8496.3|8484.3|8481.3|665
1739307600000|2025-02-11 21:00:00|8496.9|8492.9|8495.1|8491.1|8498.1|8494.1|8494.1|8490.1|0
1739311200000|2025-02-11 22:00:00|8493.6|8489.6|8495.3|8493.3|8504.8|8502.8|8488.3|8486.3|284
1739314800000|2025-02-11 23:00:00|8496.3|8494.3|8484.8|8483.8|8496.3|8494.3|8474.8|8473.8|3499
1739318400000|2025-02-12 00:00:00|8485.8|8484.8|8502.8|8501.8|8505.8|8504.8|8483.8|8482.8|3228
1739322000000|2025-02-12 01:00:00|8501.8|8500.8|8510.8|8509.8|8514.8|8513.8|8490.8|8489.8|2611
1739325600000|2025-02-12 02:00:00|8509.8|8508.8|8516.8|8515.8|8522.8|8521.8|8503.8|8502.8|2798
1739329200000|2025-02-12 03:00:00|8517.3|8516.3|8519.8|8518.8|8528.8|8527.8|8513.8|8512.8|2742
1739332800000|2025-02-12 04:00:00|8520.8|8519.8|8534.8|8533.8|8535.8|8534.8|8518.8|8517.8|3647
1739336400000|2025-02-12 05:00:00|8535.3|8533.3|8534.3|8530.3|8544.3|8542.3|8532.3|8528.6|6329
1739340000000|2025-02-12 06:00:00|8534.4|8530.4|8536.8|8533.8|8542.3|8539.3|8521.3|8518.3|699
1739343600000|2025-02-12 07:00:00|8535.3|8532.3|8543.3|8540.3|8544.3|8541.3|8535.3|8532.3|451
1739347200000|2025-02-12 08:00:00|8544.3|8541.3|8552.3|8549.3|8556.3|8553.3|8543.3|8540.3|1064
1739350800000|2025-02-12 09:00:00|8553.3|8550.3|8558.3|8555.3|8560.3|8557.3|8548.3|8545.3|987
1739354400000|2025-02-12 10:00:00|8557.3|8554.3|8561.3|8558.3|8565.3|8562.3|8557.3|8554.3|917
1739358000000|2025-02-12 11:00:00|8560.3|8557.3|8567.3|8564.3|8572.3|8569.3|8559.3|8556.3|976
1739361600000|2025-02-12 12:00:00|8568.3|8565.3|8574.3|8571.3|8576.3|8573.3|8567.3|8564.3|749
1739365200000|2025-02-12 13:00:00|8573.8|8570.8|8523.3|8520.3|8580.3|8577.3|8510.3|8507.3|2242
1739368800000|2025-02-12 14:00:00|8522.8|8519.8|8526.8|8523.8|8528.8|8525.8|8515.3|8512.3|1043
1739372400000|2025-02-12 15:00:00|8527.3|8524.3|8540.3|8537.3|8541.8|8538.8|8515.3|8512.3|1007
1739376000000|2025-02-12 16:00:00|8539.8|8536.8|8551.3|8548.3|8552.8|8549.8|8523.3|8520.3|732
1739379600000|2025-02-12 17:00:00|8550.3|8547.3|8559.3|8556.3|8561.3|8558.3|8547.3|8544.3|764
1739383200000|2025-02-12 18:00:00|8560.3|8557.3|8549.3|8546.3|8562.8|8559.8|8546.3|8543.3|834
1739386800000|2025-02-12 19:00:00|8548.3|8545.3|8548.3|8545.3|8553.3|8550.3|8543.3|8540.3|441
1739390400000|2025-02-12 20:00:00|8549.3|8546.3|8541.6|8537.6|8557.3|8554.3|8537.3|8534.3|702
1739394000000|2025-02-12 21:00:00|8541.7|8537.7|8548.3|8544.3|8548.8|8544.8|8538.8|8534.8|0
1739397600000|2025-02-12 22:00:00|8548.2|8544.2|8540.3|8538.3|8549.2|8545.2|8532.3|8530.3|611
1739401200000|2025-02-12 23:00:00|8540.8|8538.8|8557.2|8556.2|8562.2|8561.2|8538.8|8537.8|3053
1739404800000|2025-02-13 00:00:00|8558.2|8557.2|8571.2|8570.2|8582.2|8581.2|8553.2|8552.2|3648
1739408400000|2025-02-13 01:00:00|8570.2|8569.2|8568.2|8567.2|8572.2|8571.2|8560.2|8559.2|3560
1739412000000|2025-02-13 02:00:00|8569.2|8568.2|8560.2|8559.2|8569.2|8568.2|8550.2|8549.2|3323
1739415600000|2025-02-13 03:00:00|8561.2|8560.2|8557.2|8556.2|8562.2|8561.2|8554.7|8553.7|2204
1739419200000|2025-02-13 04:00:00|8558.2|8557.2|8546.2|8545.2|8558.2|8557.2|8542.2|8541.2|3841
1739422800000|2025-02-13 05:00:00|8546.7|8544.7|8547.9|8543.9|8550.7|8548.7|8543.7|8541.2|5380
1739426400000|2025-02-13 06:00:00|8547.7|8543.7|8551.2|8548.2|8558.2|8555.2|8546.2|8543.2|540
1739430000000|2025-02-13 07:00:00|8551|8548|8547|8544|8558|8555|8544|8541|652
1739433600000|2025-02-13 08:00:00|8546|8543|8534|8531|8547|8544|8532|8529|1237
1739437200000|2025-02-13 09:00:00|8533|8530|8549|8546|8551|8548|8530|8527|735
1739440800000|2025-02-13 10:00:00|8549.5|8546.5|8562|8559|8564|8561|8544|8541|396
1739444400000|2025-02-13 11:00:00|8562.5|8559.5|8563|8560|8569.5|8566.5|8557|8554|737
1739448000000|2025-02-13 12:00:00|8564|8561|8570|8567|8570|8567|8557|8554|687
1739451600000|2025-02-13 13:00:00|8569|8566|8587|8584|8589|8586|8567|8564|1433
1739455200000|2025-02-13 14:00:00|8586.5|8583.5|8599|8596|8604|8601|8573|8570|2352
1739458800000|2025-02-13 15:00:00|8599.5|8596.5|8630|8627|8633|8630|8599|8596|3878
1739462400000|2025-02-13 16:00:00|8629|8626|8620|8617|8631|8628|8615|8612|1353
1739466000000|2025-02-13 17:00:00|8619.5|8616.5|8608|8605|8623.5|8620.5|8605|8602|689
1739469600000|2025-02-13 18:00:00|8607.5|8604.5|8612.5|8609.5|8614|8611|8593|8590|1443
1739473200000|2025-02-13 19:00:00|8612|8609|8621|8618|8629|8626|8610|8607|631
1739476800000|2025-02-13 20:00:00|8620.5|8617.5|8632.1|8628.1|8634|8631|8619|8616|697
1739480400000|2025-02-13 21:00:00|8632.4|8628.4|8625.9|8621.9|8632.4|8628.4|8625.4|8621.4|0
1739484000000|2025-02-13 22:00:00|8625.8|8621.8|8627.5|8625.5|8634.5|8632.5|8621.5|8619.4|588
1739487600000|2025-02-13 23:00:00|8627|8625|8623|8622|8632|8631|8602|8601|6117
1739491200000|2025-02-14 00:00:00|8621|8620|8574|8573|8624|8623|8571.5|8570.5|6379
1739494800000|2025-02-14 01:00:00|8575|8574|8589|8588|8590|8589|8563|8562|5170
1739498400000|2025-02-14 02:00:00|8590|8589|8581|8580|8592|8591|8573|8572|3549
1739502000000|2025-02-14 03:00:00|8582|8581|8578|8577|8582|8581|8570|8569|3439
1739505600000|2025-02-14 04:00:00|8577|8576|8574|8573|8586|8585|8570|8569|4324
1739509200000|2025-02-14 05:00:00|8574.5|8572.5|8560.8|8556.8|8576.5|8574.5|8558|8554|7668
1739512800000|2025-02-14 06:00:00|8560.7|8556.7|8560|8557|8571|8568|8558|8555|446
1739516400000|2025-02-14 07:00:00|8558.2|8555.2|8560.2|8557.2|8563.7|8560.7|8556.2|8553.2|483
1739520000000|2025-02-14 08:00:00|8559.2|8556.2|8549.2|8546.2|8560.2|8557.2|8544.2|8541.2|1176
1739523600000|2025-02-14 09:00:00|8548.7|8545.7|8559.2|8556.2|8560.2|8557.2|8548.2|8545.2|976
1739527200000|2025-02-14 10:00:00|8558.2|8555.2|8561.2|8558.2|8564.2|8561.2|8554.2|8551.2|711
1739530800000|2025-02-14 11:00:00|8561.7|8558.7|8556.2|8553.2|8562.2|8559.2|8549.2|8546.2|580
1739534400000|2025-02-14 12:00:00|8556.7|8553.7|8553.2|8550.2|8558.2|8555.2|8549.2|8546.2|591
1739538000000|2025-02-14 13:00:00|8552.2|8549.2|8555.2|8552.2|8559.2|8556.2|8546.7|8543.7|557
1739541600000|2025-02-14 14:00:00|8556.2|8553.2|8546.2|8543.2|8558.2|8555.2|8544.2|8541.2|962
1739545200000|2025-02-14 15:00:00|8547.2|8544.2|8523.2|8520.2|8550.2|8547.2|8520.2|8517.2|1152
1739548800000|2025-02-14 16:00:00|8524.2|8521.2|8523.2|8520.2|8529.7|8526.7|8514.2|8511.2|903
1739552400000|2025-02-14 17:00:00|8522.2|8519.2|8520.7|8517.7|8523.2|8520.2|8513.7|8510.7|290
1739556000000|2025-02-14 18:00:00|8520.2|8517.2|8520.2|8517.2|8523.2|8520.2|8513.2|8510.2|280
1739559600000|2025-02-14 19:00:00|8520.7|8517.7|8520.2|8517.2|8524.2|8521.2|8516.2|8513.2|279
1739563200000|2025-02-14 20:00:00|8519.2|8516.2|8509|8505|8520.2|8517.2|8506.2|8503.2|724
1739566800000|2025-02-14 21:00:00|8509.1|8505.1|8515.7|8511.7|8516.1|8512.1|8507.2|8503.2|0
1739743200000|2025-02-16 22:00:00|8523.2|8521.2|8529.7|8527.7|8531.2|8529.2|8513.7|8511.7|454
1739746800000|2025-02-16 23:00:00|8527.7|8525.7|8505.2|8504.2|8529.7|8528.7|8491.7|8490.7|4220
1739750400000|2025-02-17 00:00:00|8504.2|8503.2|8512.2|8511.2|8521.2|8520.2|8498.7|8497.7|2938
1739754000000|2025-02-17 01:00:00|8511.2|8510.2|8490.7|8489.7|8511.2|8510.2|8490.2|8489.2|3184
1739757600000|2025-02-17 02:00:00|8490.2|8489.2|8507.2|8506.2|8514.2|8513.2|8486.2|8485.2|2391
1739761200000|2025-02-17 03:00:00|8508.2|8507.2|8527.2|8526.2|8529.2|8528.2|8507.2|8506.2|3261
1739764800000|2025-02-17 04:00:00|8528.2|8527.2|8531.2|8530.2|8532.7|8531.7|8520.2|8519.2|2673
1739768400000|2025-02-17 05:00:00|8531.7|8529.7|8545.4|8541.4|8549.7|8547.7|8530.7|8528.7|6719
1739772000000|2025-02-17 06:00:00|8545.2|8541.2|8544.2|8541.2|8550.2|8547.2|8539.2|8536.2|443
1739775600000|2025-02-17 07:00:00|8542.4|8539.4|8536.4|8533.4|8543.4|8540.4|8535.4|8532.4|385
1739779200000|2025-02-17 08:00:00|8537.4|8534.4|8537.4|8534.4|8546.4|8543.4|8536.4|8533.4|641
1739782800000|2025-02-17 09:00:00|8538.4|8535.4|8546.4|8543.4|8547.4|8544.4|8537.4|8534.4|429
1739786400000|2025-02-17 10:00:00|8546.9|8543.9|8547.4|8544.4|8548.4|8545.4|8544.4|8541.4|124
1739790000000|2025-02-17 11:00:00|8547.9|8544.9|8547.4|8544.4|8550.4|8547.4|8544.4|8541.4|210
1739793600000|2025-02-17 12:00:00|8548.4|8545.4|8553.4|8550.4|8557.4|8554.4|8547.4|8544.4|190
1739797200000|2025-02-17 13:00:00|8552.4|8549.4|8549.4|8546.4|8554.4|8551.4|8547.9|8544.9|173
1739800800000|2025-02-17 14:00:00|8549.9|8546.9|8552.4|8549.4|8553.9|8550.9|8547.9|8544.9|185
1739804400000|2025-02-17 15:00:00|8552.9|8549.9|8553.4|8550.4|8556.4|8553.4|8550.4|8547.4|260
1739808000000|2025-02-17 16:00:00|8552.4|8549.4|8554.4|8551.4|8558.4|8555.4|8551.4|8548.4|348
1739811600000|2025-02-17 17:00:00|8553.9|8550.9|8558.4|8555.4|8558.4|8555.4|8552.4|8549.4|74
1739815200000|2025-02-17 18:00:00|8559.4|8556.4|8563.4|8560.4|8563.4|8560.4|8558.4|8555.4|47
1739818800000|2025-02-17 19:00:00|8563.9|8560.9|8566.4|8563.4|8567.4|8564.4|8563.4|8560.4|102
1739822400000|2025-02-17 20:00:00|8565.9|8562.9|8567.1|8563.1|8569.4|8566.4|8565.9|8562.5|55
1739826000000|2025-02-17 21:00:00|8567.4|8563.4|8559.5|8555.5|8567.4|8563.4|8558.7|8554.7|0
1739829600000|2025-02-17 22:00:00|8559.7|8555.7|8530.4|8528.4|8559.7|8555.7|8519.9|8517.9|929
1739833200000|2025-02-17 23:00:00|8530.9|8528.9|8520.4|8519.4|8547.4|8546.4|8514.4|8513.4|3696
1739836800000|2025-02-18 00:00:00|8521.4|8520.4|8496.4|8495.4|8522.9|8521.9|8496.4|8495.4|3304
1739840400000|2025-02-18 01:00:00|8495.4|8494.4|8500.4|8499.4|8508.4|8507.4|8494.4|8493.4|2876
1739844000000|2025-02-18 02:00:00|8499.4|8498.4|8504.4|8503.4|8514.4|8513.4|8499.4|8498.4|2852
1739847600000|2025-02-18 03:00:00|8505.4|8504.4|8502.4|8501.4|8523.9|8522.9|8478.4|8477.4|3605
1739851200000|2025-02-18 04:00:00|8501.4|8500.4|8491.4|8490.4|8503.4|8502.4|8475.4|8474.4|3657
1739854800000|2025-02-18 05:00:00|8479.2|8477.2|8481.7|8477.7|8483.1|8479.7|8473.2|8471.2|5736
1739858400000|2025-02-18 06:00:00|8481.6|8477.6|8493.7|8490.7|8495.2|8492.2|8475.7|8472.7|854
1739862000000|2025-02-18 07:00:00|8492.7|8489.7|8494.2|8491.2|8498.7|8495.7|8492.2|8489.2|495
1739865600000|2025-02-18 08:00:00|8493.7|8490.7|8482.7|8479.7|8499.7|8496.7|8482.7|8479.7|861
1739869200000|2025-02-18 09:00:00|8481.7|8478.7|8479.7|8476.7|8484.7|8481.7|8475.7|8472.7|609
1739872800000|2025-02-18 10:00:00|8478.7|8475.7|8492.7|8489.7|8492.7|8489.7|8477.7|8474.7|433
1739876400000|2025-02-18 11:00:00|8493.2|8490.2|8495.7|8492.7|8495.7|8492.7|8487.7|8484.7|548
1739880000000|2025-02-18 12:00:00|8494.7|8491.7|8504.7|8501.7|8504.7|8501.7|8490.7|8487.7|416
1739883600000|2025-02-18 13:00:00|8503.7|8500.7|8497.7|8494.7|8505.7|8502.7|8494.2|8491.2|741
1739887200000|2025-02-18 14:00:00|8497.2|8494.2|8480.7|8477.7|8497.7|8494.7|8469.7|8466.7|1109
1739890800000|2025-02-18 15:00:00|8481.2|8478.2|8486.7|8483.7|8487.7|8484.7|8471.7|8468.7|1520
1739894400000|2025-02-18 16:00:00|8485.7|8482.7|8476.7|8473.7|8487.7|8484.7|8470.7|8467.7|1104
1739898000000|2025-02-18 17:00:00|8475.7|8472.7|8472.7|8469.7|8480.7|8477.7|8468.7|8465.7|691
1739901600000|2025-02-18 18:00:00|8473.7|8470.7|8478.7|8475.7|8482.2|8479.2|8469.7|8466.7|315
1739905200000|2025-02-18 19:00:00|8479.2|8476.2|8479.7|8476.7|8482.7|8479.7|8467.7|8464.7|371
1739908800000|2025-02-18 20:00:00|8479.2|8476.2|8481.3|8477.3|8481.7|8478.7|8470.7|8467.7|789
1739912400000|2025-02-18 21:00:00|8481.6|8477.6|8478.5|8474.5|8483|8479|8477.7|8473.7|0
1739916000000|2025-02-18 22:00:00|8478.3|8474.3|8453.7|8451.7|8479.1|8475.1|8448.2|8446.2|803
1739919600000|2025-02-18 23:00:00|8455.7|8453.7|8415.7|8414.7|8457.7|8456.7|8391.7|8390.7|7131
1739923200000|2025-02-19 00:00:00|8416.7|8415.7|8452.7|8451.7|8459.7|8458.7|8407.2|8406.2|4568
1739926800000|2025-02-19 01:00:00|8453.7|8452.7|8432.7|8431.7|8466.2|8465.2|8430.7|8429.7|3424
1739930400000|2025-02-19 02:00:00|8431.7|8430.7|8429.7|8428.7|8431.7|8430.7|8418.7|8417.7|3090
1739934000000|2025-02-19 03:00:00|8430.7|8429.7|8422.7|8421.7|8436.7|8435.7|8420.7|8419.7|3306
1739937600000|2025-02-19 04:00:00|8422.2|8421.2|8423.7|8422.7|8423.7|8422.7|8405.7|8404.7|4963
1739941200000|2025-02-19 05:00:00|8423.6|8421.6|8429.9|8425.9|8430.4|8427.6|8418.6|8416.6|7238
1739944800000|2025-02-19 06:00:00|8430|8426|8435.1|8432.1|8441.6|8438.6|8429.1|8425.7|785
1739948400000|2025-02-19 07:00:00|8434.1|8431.1|8419.1|8416.1|8436.1|8433.1|8419.1|8416.1|552
1739952000000|2025-02-19 08:00:00|8418.6|8415.6|8409.1|8406.1|8423.1|8420.1|8408.1|8405.1|1084
1739955600000|2025-02-19 09:00:00|8410.1|8407.1|8397.6|8394.6|8413.1|8410.1|8397.1|8394.1|868
1739959200000|2025-02-19 10:00:00|8398.1|8395.1|8383.1|8380.1|8400.1|8397.1|8382.6|8379.6|664
1739962800000|2025-02-19 11:00:00|8384.1|8381.1|8372.6|8369.6|8384.1|8381.1|8362.1|8359.1|824
1739966400000|2025-02-19 12:00:00|8372.1|8369.1|8363.1|8360.1|8381.6|8378.6|8362.1|8359.1|648
1739970000000|2025-02-19 13:00:00|8362.1|8359.1|8364.1|8361.1|8370.1|8367.1|8355.1|8352.1|878
1739973600000|2025-02-19 14:00:00|8363.1|8360.1|8361.1|8358.1|8370.6|8367.6|8358.1|8355.1|1128
1739977200000|2025-02-19 15:00:00|8360.6|8357.6|8372.1|8369.1|8380.1|8377.1|8359.1|8356.1|1474
1739980800000|2025-02-19 16:00:00|8371.6|8368.6|8388.1|8385.1|8393.1|8390.1|8371.1|8368.1|1034
1739984400000|2025-02-19 17:00:00|8387.1|8384.1|8373.1|8370.1|8389.1|8386.1|8368.1|8365.1|240
1739988000000|2025-02-19 18:00:00|8374.1|8371.1|8369.6|8366.6|8374.1|8371.1|8359.1|8356.1|316
1739991600000|2025-02-19 19:00:00|8369.1|8366.1|8393.6|8390.6|8396.1|8393.1|8367.6|8364.6|301
1739995200000|2025-02-19 20:00:00|8393.1|8390.1|8390.9|8386.9|8396.1|8393.1|8385.1|8382.1|302
1739998800000|2025-02-19 21:00:00|8390.7|8386.7|8384.3|8380.3|8390.9|8386.9|8381.9|8377.9|0
1740002400000|2025-02-19 22:00:00|8384.4|8380.4|8382.1|8380.1|8401.6|8399.6|8381.6|8379.6|801
1740006000000|2025-02-19 23:00:00|8381.6|8379.6|8348.1|8347.1|8382.6|8381.6|8324.6|8323.6|6715
1740009600000|2025-02-20 00:00:00|8347.1|8346.1|8341.1|8340.1|8358.1|8357.1|8333.1|8332.1|5508
1740013200000|2025-02-20 01:00:00|8340.1|8339.1|8307.1|8306.1|8345.1|8344.1|8299.1|8298.1|6153
1740016800000|2025-02-20 02:00:00|8306.1|8305.1|8318.1|8317.1|8321.1|8320.1|8295.1|8294.1|5409
1740020400000|2025-02-20 03:00:00|8319.1|8318.1|8316.1|8315.1|8322.1|8321.1|8302.1|8301.1|4109
1740024000000|2025-02-20 04:00:00|8317.1|8316.1|8326.1|8325.1|8326.1|8325.1|8312.1|8311.1|5144
1740027600000|2025-02-20 05:00:00|8325.2|8323.2|8326.9|8322.9|8335.2|8333.2|8317.2|8315.2|8189
1740031200000|2025-02-20 06:00:00|8326.7|8322.7|8343.7|8340.7|8348.7|8345.7|8326.2|8322.2|1129
1740034800000|2025-02-20 07:00:00|8343.2|8340.2|8339.2|8336.2|8354.7|8351.7|8338.7|8335.7|793
1740038400000|2025-02-20 08:00:00|8339.7|8336.7|8345.2|8342.2|8346.2|8343.2|8333.7|8330.7|874
1740042000000|2025-02-20 09:00:00|8345.7|8342.7|8362.7|8359.7|8362.7|8359.7|8344.7|8341.7|640
1740045600000|2025-02-20 10:00:00|8361.7|8358.7|8360.7|8357.7|8367.7|8364.7|8359.7|8356.7|655
1740049200000|2025-02-20 11:00:00|8359.7|8356.7|8355.7|8352.7|8363.7|8360.7|8353.7|8350.7|545
1740052800000|2025-02-20 12:00:00|8356.7|8353.7|8368.7|8365.7|8369.7|8366.7|8356.2|8353.2|639
1740056400000|2025-02-20 13:00:00|8367.7|8364.7|8356.2|8353.2|8369.7|8366.7|8356.2|8353.2|591
1740060000000|2025-02-20 14:00:00|8355.7|8352.7|8350.7|8347.7|8372.7|8369.7|8350.7|8347.7|1067
1740063600000|2025-02-20 15:00:00|8351.2|8348.2|8330.7|8327.7|8351.7|8348.7|8328.7|8325.7|852
1740067200000|2025-02-20 16:00:00|8331.7|8328.7|8332.7|8329.7|8342.7|8339.7|8327.7|8324.7|658
1740070800000|2025-02-20 17:00:00|8331.7|8328.7|8336.7|8333.7|8345.7|8342.7|8331.7|8328.7|155
1740074400000|2025-02-20 18:00:00|8336.2|8333.2|8344.2|8341.2|8345.2|8342.2|8334.7|8331.7|136
1740078000000|2025-02-20 19:00:00|8343.7|8340.7|8355.2|8352.2|8358.7|8355.7|8341.7|8338.7|289
1740081600000|2025-02-20 20:00:00|8355.7|8352.7|8354.1|8350.1|8357.7|8354.7|8339.2|8336.2|863
1740085200000|2025-02-20 21:00:00|8353.7|8349.7|8350.8|8346.8|8354|8350|8347.7|8343.7|0
1740088800000|2025-02-20 22:00:00|8350.7|8346.7|8358.7|8356.7|8370.2|8368.2|8339.7|8337.7|496
1740092400000|2025-02-20 23:00:00|8359.7|8357.7|8335.7|8334.7|8368.2|8367.2|8335.7|8334.7|3879
1740096000000|2025-02-21 00:00:00|8334.7|8333.7|8327.7|8326.7|8349.7|8348.7|8327.7|8326.7|3300
1740099600000|2025-02-21 01:00:00|8326.7|8325.7|8317.7|8316.7|8330.7|8329.7|8308.7|8307.7|3171
1740103200000|2025-02-21 02:00:00|8316.7|8315.7|8312.7|8311.7|8321.7|8320.7|8307.7|8306.7|3430
1740106800000|2025-02-21 03:00:00|8313.7|8312.7|8303.7|8302.7|8317.7|8316.7|8299.2|8298.2|2944
1740110400000|2025-02-21 04:00:00|8304.7|8303.7|8307.7|8306.7|8311.7|8310.7|8301.7|8300.7|3517
1740114000000|2025-02-21 05:00:00|8305.7|8303.7|8306.8|8302.8|8310.7|8308.7|8299.7|8297.7|7813
1740117600000|2025-02-21 06:00:00|8306.7|8302.7|8314.2|8311.2|8320.2|8317.2|8306.7|8302.7|526
1740121200000|2025-02-21 07:00:00|8315.2|8312.2|8317.2|8314.2|8321.7|8318.7|8314.7|8311.7|666
1740124800000|2025-02-21 08:00:00|8318.2|8315.2|8321.2|8318.2|8327.2|8324.2|8313.2|8310.2|744
1740128400000|2025-02-21 09:00:00|8320.7|8317.7|8320.2|8317.2|8324.2|8321.2|8317.2|8314.2|454
1740132000000|2025-02-21 10:00:00|8320.7|8317.7|8327.2|8324.2|8327.2|8324.2|8319.2|8316.2|554
1740135600000|2025-02-21 11:00:00|8328.2|8325.2|8325.2|8322.2|8330.2|8327.2|8323.2|8320.2|398
1740139200000|2025-02-21 12:00:00|8326.2|8323.2|8323.2|8320.2|8329.2|8326.2|8319.2|8316.2|577
1740142800000|2025-02-21 13:00:00|8322.2|8319.2|8321.2|8318.2|8326.2|8323.2|8318.2|8315.2|738
1740146400000|2025-02-21 14:00:00|8320.2|8317.2|8295.7|8292.7|8327.2|8324.2|8294.7|8291.7|1344
1740150000000|2025-02-21 15:00:00|8296.7|8293.7|8301.2|8298.2|8311.2|8308.2|8288.2|8285.2|1740
1740153600000|2025-02-21 16:00:00|8302.2|8299.2|8307.2|8304.2|8311.2|8308.2|8301.2|8298.2|960
1740157200000|2025-02-21 17:00:00|8306.7|8303.7|8288.2|8285.2|8311.2|8308.2|8287.2|8284.2|640
1740160800000|2025-02-21 18:00:00|8287.7|8284.7|8253.2|8250.2|8288.2|8285.2|8252.2|8249.2|1221
1740164400000|2025-02-21 19:00:00|8254.2|8251.2|8242.7|8239.7|8257.2|8254.2|8234.2|8231.2|729
1740168000000|2025-02-21 20:00:00|8242.2|8239.2|8245.5|8241.5|8251.2|8248.2|8238.7|8235.7|1017
1740171600000|2025-02-21 21:00:00|8245.8|8241.8|8240.1|8236.1|8249.4|8245.4|8239.6|8235.6|0
1740348000000|2025-02-23 22:00:00|8242.1|8240.1|8223.6|8221.6|8250.6|8248.6|8212.1|8210.1|776
1740351600000|2025-02-23 23:00:00|8224.1|8222.1|8247.1|8246.1|8249.1|8248.1|8219.1|8218.1|5194
1740355200000|2025-02-24 00:00:00|8246.6|8245.6|8299.1|8298.1|8302.1|8301.1|8245.1|8244.1|5846
1740358800000|2025-02-24 01:00:00|8298.1|8297.1|8294.1|8293.1|8310.1|8309.1|8293.1|8292.1|3849
1740362400000|2025-02-24 02:00:00|8295.1|8294.1|8308.1|8307.1|8318.1|8317.1|8294.1|8293.1|3390
1740366000000|2025-02-24 03:00:00|8308.6|8307.6|8313.1|8312.1|8318.1|8317.1|8303.1|8302.1|3193
1740369600000|2025-02-24 04:00:00|8312.1|8311.1|8300.1|8299.1|8315.1|8314.1|8297.1|8296.1|3315
1740373200000|2025-02-24 05:00:00|8295.3|8293.3|8322.6|8318.6|8323|8319|8294.3|8292.3|8715
1740376800000|2025-02-24 06:00:00|8322.5|8318.5|8312.8|8309.8|8326.8|8323.8|8307.8|8304.8|594
1740380400000|2025-02-24 07:00:00|8313.8|8310.8|8305.8|8302.8|8315.8|8312.8|8298.8|8295.8|519
1740384000000|2025-02-24 08:00:00|8307.3|8304.3|8301.8|8298.8|8308.8|8305.8|8290.8|8287.8|949
1740387600000|2025-02-24 09:00:00|8302.3|8299.3|8310.3|8307.3|8319.8|8316.8|8301.8|8298.8|448
1740391200000|2025-02-24 10:00:00|8310.8|8307.8|8295.8|8292.8|8313.8|8310.8|8294.3|8291.3|1045
1740394800000|2025-02-24 11:00:00|8296.8|8293.8|8287.8|8284.8|8302.8|8299.8|8286.8|8283.8|730
1740398400000|2025-02-24 12:00:00|8286.8|8283.8|8293.8|8290.8|8297.8|8294.8|8277.8|8274.8|694
1740402000000|2025-02-24 13:00:00|8293.3|8290.3|8289.8|8286.8|8295.3|8292.3|8287.8|8284.8|309
1740405600000|2025-02-24 14:00:00|8289.3|8286.3|8256.3|8253.3|8290.8|8287.8|8256.3|8253.3|740
1740409200000|2025-02-24 15:00:00|8255.3|8252.3|8259.8|8256.8|8266.8|8263.8|8238.8|8235.8|1516
1740412800000|2025-02-24 16:00:00|8260.3|8257.3|8283.3|8280.3|8287.8|8284.8|8258.8|8255.8|530
1740416400000|2025-02-24 17:00:00|8283.8|8280.8|8285.8|8282.8|8293.8|8290.8|8281.3|8278.3|228
1740420000000|2025-02-24 18:00:00|8285.3|8282.3|8284.8|8281.8|8295.8|8292.8|8282.3|8279.3|221
1740423600000|2025-02-24 19:00:00|8284.3|8281.3|8276.8|8273.8|8291.8|8288.8|8270.8|8267.8|402
1740427200000|2025-02-24 20:00:00|8277.8|8274.8|8254.5|8250.5|8277.8|8274.8|8248.8|8245.8|673
1740430800000|2025-02-24 21:00:00|8254.7|8250.7|8258.5|8254.5|8261.8|8257.8|8253.1|8249.1|0
1740434400000|2025-02-24 22:00:00|8258.3|8254.3|8257.2|8255.2|8268.2|8266.2|8254.9|8250.9|527
1740438000000|2025-02-24 23:00:00|8256.7|8254.7|8243.7|8242.7|8260.7|8259.7|8233.7|8232.7|3621
1740441600000|2025-02-25 00:00:00|8241.7|8240.7|8251.7|8250.7|8258.7|8257.7|8234.7|8233.7|3004
1740445200000|2025-02-25 01:00:00|8252.7|8251.7|8242.7|8241.7|8256.7|8255.7|8241.7|8240.7|2270
1740448800000|2025-02-25 02:00:00|8243.7|8242.7|8272.7|8271.7|8273.7|8272.7|8240.7|8239.7|3174
1740452400000|2025-02-25 03:00:00|8272.2|8271.2|8261.7|8260.7|8272.7|8271.7|8258.7|8257.7|2945
1740456000000|2025-02-25 04:00:00|8262.7|8261.7|8263.2|8262.2|8272.7|8271.7|8257.7|8256.7|3328
1740459600000|2025-02-25 05:00:00|8255.7|8253.7|8254.7|8250.7|8258.2|8256.2|8248.2|8246.2|7227
1740463200000|2025-02-25 06:00:00|8254.6|8250.6|8249.2|8246.2|8255.2|8251.2|8241.7|8238.7|604
1740466800000|2025-02-25 07:00:00|8248.7|8245.7|8228.7|8225.7|8248.7|8245.7|8227.7|8224.7|519
1740470400000|2025-02-25 08:00:00|8229.7|8226.7|8231.7|8228.7|8252.7|8249.7|8226.2|8223.2|856
1740474000000|2025-02-25 09:00:00|8232.7|8229.7|8236.7|8233.7|8250.7|8247.7|8231.2|8228.2|629
1740477600000|2025-02-25 10:00:00|8237.7|8234.7|8240.7|8237.7|8249.7|8246.7|8236.7|8233.7|720
1740481200000|2025-02-25 11:00:00|8241.2|8238.2|8255.7|8252.7|8255.7|8252.7|8239.7|8236.7|366
1740484800000|2025-02-25 12:00:00|8256.2|8253.2|8255.7|8252.7|8262.7|8259.7|8250.7|8247.7|867
1740488400000|2025-02-25 13:00:00|8256.7|8253.7|8264.7|8261.7|8268.7|8265.7|8250.7|8247.7|738
1740492000000|2025-02-25 14:00:00|8263.7|8260.7|8244.7|8241.7|8264.7|8261.7|8240.7|8237.7|1786
1740495600000|2025-02-25 15:00:00|8244.2|8241.2|8211.7|8208.7|8245.2|8242.2|8201.7|8198.7|1771
1740499200000|2025-02-25 16:00:00|8212.7|8209.7|8209.7|8206.7|8214.7|8211.7|8189.7|8186.7|1280
1740502800000|2025-02-25 17:00:00|8209.2|8206.2|8223.7|8220.7|8224.7|8221.7|8200.7|8197.7|498
1740506400000|2025-02-25 18:00:00|8224.2|8221.2|8224.2|8221.2|8238.7|8235.7|8214.2|8211.2|477
1740510000000|2025-02-25 19:00:00|8223.7|8220.7|8232.2|8229.2|8234.7|8231.7|8212.2|8209.2|565
1740513600000|2025-02-25 20:00:00|8231.7|8228.7|8230.6|8226.6|8244.7|8241.7|8226.2|8223.2|778
1740517200000|2025-02-25 21:00:00|8230.4|8226.4|8236.8|8232.8|8240.1|8236.1|8229.9|8225.9|0
1740520800000|2025-02-25 22:00:00|8236.9|8232.9|8242.1|8240.1|8247.6|8245.6|8235.6|8232.8|450
1740524400000|2025-02-25 23:00:00|8239.1|8237.1|8226.6|8225.6|8243.1|8241.6|8215.6|8214.6|3780
1740528000000|2025-02-26 00:00:00|8225.6|8224.6|8243.6|8242.6|8244.1|8243.1|8218.6|8217.6|2516
1740531600000|2025-02-26 01:00:00|8242.6|8241.6|8229.6|8228.6|8245.1|8244.1|8228.6|8227.6|2100
1740535200000|2025-02-26 02:00:00|8230.6|8229.6|8231.6|8230.6|8237.6|8236.6|8227.6|8226.6|2500
1740538800000|2025-02-26 03:00:00|8230.6|8229.6|8229.6|8228.6|8238.6|8237.6|8226.6|8225.6|2551
1740542400000|2025-02-26 04:00:00|8230.6|8229.6|8248.6|8247.6|8250.6|8249.6|8228.1|8227.1|3279
1740546000000|2025-02-26 05:00:00|8248.1|8246.1|8252.9|8248.9|8254.2|8252.1|8244.6|8242.6|5711
1740549600000|2025-02-26 06:00:00|8252.8|8248.8|8250.1|8247.1|8266.1|8263.1|8249.6|8246.6|876
1740553200000|2025-02-26 07:00:00|8249.6|8246.6|8235.6|8232.6|8250.1|8247.1|8234.1|8231.1|509
1740556800000|2025-02-26 08:00:00|8236.1|8233.1|8247.1|8244.1|8248.6|8245.6|8232.1|8229.1|676
1740560400000|2025-02-26 09:00:00|8246.6|8243.6|8241.6|8238.6|8252.1|8249.1|8237.1|8234.1|688
1740564000000|2025-02-26 10:00:00|8242.1|8239.1|8240.6|8237.6|8248.6|8245.6|8238.6|8235.6|525
1740567600000|2025-02-26 11:00:00|8239.6|8236.6|8246.6|8243.6|8254.1|8251.1|8238.6|8235.6|514
1740571200000|2025-02-26 12:00:00|8245.6|8242.6|8253.6|8250.6|8257.6|8254.6|8244.6|8241.6|325
1740574800000|2025-02-26 13:00:00|8254.6|8251.6|8245.1|8242.1|8259.6|8256.6|8243.1|8240.1|295
1740578400000|2025-02-26 14:00:00|8244.6|8241.6|8253.6|8250.6|8256.6|8253.6|8233.6|8230.6|998
1740582000000|2025-02-26 15:00:00|8253.1|8250.1|8279.6|8276.6|8281.6|8278.6|8249.1|8246.1|1245
1740585600000|2025-02-26 16:00:00|8280.6|8277.6|8273.6|8270.6|8293.6|8290.6|8272.1|8269.1|1754
1740589200000|2025-02-26 17:00:00|8273.1|8270.1|8254.1|8251.1|8284.6|8281.6|8250.6|8247.6|524
1740592800000|2025-02-26 18:00:00|8253.6|8250.6|8234.6|8231.6|8255.1|8252.1|8229.6|8226.6|555
1740596400000|2025-02-26 19:00:00|8234.1|8231.1|8238.1|8235.1|8250.6|8247.6|8226.1|8223.1|406
1740600000000|2025-02-26 20:00:00|8238.6|8235.6|8249.2|8245.2|8261.6|8258.6|8235.1|8232.1|730
1740603600000|2025-02-26 21:00:00|8249.3|8245.3|8264.4|8260.4|8265.7|8261.7|8233.4|8229.4|0
1740607200000|2025-02-26 22:00:00|8264.6|8260.6|8251.4|8249.4|8266.6|8262.6|8242.9|8240.9|545
1740610800000|2025-02-26 23:00:00|8254.9|8252.9|8295.4|8294.4|8302.4|8301.4|8254.4|8252.9|5286
1740614400000|2025-02-27 00:00:00|8294.4|8293.4|8276.9|8275.9|8307.9|8306.9|8276.4|8275.4|4615
1740618000000|2025-02-27 01:00:00|8277.4|8276.4|8279.4|8278.4|8287.4|8286.4|8269.9|8268.9|2946
1740621600000|2025-02-27 02:00:00|8278.4|8277.4|8270.4|8269.4|8283.4|8282.4|8265.4|8264.4|1999
1740625200000|2025-02-27 03:00:00|8271.4|8270.4|8266.4|8265.4|8275.4|8274.4|8263.4|8262.4|1824
1740628800000|2025-02-27 04:00:00|8265.9|8264.9|8270.4|8269.4|8270.4|8269.4|8261.4|8260.4|2232
1740632400000|2025-02-27 05:00:00|8271.4|8268.4|8283|8279|8285.7|8281.7|8270.4|8268.4|5293
1740636000000|2025-02-27 06:00:00|8283.1|8279.1|8287.9|8284.9|8288.9|8285.9|8276.9|8273.9|500
1740639600000|2025-02-27 07:00:00|8286.9|8283.9|8281.9|8278.9|8291.9|8288.9|8278.9|8275.9|436
1740643200000|2025-02-27 08:00:00|8282.9|8279.9|8272.9|8269.9|8282.9|8279.9|8264.9|8261.9|972
1740646800000|2025-02-27 09:00:00|8273.9|8270.9|8285.9|8282.9|8287.4|8284.4|8270.9|8267.9|376
1740650400000|2025-02-27 10:00:00|8286.4|8283.4|8282.9|8279.9|8288.9|8285.9|8279.4|8276.4|278
1740654000000|2025-02-27 11:00:00|8283.4|8280.4|8292.9|8289.9|8293.4|8290.4|8282.9|8279.9|349
1740657600000|2025-02-27 12:00:00|8292.4|8289.4|8283.9|8280.9|8295.9|8292.9|8282.4|8279.4|407
1740661200000|2025-02-27 13:00:00|8284.9|8281.9|8253.9|8250.9|8287.9|8284.9|8250.4|8247.4|1777
1740664800000|2025-02-27 14:00:00|8253.4|8250.4|8235.9|8232.9|8267.9|8264.9|8232.9|8229.9|1881
1740668400000|2025-02-27 15:00:00|8235.4|8232.4|8248.4|8245.4|8273.4|8270.4|8216.4|8213.4|1495
1740672000000|2025-02-27 16:00:00|8248.9|8245.9|8250.4|8247.4|8278.9|8275.9|8246.4|8243.4|1273
1740675600000|2025-02-27 17:00:00|8250.9|8247.9|8246.9|8243.9|8257.9|8254.9|8237.9|8234.9|373
1740679200000|2025-02-27 18:00:00|8247.9|8244.9|8259.9|8256.9|8266.9|8263.9|8247.9|8244.9|366
1740682800000|2025-02-27 19:00:00|8260.9|8257.9|8221.4|8218.4|8262.9|8259.9|8212.9|8209.9|571
1740686400000|2025-02-27 20:00:00|8221.9|8218.9|8210.7|8206.7|8221.9|8218.9|8201.4|8198.4|945
1740690000000|2025-02-27 21:00:00|8211.5|8207.5|8213.9|8209.9|8219|8215|8208.2|8204.2|0
1740693600000|2025-02-27 22:00:00|8213.8|8209.8|8197.3|8195.3|8216.1|8212.1|8177.3|8175.3|778
1740697200000|2025-02-27 23:00:00|8202.8|8200.8|8201.8|8200.8|8223.8|8222.8|8193.8|8192.8|3552
1740700800000|2025-02-28 00:00:00|8202.8|8201.8|8194.8|8193.8|8213.8|8212.8|8190.8|8189.8|3452
1740704400000|2025-02-28 01:00:00|8195.8|8194.8|8210.8|8209.8|8220.8|8219.8|8194.8|8193.8|3867
1740708000000|2025-02-28 02:00:00|8209.8|8208.8|8193.8|8192.8|8227.8|8226.8|8193.8|8192.8|2829
1740711600000|2025-02-28 03:00:00|8194.3|8193.3|8168.8|8167.8|8194.8|8193.8|8158.3|8157.3|5035
1740715200000|2025-02-28 04:00:00|8169.3|8168.3|8162.8|8161.8|8181.8|8180.8|8162.8|8161.8|6246
1740718800000|2025-02-28 05:00:00|8162.1|8160.1|8166.5|8162.5|8188.1|8186.1|8161.6|8157.6|13915
1740722400000|2025-02-28 06:00:00|8166.8|8162.8|8158.1|8155.1|8176.6|8173.6|8150.6|8147.6|884
1740726000000|2025-02-28 07:00:00|8157.6|8154.6|8159.1|8156.1|8160.6|8157.6|8143.6|8140.6|1007
1740729600000|2025-02-28 08:00:00|8158.6|8155.6|8171.6|8168.6|8177.6|8174.6|8158.6|8155.6|1434
1740733200000|2025-02-28 09:00:00|8172.1|8169.1|8172.6|8169.6|8178.1|8175.1|8167.6|8164.6|836
1740736800000|2025-02-28 10:00:00|8173.1|8170.1|8181.6|8178.6|8181.6|8178.6|8172.6|8169.6|703
1740740400000|2025-02-28 11:00:00|8182.6|8179.6|8182.6|8179.6|8185.6|8182.6|8174.6|8171.6|621
1740744000000|2025-02-28 12:00:00|8181.6|8178.6|8167.6|8164.6|8183.6|8180.6|8160.6|8157.6|729
1740747600000|2025-02-28 13:00:00|8166.6|8163.6|8169.6|8166.6|8173.6|8170.6|8160.6|8157.6|703
1740751200000|2025-02-28 14:00:00|8170.6|8167.6|8179.6|8176.6|8180.1|8177.1|8148.6|8145.6|1563
1740754800000|2025-02-28 15:00:00|8179.1|8176.1|8190.6|8187.6|8192.6|8189.6|8176.6|8173.6|1440
1740758400000|2025-02-28 16:00:00|8189.6|8186.6|8189.6|8186.6|8197.6|8194.6|8180.6|8177.6|1627
1740762000000|2025-02-28 17:00:00|8190.1|8187.1|8154.6|8151.6|8194.6|8191.6|8154.1|8151.1|1030
1740765600000|2025-02-28 18:00:00|8154.1|8151.1|8147.6|8144.6|8170.1|8167.1|8133.6|8130.6|1609
1740769200000|2025-02-28 19:00:00|8146.6|8143.6|8176.6|8173.6|8179.1|8176.1|8145.1|8142.1|730
1740772800000|2025-02-28 20:00:00|8176.1|8173.1|8211.6|8207.6|8218.6|8215.6|8174.1|8171.1|1733
1740776400000|2025-02-28 21:00:00|8211.7|8207.7|8204.6|8200.6|8214.4|8210.4|8204.1|8200.1|0
1740952800000|2025-03-02 22:00:00|8195.6|8193.6|8222.1|8220.1|8241.1|8239.1|8195.6|8193.6|1027
1740956400000|2025-03-02 23:00:00|8217.6|8215.6|8211.7|8210.7|8240.1|8239.1|8207.7|8206.7|5053
1740960000000|2025-03-03 00:00:00|8211.2|8210.2|8195.7|8194.7|8216.7|8215.7|8185.2|8184.2|4191
1740963600000|2025-03-03 01:00:00|8196.7|8195.7|8222.7|8221.7|8224.7|8223.7|8194.7|8193.7|3653
1740967200000|2025-03-03 02:00:00|8223.7|8222.7|8227.2|8226.2|8230.7|8229.7|8213.7|8212.7|2420
1740970800000|2025-03-03 03:00:00|8227.7|8226.7|8233.7|8232.7|8237.2|8236.2|8214.7|8213.7|2894
1740974400000|2025-03-03 04:00:00|8234.7|8233.7|8254.7|8253.7|8255.7|8254.7|8231.7|8230.7|4062
1740978000000|2025-03-03 05:00:00|8251.9|8249.9|8259.2|8255.2|8260.7|8256.7|8246.9|8244.9|5502
1740981600000|2025-03-03 06:00:00|8259.1|8255.1|8246.9|8243.9|8259.1|8255.1|8246.4|8243.4|589
1740985200000|2025-03-03 07:00:00|8247.4|8244.4|8239.4|8236.4|8248.9|8245.9|8234.4|8231.4|553
1740988800000|2025-03-03 08:00:00|8239.9|8236.9|8230.4|8227.4|8244.4|8241.4|8215.9|8212.9|821
1740992400000|2025-03-03 09:00:00|8229.4|8226.4|8249.4|8246.4|8251.4|8248.4|8226.4|8223.4|450
1740996000000|2025-03-03 10:00:00|8250.4|8247.4|8255.4|8252.4|8257.4|8254.4|8242.4|8239.4|509
1740999600000|2025-03-03 11:00:00|8256.4|8253.4|8262.4|8259.4|8262.9|8259.9|8249.4|8246.4|709
1741003200000|2025-03-03 12:00:00|8261.9|8258.9|8281.4|8278.4|8282.4|8279.4|8261.4|8258.4|860
1741006800000|2025-03-03 13:00:00|8280.9|8277.9|8271.4|8268.4|8281.4|8278.4|8266.9|8263.9|838
1741010400000|2025-03-03 14:00:00|8270.9|8267.9|8262.4|8259.4|8283.4|8280.4|8261.9|8258.9|2098
1741014000000|2025-03-03 15:00:00|8261.9|8258.9|8262.4|8259.4|8275.9|8272.9|8247.4|8244.4|2957
1741017600000|2025-03-03 16:00:00|8263.4|8260.4|8245.4|8242.4|8267.4|8264.4|8236.9|8233.9|1597
1741021200000|2025-03-03 17:00:00|8244.9|8241.9|8238.4|8235.4|8256.4|8253.4|8234.4|8231.4|1051
1741024800000|2025-03-03 18:00:00|8237.9|8234.9|8211.4|8208.4|8238.9|8235.9|8195.9|8192.9|1652
1741028400000|2025-03-03 19:00:00|8210.9|8207.9|8183.9|8180.9|8224.9|8221.9|8183.9|8180.9|1452
1741032000000|2025-03-03 20:00:00|8184.4|8181.4|8191.1|8187.1|8192.4|8188.4|8141.9|8138.9|2713
1741035600000|2025-03-03 21:00:00|8191.7|8187.7|8204.5|8200.5|8205|8201|8187.8|8183.8|0
1741039200000|2025-03-03 22:00:00|8193.5|8189.5|8195.3|8193.3|8200.9|8198.8|8183.8|8181.8|463
1741042800000|2025-03-03 23:00:00|8193.8|8191.8|8162.3|8161.3|8201.8|8200.8|8153.3|8152.3|4377
1741046400000|2025-03-04 00:00:00|8163.3|8162.3|8189.3|8188.3|8191.8|8190.8|8155.3|8154.3|3579
1741050000000|2025-03-04 01:00:00|8190.3|8189.3|8167.8|8166.8|8191.3|8190.3|8160.3|8159.3|3284
1741053600000|2025-03-04 02:00:00|8167.3|8166.3|8194.5|8193.5|8198.5|8197.5|8166.3|8165.3|2178
1741057200000|2025-03-04 03:00:00|8193.5|8192.5|8197.5|8196.5|8206.5|8205.5|8187.5|8186.5|3146
1741060800000|2025-03-04 04:00:00|8198.5|8197.5|8195.5|8194.5|8210.5|8209.5|8191.5|8190.5|3163
1741064400000|2025-03-04 05:00:00|8186.9|8184.9|8193.4|8189.4|8196.9|8194.9|8176.9|8174.9|8124
1741068000000|2025-03-04 06:00:00|8193.3|8189.3|8194.4|8191.4|8196.4|8193.4|8182.9|8179.9|607
1741071600000|2025-03-04 07:00:00|8195.4|8192.4|8179.4|8176.4|8195.9|8192.9|8177.4|8174.4|794
1741075200000|2025-03-04 08:00:00|8178.4|8175.4|8169.9|8166.9|8191.9|8188.9|8165.4|8162.4|1599
1741078800000|2025-03-04 09:00:00|8169.4|8166.4|8165.4|8162.4|8180.4|8177.4|8159.9|8156.9|1074
1741082400000|2025-03-04 10:00:00|8164.4|8161.4|8161.9|8158.9|8170.4|8167.4|8154.4|8151.4|590
1741086000000|2025-03-04 11:00:00|8161.4|8158.4|8151.4|8148.4|8164.4|8161.4|8137.9|8134.9|1337
1741089600000|2025-03-04 12:00:00|8152.4|8149.4|8134.4|8131.4|8155.4|8152.4|8131.9|8128.9|1469
1741093200000|2025-03-04 13:00:00|8133.9|8130.9|8119.4|8116.4|8137.4|8134.4|8117.9|8114.9|765
1741096800000|2025-03-04 14:00:00|8118.4|8115.4|8093.4|8090.4|8136.9|8133.9|8092.4|8089.4|2439
1741100400000|2025-03-04 15:00:00|8091.9|8088.9|8076.4|8073.4|8095.4|8092.4|8067.4|8064.4|2596
1741104000000|2025-03-04 16:00:00|8075.4|8072.4|8094.4|8091.4|8097.9|8094.9|8058.4|8055.4|2016
1741107600000|2025-03-04 17:00:00|8094.9|8091.9|8099.4|8096.4|8114.9|8111.9|8093.4|8090.4|1481
1741111200000|2025-03-04 18:00:00|8098.4|8095.4|8144.4|8141.4|8146.4|8143.4|8097.4|8094.4|1365
1741114800000|2025-03-04 19:00:00|8143.4|8140.4|8173.4|8170.4|8174.9|8171.9|8141.9|8138.9|1273
1741118400000|2025-03-04 20:00:00|8172.4|8169.4|8112.8|8108.8|8191.4|8188.4|8110.4|8107.3|2036
1741122000000|2025-03-04 21:00:00|8113.5|8109.5|8149.1|8145.1|8158.8|8154.8|8112.8|8108.8|0
1741125600000|2025-03-04 22:00:00|8149.2|8145.2|8150.9|8148.9|8150.9|8148.9|8126.4|8124.4|741
1741129200000|2025-03-04 23:00:00|8148.4|8146.4|8149.4|8148.4|8163.4|8162.4|8132.4|8131.4|3549
1741132800000|2025-03-05 00:00:00|8149.9|8148.9|8121.4|8120.4|8151.4|8150.4|8119.4|8118.4|4114
1741136400000|2025-03-05 01:00:00|8120.4|8119.4|8108.4|8107.4|8127.9|8126.9|8094.4|8093.4|4778
1741140000000|2025-03-05 02:00:00|8109.4|8108.4|8109.9|8108.9|8118.9|8117.9|8098.4|8097.4|2629
1741143600000|2025-03-05 03:00:00|8109.4|8108.4|8128.9|8127.9|8136.4|8135.4|8103.4|8102.4|3403
1741147200000|2025-03-05 04:00:00|8128.4|8127.4|8130.4|8129.4|8136.4|8135.4|8124.4|8123.4|3893
1741150800000|2025-03-05 05:00:00|8104.4|8102.4|8117.6|8113.6|8118.4|8116.4|8103.4|8101.4|10607
1741154400000|2025-03-05 06:00:00|8117.4|8113.4|8108.4|8105.4|8117.6|8113.6|8093.9|8090.9|945
1741158000000|2025-03-05 07:00:00|8108.9|8105.9|8096.9|8093.9|8117.9|8114.9|8093.9|8090.9|784
1741161600000|2025-03-05 08:00:00|8097.4|8094.4|8102.9|8099.9|8115.4|8112.4|8089.9|8086.9|1123
1741165200000|2025-03-05 09:00:00|8103.4|8100.4|8132.4|8129.4|8132.9|8129.9|8098.9|8095.9|809
1741168800000|2025-03-05 10:00:00|8132.9|8129.9|8109.9|8106.9|8136.4|8133.4|8106.9|8103.9|864
1741172400000|2025-03-05 11:00:00|8110.4|8107.4|8093.9|8090.9|8111.9|8108.9|8087.9|8084.9|713
1741176000000|2025-03-05 12:00:00|8094.9|8091.9|8087.4|8084.4|8099.9|8096.9|8085.4|8082.4|794
1741179600000|2025-03-05 13:00:00|8087.9|8084.9|8082.4|8079.4|8102.4|8099.4|8080.9|8077.9|1027
1741183200000|2025-03-05 14:00:00|8082.9|8079.9|8081.4|8078.4|8099.9|8096.9|8068.9|8065.9|1436
1741186800000|2025-03-05 15:00:00|8087.9|8084.9|8088.9|8085.9|8111.4|8108.4|8076.4|8073.4|1541
1741190400000|2025-03-05 16:00:00|8088.4|8085.4|8079.4|8076.4|8088.4|8085.4|8060.9|8057.9|1301
1741194000000|2025-03-05 17:00:00|8078.9|8075.9|8106.9|8103.9|8107.4|8104.4|8078.4|8075.4|663
1741197600000|2025-03-05 18:00:00|8106.4|8103.4|8109.9|8106.9|8109.9|8106.9|8080.9|8077.9|659
1741201200000|2025-03-05 19:00:00|8109.4|8106.4|8126.4|8123.4|8134.4|8131.4|8106.4|8103.4|898
1741204800000|2025-03-05 20:00:00|8125.9|8122.9|8126.5|8122.5|8136.9|8133.9|8120.4|8117.4|1121
1741208400000|2025-03-05 21:00:00|8126.2|8122.2|8125.8|8121.8|8130|8126|8119.7|8115.7|0
1741212000000|2025-03-05 22:00:00|8125.6|8121.6|8117.3|8115.3|8127.9|8123.9|8099.8|8097.8|634
1741215600000|2025-03-05 23:00:00|8117.8|8115.8|8102.8|8101.8|8125.8|8124.8|8094.8|8093.8|4609
1741219200000|2025-03-06 00:00:00|8101.8|8100.8|8099.8|8098.8|8115.8|8114.8|8087.8|8086.8|4547
1741222800000|2025-03-06 01:00:00|8100.8|8099.8|8093.8|8092.8|8107.8|8106.8|8089.8|8088.8|2617
1741226400000|2025-03-06 02:00:00|8094.8|8093.8|8083.8|8082.8|8097.3|8096.3|8074.8|8073.8|3245
1741230000000|2025-03-06 03:00:00|8084.8|8083.8|8095.8|8094.8|8096.8|8095.8|8080.3|8079.3|4226
1741233600000|2025-03-06 04:00:00|8094.8|8093.8|8103.3|8102.3|8106.8|8105.8|8092.8|8091.8|4956
1741237200000|2025-03-06 05:00:00|8103|8101|8094.8|8090.8|8104.5|8102.5|8093.2|8089.2|8325
1741240800000|2025-03-06 06:00:00|8094.6|8090.6|8101.5|8098.5|8102.5|8099.5|8087.5|8084.5|305
1741244400000|2025-03-06 07:00:00|8102|8099|8076|8073|8105|8102|8075.5|8072.5|588
1741248000000|2025-03-06 08:00:00|8075.5|8072.5|8050|8047|8079.5|8076.5|8049|8046|1376
1741251600000|2025-03-06 09:00:00|8050.5|8047.5|8043|8040|8066|8063|8042.5|8039.5|787
1741255200000|2025-03-06 10:00:00|8042.5|8039.5|8025|8022|8046|8043|8024|8021|577
1741258800000|2025-03-06 11:00:00|8024.5|8021.5|8045|8042|8057.5|8054.5|8019|8016|737
1741262400000|2025-03-06 12:00:00|8045.5|8042.5|8043.5|8040.5|8052|8049|8035|8032|727
1741266000000|2025-03-06 13:00:00|8044|8041|8044|8041|8054.5|8051.5|8034|8031|696
1741269600000|2025-03-06 14:00:00|8045|8042|8044.5|8041.5|8059.5|8056.5|8029.5|8026.5|960
1741273200000|2025-03-06 15:00:00|8044|8041|8066.5|8063.5|8075.5|8072.5|8041|8038|1978
1741276800000|2025-03-06 16:00:00|8067|8064|8036.5|8033.5|8078|8075|8036.5|8033.5|1131
1741280400000|2025-03-06 17:00:00|8036|8033|8036.5|8033.5|8050.5|8047.5|8020|8017|608
1741284000000|2025-03-06 18:00:00|8036|8033|8027|8024|8042|8039|8013.5|8010.5|501
1741287600000|2025-03-06 19:00:00|8026.5|8023.5|8017.5|8014.5|8047.5|8044.5|8010|8007|612
1741291200000|2025-03-06 20:00:00|8017|8014|8015.6|8011.6|8045.5|8042.5|8011|8008|1185
1741294800000|2025-03-06 21:00:00|8016.2|8012.2|8029.7|8025.7|8038.6|8034.6|8013.9|8009.9|0
1741298400000|2025-03-06 22:00:00|8029.8|8025.8|8023.8|8021.8|8033.8|8029.8|8017.8|8015.8|340
1741302000000|2025-03-06 23:00:00|8025.3|8023.3|7997.8|7996.8|8027.3|8026.3|7997.8|7996.8|3795
1741305600000|2025-03-07 00:00:00|7998.3|7997.3|7973.8|7972.8|7999.8|7998.8|7972.8|7971.8|4229
1741309200000|2025-03-07 01:00:00|7975.8|7974.8|7998.6|7997.6|8002.3|8001.3|7964.8|7963.8|5189
1741312800000|2025-03-07 02:00:00|7999.1|7998.1|7967.1|7966.1|8002.1|8001.1|7966.1|7965.1|2872
1741316400000|2025-03-07 03:00:00|7966.1|7965.1|7960.1|7959.1|7971.1|7970.1|7948.1|7947.1|4145
1741320000000|2025-03-07 04:00:00|7959.1|7958.1|7950.1|7949.1|7965.1|7964.1|7946.6|7945.6|4509
1741323600000|2025-03-07 05:00:00|7946.6|7944.6|7936.5|7932.5|7949.6|7947.6|7934.1|7930.7|8883
1741327200000|2025-03-07 06:00:00|7936.7|7932.7|7925.6|7922.6|7938.6|7935.6|7924.6|7921.6|869
1741330800000|2025-03-07 07:00:00|7924.6|7921.6|7933.6|7930.6|7940.1|7937.1|7924.1|7921.1|794
1741334400000|2025-03-07 08:00:00|7934.6|7931.6|7945.1|7942.1|7949.6|7946.6|7930.1|7927.1|2153
1741338000000|2025-03-07 09:00:00|7944.1|7941.1|7958.1|7955.1|7960.1|7957.1|7939.1|7936.1|767
1741341600000|2025-03-07 10:00:00|7957.6|7954.6|7960.1|7957.1|7961.1|7958.1|7947.1|7944.1|317
1741345200000|2025-03-07 11:00:00|7960.6|7957.6|7958.1|7955.1|7965.1|7962.1|7950.1|7947.1|524
1741348800000|2025-03-07 12:00:00|7957.1|7954.1|7951.1|7948.1|7961.1|7958.1|7942.6|7939.6|942
1741352400000|2025-03-07 13:00:00|7951.6|7948.6|7944.6|7941.6|7972.1|7969.1|7941.1|7938.1|865
1741356000000|2025-03-07 14:00:00|7944.1|7941.1|7970.1|7967.1|7977.1|7974.1|7934.6|7931.6|1052
1741359600000|2025-03-07 15:00:00|7968.1|7965.1|7961.1|7958.1|7974.1|7971.1|7934.1|7931.1|1516
1741363200000|2025-03-07 16:00:00|7960.6|7957.6|7929.6|7926.6|7963.1|7960.1|7924.6|7921.6|1350
1741366800000|2025-03-07 17:00:00|7930.1|7927.1|7959.6|7956.6|7979.1|7976.1|7922.1|7919.1|530
1741370400000|2025-03-07 18:00:00|7960.6|7957.6|7988.6|7985.6|7989.1|7986.1|7959.1|7956.1|668
1741374000000|2025-03-07 19:00:00|7988.1|7985.1|7993.6|7990.6|8009.1|8006.1|7981.6|7978.6|790
1741377600000|2025-03-07 20:00:00|7993.1|7990.1|8010.8|8006.8|8020.6|8017.6|7984.6|7981.6|2011
1741381200000|2025-03-07 21:00:00|8010.7|8006.7|8003.7|7999.7|8010.7|8006.7|7996.2|7992.2|0
1741384800000|2025-03-07 22:00:00|8003.6|7999.6|8003.6|7999.6|8003.6|7999.6|8003.6|7999.6|0
1741557600000|2025-03-09 22:00:00|7981.8|7977.8|7965.1|7963.1|7982.9|7978.9|7942.1|7940.1|1090
1741561200000|2025-03-09 23:00:00|7966.6|7964.6|7971.1|7970.1|7982.1|7981.1|7949.1|7948.1|4001
1741564800000|2025-03-10 00:00:00|7969.1|7968.1|7961.1|7960.1|7978.1|7977.1|7954.1|7953.1|4911
1741568400000|2025-03-10 01:00:00|7962.1|7961.1|7974.8|7973.8|7984.8|7983.8|7961.6|7960.6|3350
1741572000000|2025-03-10 02:00:00|7973.8|7972.8|7968.8|7967.8|7974.8|7973.8|7962.8|7961.8|2235
1741575600000|2025-03-10 03:00:00|7966.8|7965.8|7969.8|7968.8|7975.8|7974.8|7964.8|7963.8|3129
1741579200000|2025-03-10 04:00:00|7970.3|7969.3|7967.8|7966.8|7980.8|7979.8|7963.8|7962.8|3826
1741582800000|2025-03-10 05:00:00|7967.4|7965.4|7957.1|7953.1|7970.9|7968.9|7955.2|7951.2|5810
1741586400000|2025-03-10 06:00:00|7957.4|7953.4|7958.9|7955.9|7963.9|7960.9|7951.4|7948.4|757
1741590000000|2025-03-10 07:00:00|7959.9|7956.9|7954.9|7951.9|7965.4|7962.4|7949.9|7946.9|609
1741593600000|2025-03-10 08:00:00|7956.9|7953.9|7895.4|7892.4|7957.9|7954.9|7889.9|7886.9|2651
1741597200000|2025-03-10 09:00:00|7894.9|7891.9|7903.4|7900.4|7921.9|7918.9|7892.9|7889.9|844
1741600800000|2025-03-10 10:00:00|7903.9|7900.9|7887.9|7884.9|7909.9|7906.9|7882.4|7879.4|1111
1741604400000|2025-03-10 11:00:00|7888.9|7885.9|7902.4|7899.4|7904.9|7901.9|7882.4|7879.4|816
1741608000000|2025-03-10 12:00:00|7903.4|7900.4|7908.9|7905.9|7908.9|7905.9|7889.4|7886.4|1080
1741611600000|2025-03-10 13:00:00|7907.9|7904.9|7915.9|7912.9|7924.9|7921.9|7894.9|7891.9|2134
1741615200000|2025-03-10 14:00:00|7914.9|7911.9|7895.4|7892.4|7914.9|7911.9|7887.4|7884.4|1621
1741618800000|2025-03-10 15:00:00|7897.4|7894.4|7891.9|7888.9|7913.9|7910.9|7891.4|7888.4|1285
1741622400000|2025-03-10 16:00:00|7892.4|7889.4|7885.4|7882.4|7898.4|7895.4|7879.4|7876.4|459
1741626000000|2025-03-10 17:00:00|7884.9|7881.9|7861.4|7858.4|7886.9|7883.9|7860.9|7857.9|679
1741629600000|2025-03-10 18:00:00|7860.9|7857.9|7849.4|7846.4|7871.9|7868.9|7847.4|7844.4|1192
1741633200000|2025-03-10 19:00:00|7849.9|7846.9|7894.9|7890.9|7901.9|7898.9|7834.9|7831.9|3021
1741636800000|2025-03-10 20:00:00|7895.4|7891.4|7896.7|7892.7|7899.2|7895.2|7887.9|7883.9|0
1741640400000|2025-03-10 21:00:00|7896.6|7892.6|7887.9|7883.9|7897.3|7893.3|7887.9|7883.9|0
1741644000000|2025-03-10 22:00:00|7887.3|7883.3|7884.8|7882.8|7907.3|7905.3|7861.3|7857.3|726
1741647600000|2025-03-10 23:00:00|7885.8|7883.8|7863.8|7862.8|7889.8|7888.8|7841.8|7840.8|5697
1741651200000|2025-03-11 00:00:00|7863.3|7862.3|7832.8|7831.8|7869.8|7868.8|7824.3|7823.3|5690
1741654800000|2025-03-11 01:00:00|7833.8|7832.8|7859.9|7858.9|7867.9|7866.9|7817.8|7816.8|6343
1741658400000|2025-03-11 02:00:00|7860.9|7859.9|7889.9|7888.9|7902.9|7901.9|7855.9|7854.9|4581
1741662000000|2025-03-11 03:00:00|7890.4|7889.4|7900.4|7899.4|7909.9|7908.9|7887.4|7886.4|3768
1741665600000|2025-03-11 04:00:00|7899.9|7898.9|7901.9|7900.9|7915.4|7914.4|7894.9|7893.9|3991
1741669200000|2025-03-11 05:00:00|7900.9|7898.9|7884.6|7880.6|7901.9|7899.9|7877.7|7873.7|9195
1741672800000|2025-03-11 06:00:00|7884.3|7880.3|7894.9|7891.9|7902.4|7899.4|7873.4|7870.4|976
1741676400000|2025-03-11 07:00:00|7895.4|7892.4|7896.4|7893.4|7904.4|7901.4|7885.4|7882.4|666
1741680000000|2025-03-11 08:00:00|7895.4|7892.4|7901.9|7898.9|7904.9|7901.9|7887.4|7884.4|907
1741683600000|2025-03-11 09:00:00|7901.4|7898.4|7887.4|7884.4|7906.4|7903.4|7885.4|7882.4|724
1741687200000|2025-03-11 10:00:00|7886.9|7883.9|7886.4|7883.4|7890.9|7887.9|7878.9|7875.9|690
1741690800000|2025-03-11 11:00:00|7885.4|7882.4|7895.9|7892.9|7897.4|7894.4|7873.4|7870.4|649
1741694400000|2025-03-11 12:00:00|7895.4|7892.4|7870.4|7867.4|7897.4|7894.4|7865.9|7862.9|919
1741698000000|2025-03-11 13:00:00|7871.4|7868.4|7846.4|7843.4|7876.4|7873.4|7841.9|7838.9|1404
1741701600000|2025-03-11 14:00:00|7842.9|7839.9|7807.9|7804.9|7865.4|7862.4|7798.9|7795.9|1706
1741705200000|2025-03-11 15:00:00|7807.4|7804.4|7812.4|7809.4|7837.9|7834.9|7802.9|7799.9|1458
1741708800000|2025-03-11 16:00:00|7811.9|7808.9|7784.4|7781.4|7812.9|7809.9|7781.4|7778.4|905
1741712400000|2025-03-11 17:00:00|7784.9|7781.9|7791.9|7788.9|7797.4|7794.4|7764.4|7761.4|1182
1741716000000|2025-03-11 18:00:00|7791.4|7788.4|7834.9|7831.9|7841.9|7838.9|7789.4|7786.4|928
1741719600000|2025-03-11 19:00:00|7834.4|7831.4|7812.4|7808.4|7844.4|7841.4|7808.4|7805.4|1146
1741723200000|2025-03-11 20:00:00|7812.6|7808.6|7814.1|7810.1|7823.2|7819.2|7810.1|7806.1|0
1741726800000|2025-03-11 21:00:00|7814|7810|7816.4|7812.4|7816.8|7812.8|7813.6|7809.6|0
1741730400000|2025-03-11 22:00:00|7817.9|7813.9|7820.4|7818.4|7832.7|7828.7|7812.4|7810.4|830
1741734000000|2025-03-11 23:00:00|7816.9|7814.9|7790.4|7789.4|7820.4|7819.4|7767.4|7766.4|6471
1741737600000|2025-03-12 00:00:00|7789.9|7788.9|7771.4|7770.4|7798.4|7797.4|7757.9|7756.9|6097
1741741200000|2025-03-12 01:00:00|7770.4|7769.4|7778.9|7777.9|7780.4|7779.4|7733.4|7732.4|5736
1741744800000|2025-03-12 02:00:00|7778.4|7777.4|7778.4|7777.4|7808.4|7807.4|7775.4|7774.4|4153
1741748400000|2025-03-12 03:00:00|7779.4|7778.4|7750.8|7749.8|7779.4|7778.4|7742.9|7741.9|4459
1741752000000|2025-03-12 04:00:00|7750.3|7749.3|7767.8|7766.8|7781.8|7780.8|7745.8|7744.8|5430
1741755600000|2025-03-12 05:00:00|7767.1|7765.1|7780.5|7776.5|7790.1|7788.1|7759.1|7757.1|9168
1741759200000|2025-03-12 06:00:00|7780.3|7776.3|7761.1|7758.1|7780.4|7777.1|7759.1|7756.1|544
1741762800000|2025-03-12 07:00:00|7761.6|7758.6|7772.6|7769.6|7778.1|7775.1|7760.1|7757.1|843
1741766400000|2025-03-12 08:00:00|7773.1|7770.1|7788.1|7785.1|7792.6|7789.6|7763.1|7760.1|1336
1741770000000|2025-03-12 09:00:00|7788.6|7785.6|7804.6|7801.6|7807.1|7804.1|7784.6|7781.6|1016
1741773600000|2025-03-12 10:00:00|7805.1|7802.1|7805.6|7802.6|7810.6|7807.6|7793.6|7790.6|625
1741777200000|2025-03-12 11:00:00|7804.6|7801.6|7815.6|7812.6|7823.6|7820.6|7804.6|7801.6|552
1741780800000|2025-03-12 12:00:00|7815.1|7812.1|7811.6|7808.6|7847.1|7844.1|7803.1|7800.1|1369
1741784400000|2025-03-12 13:00:00|7810.6|7807.6|7785.6|7782.6|7813.6|7810.6|7771.1|7768.1|1442
1741788000000|2025-03-12 14:00:00|7785.1|7782.1|7762.6|7759.6|7785.6|7782.6|7758.6|7755.6|2684
1741791600000|2025-03-12 15:00:00|7763.6|7760.6|7785.1|7782.1|7787.6|7784.6|7749.6|7746.6|1354
1741795200000|2025-03-12 16:00:00|7784.6|7781.6|7779.6|7776.6|7805.6|7802.6|7779.1|7776.1|1340
1741798800000|2025-03-12 17:00:00|7780.6|7777.6|7771.1|7768.1|7805.6|7802.6|7770.1|7767.1|653
1741802400000|2025-03-12 18:00:00|7770.6|7767.6|7805.1|7802.1|7812.1|7809.1|7769.1|7766.1|643
1741806000000|2025-03-12 19:00:00|7804.6|7801.6|7793.6|7789.6|7806.1|7803.1|7784.1|7781.1|642
1741809600000|2025-03-12 20:00:00|7793.2|7789.2|7789.8|7785.8|7794.5|7790.5|7786.9|7782.9|0
1741813200000|2025-03-12 21:00:00|7789.6|7785.6|7791.1|7787.1|7791.7|7787.7|7789.6|7785.6|0
1741816800000|2025-03-12 22:00:00|7791.4|7787.4|7797.1|7795.1|7803.1|7799.6|7785.6|7783.6|609
1741820400000|2025-03-12 23:00:00|7800.6|7798.6|7809.1|7808.1|7810.1|7809.1|7793.6|7792.6|3501
1741824000000|2025-03-13 00:00:00|7810.6|7809.6|7789.6|7788.6|7822.1|7821.1|7785.6|7784.6|3361
1741827600000|2025-03-13 01:00:00|7789.1|7788.1|7779.6|7778.6|7791.1|7790.1|7763.1|7762.1|3221
1741831200000|2025-03-13 02:00:00|7779.1|7778.1|7776.6|7775.6|7789.1|7788.1|7774.1|7773.1|2704
1741834800000|2025-03-13 03:00:00|7777.1|7776.1|7752.6|7751.6|7777.1|7776.1|7750.1|7749.1|2685
1741838400000|2025-03-13 04:00:00|7753.1|7752.1|7751.1|7750.1|7759.1|7758.1|7744.1|7743.1|3564
1741842000000|2025-03-13 05:00:00|7751|7749|7748.4|7744.4|7756|7754|7742.2|7738.2|5521
1741845600000|2025-03-13 06:00:00|7748.6|7744.6|7764|7761|7767.5|7764.5|7741.5|7738.5|1079
1741849200000|2025-03-13 07:00:00|7764.5|7761.5|7748.5|7745.5|7766|7763|7744.5|7741.5|526
1741852800000|2025-03-13 08:00:00|7749|7746|7756|7753|7757.5|7754.5|7741.5|7738.5|1167
1741856400000|2025-03-13 09:00:00|7756.5|7753.5|7778.5|7775.5|7778.5|7775.5|7749|7746|522
1741860000000|2025-03-13 10:00:00|7779|7776|7772|7769|7782.5|7779.5|7768|7765|472
1741863600000|2025-03-13 11:00:00|7771.5|7768.5|7762|7759|7775|7772|7757|7754|664
1741867200000|2025-03-13 12:00:00|7762.5|7759.5|7762|7759|7770|7767|7748.5|7745.5|788
1741870800000|2025-03-13 13:00:00|7762.5|7759.5|7750|7747|7778|7775|7748|7745|760
1741874400000|2025-03-13 14:00:00|7749.5|7746.5|7765.5|7762.5|7776|7773|7747|7744|972
1741878000000|2025-03-13 15:00:00|7766|7763|7750.5|7747.5|7772.5|7769.5|7744.5|7741.5|998
1741881600000|2025-03-13 16:00:00|7751|7748|7752|7749|7771.5|7768.5|7741.5|7738.5|889
1741885200000|2025-03-13 17:00:00|7752.5|7749.5|7729|7726|7759|7756|7728.5|7725.5|1285
1741888800000|2025-03-13 18:00:00|7728.5|7725.5|7765|7762|7765|7762|7727|7724|414
1741892400000|2025-03-13 19:00:00|7764|7761|7743.4|7739.4|7770|7767|7737.5|7734.5|1392
1741896000000|2025-03-13 20:00:00|7742.8|7738.8|7745.5|7741.5|7752.8|7748.8|7741.9|7737.9|0
1741899600000|2025-03-13 21:00:00|7745.6|7741.6|7742.6|7738.6|7745.7|7741.7|7736.9|7732.9|0
1741903200000|2025-03-13 22:00:00|7744.9|7740.9|7766.5|7764.5|7775.5|7773.5|7744|7740|565
1741906800000|2025-03-13 23:00:00|7767.5|7765.5|7769.5|7768.5|7777.5|7776.5|7749.5|7748.5|3497
1741910400000|2025-03-14 00:00:00|7768.5|7767.5|7780.5|7779.5|7794.5|7793.5|7761.5|7760.5|2973
1741914000000|2025-03-14 01:00:00|7779.5|7778.5|7771.3|7770.3|7785.3|7784.3|7765.5|7764.5|3540
1741917600000|2025-03-14 02:00:00|7770.8|7769.8|7782.3|7781.3|7790.3|7789.3|7770.3|7769.3|2609
1741921200000|2025-03-14 03:00:00|7781.8|7780.8|7784.3|7783.3|7786.3|7785.3|7776.3|7775.3|2544
1741924800000|2025-03-14 04:00:00|7783.3|7782.3|7786.8|7785.8|7796.3|7795.3|7779.3|7778.3|3557
1741928400000|2025-03-14 05:00:00|7786.3|7784.8|7780.5|7776.5|7793.3|7791.3|7779.8|7775.8|4641
1741932000000|2025-03-14 06:00:00|7780.4|7776.4|7778.3|7775.3|7781.3|7777.3|7767.8|7764.8|608
1741935600000|2025-03-14 07:00:00|7777.8|7774.8|7773.8|7770.8|7779.3|7776.3|7770.8|7767.8|320
1741939200000|2025-03-14 08:00:00|7773.3|7770.3|7783.3|7780.3|7785.8|7782.8|7763.3|7760.3|821
1741942800000|2025-03-14 09:00:00|7783.8|7780.8|7780.3|7777.3|7786.8|7783.8|7777.8|7774.8|269
1741946400000|2025-03-14 10:00:00|7780.8|7777.8|7788.8|7785.8|7791.8|7788.8|7775.3|7772.3|552
1741950000000|2025-03-14 11:00:00|7789.8|7786.8|7793.3|7790.3|7798.3|7795.3|7783.3|7780.3|295
1741953600000|2025-03-14 12:00:00|7793.8|7790.8|7794.3|7791.3|7798.8|7795.8|7790.8|7787.8|478
1741957200000|2025-03-14 13:00:00|7794.8|7791.8|7804.8|7801.8|7814.3|7811.3|7775.8|7772.8|835
1741960800000|2025-03-14 14:00:00|7797.8|7794.8|7828.8|7825.8|7828.8|7825.8|7785.3|7782.3|1185
1741964400000|2025-03-14 15:00:00|7828.3|7825.3|7849.3|7846.3|7853.3|7850.3|7825.8|7822.8|1070
1741968000000|2025-03-14 16:00:00|7849.8|7846.8|7849.3|7846.3|7849.8|7846.8|7826.3|7823.3|743
1741971600000|2025-03-14 17:00:00|7848.8|7845.8|7835.3|7832.3|7852.8|7849.8|7834.8|7831.8|376
1741975200000|2025-03-14 18:00:00|7835.8|7832.8|7846.8|7843.8|7851.8|7848.8|7835.3|7832.3|256
1741978800000|2025-03-14 19:00:00|7846.3|7843.3|7860.8|7856.8|7866.3|7863.3|7844.3|7841.3|819
1741982400000|2025-03-14 20:00:00|7860.4|7856.4|7851.5|7847.5|7860.4|7856.4|7845.1|7841.1|0
1741986000000|2025-03-14 21:00:00|7851.8|7847.8|7851.8|7847.8|7851.8|7847.8|7851.8|7847.8|0
1742162400000|2025-03-16 22:00:00|7852.3|7848.3|7846.7|7844.7|7854.2|7850.2|7838.2|7836.2|774
1742166000000|2025-03-16 23:00:00|7847.7|7845.7|7843.7|7842.7|7855.7|7854.7|7820.2|7819.2|2994
1742169600000|2025-03-17 00:00:00|7844.7|7843.7|7840.7|7839.7|7850.7|7849.7|7834.7|7833.7|2662
1742173200000|2025-03-17 01:00:00|7839.7|7838.7|7841.7|7840.7|7844.7|7843.7|7833.7|7832.7|2468
1742176800000|2025-03-17 02:00:00|7840.7|7839.7|7838.7|7837.7|7846.7|7845.7|7831.2|7830.2|2405
1742180400000|2025-03-17 03:00:00|7839.7|7838.7|7836.7|7835.7|7841.7|7840.7|7831.7|7830.7|2075
1742184000000|2025-03-17 04:00:00|7837.2|7836.2|7844.7|7843.7|7846.7|7845.7|7835.7|7834.7|2897
1742187600000|2025-03-17 05:00:00|7844.8|7842.8|7854.2|7850.2|7858|7854.8|7844.8|7842.8|6995
1742191200000|2025-03-17 06:00:00|7854.1|7850.1|7847.3|7844.3|7855.1|7851.1|7843.3|7840.3|568
1742194800000|2025-03-17 07:00:00|7846.3|7843.3|7853.3|7850.3|7853.3|7850.3|7842.8|7839.8|402
1742198400000|2025-03-17 08:00:00|7854.3|7851.3|7850.3|7847.3|7854.3|7851.3|7837.3|7834.3|996
1742202000000|2025-03-17 09:00:00|7849.3|7846.3|7851.8|7848.8|7855.3|7852.3|7840.3|7837.3|452
1742205600000|2025-03-17 10:00:00|7851.3|7848.3|7855.3|7852.3|7861.3|7858.3|7850.3|7847.3|501
1742209200000|2025-03-17 11:00:00|7854.8|7851.8|7853.3|7850.3|7861.3|7858.3|7851.8|7848.8|242
1742212800000|2025-03-17 12:00:00|7854.3|7851.3|7865.8|7862.8|7869.3|7866.3|7850.3|7847.3|605
1742216400000|2025-03-17 13:00:00|7865.3|7862.3|7897.8|7894.8|7903.3|7900.3|7862.3|7859.3|901
1742220000000|2025-03-17 14:00:00|7896.8|7893.8|7889.3|7886.3|7904.3|7901.3|7886.3|7883.3|1298
1742223600000|2025-03-17 15:00:00|7889.8|7886.8|7886.3|7883.3|7902.3|7899.3|7881.3|7878.3|1339
1742227200000|2025-03-17 16:00:00|7885.8|7882.8|7883.8|7880.8|7896.3|7893.3|7880.3|7877.3|522
1742230800000|2025-03-17 17:00:00|7883.3|7880.3|7907.3|7904.3|7908.3|7905.3|7880.3|7877.3|226
1742234400000|2025-03-17 18:00:00|7906.8|7903.8|7915.3|7912.3|7920.3|7917.3|7905.3|7902.3|307
1742238000000|2025-03-17 19:00:00|7915.8|7912.8|7913|7909|7917.8|7914.8|7909.3|7906.3|751
1742241600000|2025-03-17 20:00:00|7913.5|7909.5|7912.1|7908.1|7913.5|7909.5|7908.9|7904.9|0
1742245200000|2025-03-17 21:00:00|7912|7908|7912.3|7908.3|7912.6|7908.6|7909.7|7905.7|0
1742248800000|2025-03-17 22:00:00|7912.4|7908.4|7910.8|7908.8|7918.8|7916.8|7905.3|7903.3|507
1742252400000|2025-03-17 23:00:00|7912.8|7910.8|7916.3|7915.3|7923.3|7922.3|7894.3|7893.3|2683
1742256000000|2025-03-18 00:00:00|7915.8|7914.8|7891.7|7890.7|7916.8|7915.8|7890.2|7889.2|2957
1742259600000|2025-03-18 01:00:00|7892.2|7891.2|7870.2|7869.2|7896.2|7895.2|7869.7|7868.7|2183
1742263200000|2025-03-18 02:00:00|7869.7|7868.7|7866.2|7865.2|7878.2|7877.2|7862.2|7861.2|2178
1742266800000|2025-03-18 03:00:00|7865.7|7864.7|7860.2|7859.2|7867.2|7866.2|7850.2|7849.2|2225
1742270400000|2025-03-18 04:00:00|7861.2|7860.2|7860.2|7859.2|7870.2|7869.2|7855.7|7854.7|2560
1742274000000|2025-03-18 05:00:00|7860.5|7858.5|7863.2|7859.2|7865.5|7863.5|7857.5|7855.5|4463
1742277600000|2025-03-18 06:00:00|7863.1|7859.1|7867.5|7864.5|7871.5|7868.5|7857|7854|352
1742281200000|2025-03-18 07:00:00|7867|7864|7864|7861|7869.5|7866.5|7861|7858|299
1742284800000|2025-03-18 08:00:00|7863|7860|7874.5|7871.5|7877|7874|7861|7858|681
1742288400000|2025-03-18 09:00:00|7875|7872|7876|7873|7878|7875|7869|7866|346
1742292000000|2025-03-18 10:00:00|7875.5|7872.5|7869|7866|7877|7874|7862|7859|747
1742295600000|2025-03-18 11:00:00|7868.5|7865.5|7870|7867|7872|7869|7857|7854|528
1742299200000|2025-03-18 12:00:00|7869.5|7866.5|7860|7857|7872|7869|7858|7855|187
1742302800000|2025-03-18 13:00:00|7859.5|7856.5|7833|7830|7860|7857|7830|7827|898
1742306400000|2025-03-18 14:00:00|7832.5|7829.5|7818|7815|7835.5|7832.5|7816|7813|1088
1742310000000|2025-03-18 15:00:00|7818.5|7815.5|7807.5|7804.5|7820|7817|7805|7802|796
1742313600000|2025-03-18 16:00:00|7807|7804|7810.5|7807.5|7823|7820|7803|7800|493
1742317200000|2025-03-18 17:00:00|7810|7807|7814.5|7811.5|7820|7817|7804.5|7801.5|378
1742320800000|2025-03-18 18:00:00|7815|7812|7818.5|7815.5|7827.5|7824.5|7807|7804|212
1742324400000|2025-03-18 19:00:00|7818|7815|7808.8|7804.8|7821|7818|7805|7802|441
1742328000000|2025-03-18 20:00:00|7809|7805|7810.6|7806.6|7814.6|7810.6|7809|7805|0
1742331600000|2025-03-18 21:00:00|7810.7|7806.7|7812.5|7808.5|7812.5|7808.5|7810.6|7806.6|0
1742335200000|2025-03-18 22:00:00|7812|7808|7827.4|7825.4|7830.4|7828.4|7807.2|7803.2|300
1742338800000|2025-03-18 23:00:00|7828.4|7826.4|7825.4|7824.4|7832.9|7831.9|7809.4|7808.4|1391
1742342400000|2025-03-19 00:00:00|7827.9|7826.9|7857.9|7856.9|7861.9|7860.9|7826.9|7825.9|1087
1742346000000|2025-03-19 01:00:00|7856.9|7855.9|7857.4|7856.4|7869.9|7868.9|7847.9|7846.9|1001
1742349600000|2025-03-19 02:00:00|7857.9|7856.9|7846.4|7845.4|7867.9|7866.9|7836.9|7835.9|914
1742353200000|2025-03-19 03:00:00|7846.9|7845.9|7837.9|7836.9|7857.9|7856.9|7833.4|7832.4|762
1742356800000|2025-03-19 04:00:00|7838.4|7837.4|7824.9|7823.9|7841.4|7840.4|7823.9|7822.9|1099
1742360400000|2025-03-19 05:00:00|7824.7|7822.7|7832.3|7828.3|7838.3|7834.7|7823.7|7821.7|4935
1742364000000|2025-03-19 06:00:00|7832.2|7828.2|7822.2|7819.2|7832.7|7828.7|7815.2|7812.2|368
1742367600000|2025-03-19 07:00:00|7821.2|7818.2|7818.7|7815.7|7825.2|7822.2|7813.2|7810.2|529
1742371200000|2025-03-19 08:00:00|7818.2|7815.2|7827.2|7824.2|7829.7|7826.7|7812.7|7809.7|778
1742374800000|2025-03-19 09:00:00|7826.2|7823.2|7832.2|7829.2|7834.2|7831.2|7822.7|7819.7|576
1742378400000|2025-03-19 10:00:00|7832.7|7829.7|7836.2|7833.2|7843.2|7840.2|7832.2|7829.2|534
1742382000000|2025-03-19 11:00:00|7836.7|7833.7|7834.7|7831.7|7837.2|7834.2|7828.7|7825.7|547
1742385600000|2025-03-19 12:00:00|7835.2|7832.2|7831.2|7828.2|7837.2|7834.2|7830.7|7827.7|118
1742389200000|2025-03-19 13:00:00|7833.7|7830.7|7842.2|7839.2|7844.7|7841.7|7828.2|7825.2|930
1742392800000|2025-03-19 14:00:00|7841.7|7838.7|7861.7|7858.7|7866.2|7863.2|7841.2|7838.2|1497
1742396400000|2025-03-19 15:00:00|7861.2|7858.2|7891.7|7888.7|7893.2|7890.2|7861.2|7858.2|1209
1742400000000|2025-03-19 16:00:00|7891.2|7888.2|7879.2|7876.2|7893.2|7890.2|7875.2|7872.2|843
1742403600000|2025-03-19 17:00:00|7878.2|7875.2|7854.7|7851.7|7879.7|7876.7|7853.2|7850.2|389
1742407200000|2025-03-19 18:00:00|7854.2|7851.2|7902.7|7899.7|7904.7|7901.7|7850.2|7847.2|544
1742410800000|2025-03-19 19:00:00|7903.2|7900.2|7887.1|7883.1|7918.7|7915.7|7882.2|7879.2|1361
1742414400000|2025-03-19 20:00:00|7887.2|7883.2|7887.6|7883.6|7892|7888|7887|7883|0
1742418000000|2025-03-19 21:00:00|7887.8|7883.8|7889.5|7885.5|7889.6|7885.6|7887.8|7883.8|0
1742421600000|2025-03-19 22:00:00|7889.7|7885.7|7884.1|7882.1|7905.1|7903.1|7878.6|7876.6|809
1742425200000|2025-03-19 23:00:00|7883.6|7881.6|7898.1|7897.1|7898.1|7897.1|7876.6|7875.6|4040
1742428800000|2025-03-20 00:00:00|7897.1|7896.1|7899.1|7898.1|7907.1|7906.1|7886.1|7885.1|5214
1742432400000|2025-03-20 01:00:00|7898.1|7897.1|7910.1|7909.1|7916.1|7915.1|7895.1|7894.1|4123
1742436000000|2025-03-20 02:00:00|7911.1|7910.1|7922.1|7921.1|7926.1|7925.1|7911.1|7910.1|4021
1742439600000|2025-03-20 03:00:00|7922.6|7921.6|7916.1|7915.1|7936.1|7935.1|7911.1|7910.1|4142
1742443200000|2025-03-20 04:00:00|7917.1|7916.1|7920.1|7919.1|7928.1|7927.1|7913.1|7912.1|3524
1742446800000|2025-03-20 05:00:00|7920.6|7918.6|7929.8|7925.8|7930.5|7926.5|7915.6|7913.6|4604
1742450400000|2025-03-20 06:00:00|7929.7|7925.7|7924.6|7921.6|7930.7|7927.1|7921.1|7918.1|393
1742454000000|2025-03-20 07:00:00|7925.1|7922.1|7923.1|7920.1|7927.1|7924.1|7920.1|7917.1|562
1742457600000|2025-03-20 08:00:00|7923.6|7920.6|7936.1|7933.1|7941.1|7938.1|7923.1|7920.1|819
1742461200000|2025-03-20 09:00:00|7935.1|7932.1|7907.6|7904.6|7938.1|7935.1|7904.1|7901.1|920
1742464800000|2025-03-20 10:00:00|7908.1|7905.1|7896.1|7893.1|7911.1|7908.1|7873.1|7870.1|972
1742468400000|2025-03-20 11:00:00|7897.1|7894.1|7907.6|7904.6|7908.1|7905.1|7894.1|7891.1|615
1742472000000|2025-03-20 12:00:00|7907.1|7904.1|7900.6|7897.6|7908.6|7905.6|7895.1|7892.1|473
1742475600000|2025-03-20 13:00:00|7900.1|7897.1|7898.1|7895.1|7903.6|7900.6|7887.6|7884.6|2121
1742479200000|2025-03-20 14:00:00|7897.1|7894.1|7955.1|7952.1|7956.1|7953.1|7896.6|7893.6|3257
1742482800000|2025-03-20 15:00:00|7956.1|7953.1|7928.1|7925.1|7963.1|7960.1|7926.1|7923.1|1362
1742486400000|2025-03-20 16:00:00|7927.6|7924.6|7918.1|7915.1|7935.1|7932.1|7918.1|7915.1|1378
1742490000000|2025-03-20 17:00:00|7918.6|7915.6|7905.6|7902.6|7928.1|7925.1|7901.6|7898.6|471
1742493600000|2025-03-20 18:00:00|7905.1|7902.1|7903.6|7900.6|7914.1|7911.1|7894.1|7891.1|442
1742497200000|2025-03-20 19:00:00|7903.1|7900.1|7915.1|7911.1|7917.6|7914.6|7902.1|7899.1|628
1742500800000|2025-03-20 20:00:00|7915.2|7911.2|7915.5|7911.5|7917.4|7913.4|7913.7|7909.7|0
1742504400000|2025-03-20 21:00:00|7916.1|7912.1|7916.8|7912.8|7917.1|7913.1|7915.1|7911.1|0
1742508000000|2025-03-20 22:00:00|7916.3|7912.3|7909.6|7907.6|7918.7|7915.1|7902.6|7900.6|399
1742511600000|2025-03-20 23:00:00|7909.1|7907.1|7937.1|7936.1|7942.1|7941.1|7901.6|7900.6|3205
1742515200000|2025-03-21 00:00:00|7936.6|7935.6|7924.1|7923.1|7938.1|7937.1|7918.1|7917.1|2194
1742518800000|2025-03-21 01:00:00|7925.1|7924.1|7937.7|7936.7|7943.2|7942.2|7914.1|7913.1|2262
1742522400000|2025-03-21 02:00:00|7937.2|7936.2|7961.2|7960.2|7965.7|7964.7|7936.2|7935.2|2887
1742526000000|2025-03-21 03:00:00|7960.7|7959.7|7949.2|7948.2|7963.2|7962.2|7947.2|7946.2|2466
1742529600000|2025-03-21 04:00:00|7948.7|7947.7|7925.2|7924.2|7953.2|7952.2|7921.2|7920.2|4664
1742533200000|2025-03-21 05:00:00|7925.3|7923.3|7935.4|7931.4|7945.3|7943.3|7921.3|7919.3|10177
1742536800000|2025-03-21 06:00:00|7935.1|7931.1|7931.8|7928.8|7937.3|7934.3|7916.8|7913.8|947
1742540400000|2025-03-21 07:00:00|7930.8|7927.8|7927.8|7924.8|7932.8|7929.8|7920.8|7917.8|489
1742544000000|2025-03-21 08:00:00|7928.3|7925.3|7909.8|7906.8|7929.8|7926.8|7894.8|7891.8|834
1742547600000|2025-03-21 09:00:00|7910.3|7907.3|7910.8|7907.8|7911.8|7908.8|7902.3|7899.3|533
1742551200000|2025-03-21 10:00:00|7911.3|7908.3|7920.3|7917.3|7922.3|7919.3|7910.8|7907.8|820
1742554800000|2025-03-21 11:00:00|7919.8|7916.8|7912.8|7909.8|7924.8|7921.8|7911.8|7908.8|493
1742558400000|2025-03-21 12:00:00|7913.8|7910.8|7887.8|7884.8|7922.8|7919.8|7886.8|7883.8|1061
1742562000000|2025-03-21 13:00:00|7887.3|7884.3|7885.3|7882.3|7895.8|7892.8|7875.8|7872.8|1214
1742565600000|2025-03-21 14:00:00|7884.8|7881.8|7885.8|7882.8|7886.8|7883.8|7861.8|7858.8|1275
1742569200000|2025-03-21 15:00:00|7886.3|7883.3|7875.8|7872.8|7890.8|7887.8|7872.8|7869.8|693
1742572800000|2025-03-21 16:00:00|7875.3|7872.3|7899.8|7896.8|7899.8|7896.8|7873.3|7870.3|823
1742576400000|2025-03-21 17:00:00|7898.8|7895.8|7897.8|7894.8|7905.8|7902.8|7886.8|7883.8|298
1742580000000|2025-03-21 18:00:00|7898.3|7895.3|7889.3|7886.3|7901.8|7898.8|7886.3|7883.3|318
1742583600000|2025-03-21 19:00:00|7888.8|7885.8|7900.3|7896.3|7905.8|7902.8|7879.8|7876.8|489
1742587200000|2025-03-21 20:00:00|7899.5|7895.5|7902.8|7898.8|7905.4|7901.4|7899.1|7895.1|0
1742590800000|2025-03-21 21:00:00|7902.7|7898.7|7902.7|7898.7|7902.7|7898.7|7902.7|7898.7|0
1742767200000|2025-03-23 22:00:00|7928|7924|7924.3|7922.3|7931|7927|7916.3|7914.3|425
1742770800000|2025-03-23 23:00:00|7923.3|7921.3|7924.8|7923.8|7925.8|7924.8|7901.8|7900.8|2633
1742774400000|2025-03-24 00:00:00|7923.8|7922.8|7931.8|7930.8|7936.8|7935.8|7911.8|7910.8|2526
1742778000000|2025-03-24 01:00:00|7930.8|7929.8|7926.8|7925.8|7934.8|7933.8|7921.8|7920.8|1868
1742781600000|2025-03-24 02:00:00|7925.8|7924.8|7939.8|7938.8|7942.8|7941.8|7922.8|7921.8|1742
1742785200000|2025-03-24 03:00:00|7938.8|7937.8|7933.8|7932.8|7939.8|7938.8|7922.8|7921.8|2206
1742788800000|2025-03-24 04:00:00|7932.8|7931.8|7933.8|7932.8|7939.8|7938.8|7924.8|7923.8|2457
1742792400000|2025-03-24 05:00:00|7933.6|7931.6|7937.5|7933.5|7940.6|7938.6|7933.1|7931.1|4214
1742796000000|2025-03-24 06:00:00|7937.7|7933.7|7938.1|7935.1|7939.6|7936.6|7928.1|7925.1|493
1742799600000|2025-03-24 07:00:00|7937.6|7934.6|7944.1|7941.1|7946.1|7943.1|7937.1|7934.1|272
1742803200000|2025-03-24 08:00:00|7945.1|7942.1|7953.1|7950.1|7954.1|7951.1|7943.6|7940.6|604
1742806800000|2025-03-24 09:00:00|7953.6|7950.6|7938.6|7935.6|7956.1|7953.1|7938.1|7935.1|490
1742810400000|2025-03-24 10:00:00|7938.1|7935.1|7951.1|7948.1|7951.1|7948.1|7934.6|7931.6|304
1742814000000|2025-03-24 11:00:00|7952.1|7949.1|7935.1|7932.1|7955.1|7952.1|7934.1|7931.1|692
1742817600000|2025-03-24 12:00:00|7934.1|7931.1|7940.1|7937.1|7940.1|7937.1|7930.6|7927.6|778
1742821200000|2025-03-24 13:00:00|7939.6|7936.6|7957.1|7954.1|7961.1|7958.1|7938.1|7935.1|1317
1742824800000|2025-03-24 14:00:00|7958.1|7955.1|7968.1|7965.1|7969.1|7966.1|7954.1|7951.1|1387
1742828400000|2025-03-24 15:00:00|7968.6|7965.6|7972.1|7969.1|7972.1|7969.1|7965.1|7962.1|1173
1742832000000|2025-03-24 16:00:00|7971.6|7968.6|7968.1|7965.1|7978.1|7975.1|7962.1|7959.1|792
1742835600000|2025-03-24 17:00:00|7967.1|7964.1|7965.1|7962.1|7969.1|7966.1|7961.6|7958.6|379
1742839200000|2025-03-24 18:00:00|7966.1|7963.1|7963.1|7960.1|7966.6|7963.6|7952.1|7949.1|394
1742842800000|2025-03-24 19:00:00|7963.6|7960.6|7974|7970|7979.1|7976.1|7963.1|7960.1|588
1742846400000|2025-03-24 20:00:00|7973.9|7969.9|7971.7|7967.7|7977.6|7973.6|7971.3|7967.3|0
1742850000000|2025-03-24 21:00:00|7971.9|7967.9|7974.6|7970.6|7974.6|7970.6|7971.5|7967.5|0
1742853600000|2025-03-24 22:00:00|7974.4|7970.4|7969.1|7967.1|7975.4|7971.4|7957.6|7955.6|480
1742857200000|2025-03-24 23:00:00|7971.1|7969.1|7990.6|7989.6|7991.1|7990.1|7966.6|7965.1|2475
1742860800000|2025-03-25 00:00:00|7991.1|7990.1|7981.1|7980.1|7994.1|7993.1|7967.1|7966.1|2990
1742864400000|2025-03-25 01:00:00|7982.1|7981.1|7977.1|7976.1|7984.1|7983.1|7975.1|7974.1|2139
1742868000000|2025-03-25 02:00:00|7976.6|7975.6|7988|7987|7988|7987|7967.1|7966.1|2020
1742871600000|2025-03-25 03:00:00|7989|7988|7952|7951|7989|7988|7950.5|7949.5|3179
1742875200000|2025-03-25 04:00:00|7952.5|7951.5|7942|7941|7959|7958|7942|7941|3689
1742878800000|2025-03-25 05:00:00|7942.4|7940.4|7940.2|7936.2|7946.4|7944.4|7938.9|7935.6|5064
1742882400000|2025-03-25 06:00:00|7940.3|7936.3|7947.4|7944.4|7947.4|7944.4|7935.4|7932.4|242
1742886000000|2025-03-25 07:00:00|7947.9|7944.9|7948.4|7945.4|7953.9|7950.9|7944.9|7941.9|341
1742889600000|2025-03-25 08:00:00|7948.9|7945.9|7954.9|7951.9|7957.9|7954.9|7939.9|7936.9|648
1742893200000|2025-03-25 09:00:00|7955.4|7952.4|7957.9|7954.9|7957.9|7954.9|7944.9|7941.9|426
1742896800000|2025-03-25 10:00:00|7957.4|7954.4|7967.4|7964.4|7967.9|7964.9|7949.9|7946.9|696
1742900400000|2025-03-25 11:00:00|7966.9|7963.9|7982.9|7979.9|7982.9|7979.9|7964.9|7961.9|658
1742904000000|2025-03-25 12:00:00|7982.4|7979.4|7979.9|7976.9|7989.4|7986.4|7975.9|7972.9|527
1742907600000|2025-03-25 13:00:00|7980.9|7977.9|7986.9|7983.9|7991.9|7988.9|7976.4|7973.4|989
1742911200000|2025-03-25 14:00:00|7985.9|7982.9|7993.4|7990.4|7998.9|7995.9|7980.4|7977.4|1348
1742914800000|2025-03-25 15:00:00|7993.9|7990.9|7979.9|7976.9|7995.9|7992.9|7978.9|7975.9|606
1742918400000|2025-03-25 16:00:00|7980.4|7977.4|7986.9|7983.9|7986.9|7983.9|7974.9|7971.9|551
1742922000000|2025-03-25 17:00:00|7987.9|7984.9|7988.9|7985.9|7994.9|7991.9|7985.9|7982.9|304
1742925600000|2025-03-25 18:00:00|7989.4|7986.4|7979.4|7976.4|7992.9|7989.9|7978.9|7975.9|271
1742929200000|2025-03-25 19:00:00|7978.9|7975.9|7992.3|7988.3|7994.9|7991.9|7978.9|7975.9|1053
1742932800000|2025-03-25 20:00:00|7992.2|7988.2|7993.1|7989.1|7993.3|7989.3|7990.5|7986.5|0
1742936400000|2025-03-25 21:00:00|7992.9|7988.9|7992.7|7988.7|7994.2|7990.2|7992.5|7988.5|0
1742940000000|2025-03-25 22:00:00|7992.8|7988.8|7992.8|7990.8|7998.3|7996.3|7989.3|7987.3|696
1742943600000|2025-03-25 23:00:00|7993.3|7991.3|7992.8|7991.8|8007.8|8006.8|7991.3|7990.3|2682
1742947200000|2025-03-26 00:00:00|7991.8|7990.8|8015.8|8014.8|8017.8|8016.8|7990.8|7989.8|2275
1742950800000|2025-03-26 01:00:00|8014.8|8013.8|8005.2|8004.2|8016.8|8015.8|7999.8|7998.8|2525
1742954400000|2025-03-26 02:00:00|8004.7|8003.7|8012.2|8011.2|8016.2|8015.2|7997.2|7996.2|2508
1742958000000|2025-03-26 03:00:00|8014.2|8013.2|8005.2|8004.2|8017.2|8016.2|8001.2|8000.2|2489
1742961600000|2025-03-26 04:00:00|8004.2|8003.2|8002.2|8001.2|8004.7|8003.7|7994.2|7993.2|2225
1742965200000|2025-03-26 05:00:00|8002.4|8000.4|8002.1|7998.1|8009.4|8007.4|8000.4|7998|5917
1742968800000|2025-03-26 06:00:00|8002.2|7998.2|8005.1|8002.1|8005.9|8002.9|7997.9|7994.9|336
1742972400000|2025-03-26 07:00:00|8006.1|8003.1|8007.1|8004.1|8011.1|8008.1|8005.1|8002.1|239
1742976000000|2025-03-26 08:00:00|8008.1|8005.1|7997.1|7994.1|8009.6|8006.6|7995.1|7992.1|534
1742979600000|2025-03-26 09:00:00|7997.6|7994.6|7997.1|7994.1|8002.1|7999.1|7993.1|7990.1|565
1742983200000|2025-03-26 10:00:00|7996.1|7993.1|8017.6|8014.6|8018.1|8015.1|7995.1|7992.1|592
1742986800000|2025-03-26 11:00:00|8018.1|8015.1|8024.1|8021.1|8024.1|8021.1|8013.1|8010.1|413
1742990400000|2025-03-26 12:00:00|8023.6|8020.6|8016.1|8013.1|8027.1|8024.1|8015.1|8012.1|390
1742994000000|2025-03-26 13:00:00|8017.1|8014.1|8007.6|8004.6|8026.1|8023.1|8004.1|8001.1|1356
1742997600000|2025-03-26 14:00:00|8007.1|8004.1|8015.1|8012.1|8022.6|8019.6|8006.1|8003.1|1422
1743001200000|2025-03-26 15:00:00|8015.6|8012.6|7992.6|7989.6|8017.6|8014.6|7988.1|7985.1|1191
1743004800000|2025-03-26 16:00:00|7992.1|7989.1|7974.1|7971.1|7995.1|7992.1|7972.1|7969.1|791
1743008400000|2025-03-26 17:00:00|7975.1|7972.1|7957.1|7954.1|7978.6|7975.6|7953.1|7950.1|798
1743012000000|2025-03-26 18:00:00|7957.6|7954.6|7952.1|7949.1|7966.6|7963.6|7950.1|7947.1|619
1743015600000|2025-03-26 19:00:00|7951.6|7948.6|7966.5|7962.5|7973.6|7970.6|7949.1|7946.1|565
1743019200000|2025-03-26 20:00:00|7966.3|7962.3|7961.9|7957.9|7966.3|7962.3|7960|7956|0
1743022800000|2025-03-26 21:00:00|7961.8|7957.8|7954.4|7950.4|7963.5|7959.5|7953.8|7949.8|0
1743026400000|2025-03-26 22:00:00|7948.9|7944.9|7946.6|7944.6|7960.7|7956.7|7943.4|7939.4|688
1743030000000|2025-03-26 23:00:00|7948.6|7946.6|7959.1|7958.1|7967.6|7966.6|7937.1|7936.1|3209
1743033600000|2025-03-27 00:00:00|7958.1|7957.1|7960.1|7959.1|7965.1|7964.1|7951.1|7950.1|2193
1743037200000|2025-03-27 01:00:00|7959.1|7958.1|7962.7|7961.7|7966.7|7965.7|7955.1|7954.1|2495
1743040800000|2025-03-27 02:00:00|7961.7|7960.7|7961.7|7960.7|7969.7|7968.7|7960.7|7959.7|2119
1743044400000|2025-03-27 03:00:00|7960.7|7959.7|7961.7|7960.7|7967.7|7966.7|7951.7|7950.7|2631
1743048000000|2025-03-27 04:00:00|7960.7|7959.7|7976.7|7975.7|7977.7|7976.7|7956.7|7955.7|2498
1743051600000|2025-03-27 05:00:00|7975.7|7974.7|7971.7|7967.7|7979.7|7977.7|7971.2|7967.5|5933
1743055200000|2025-03-27 06:00:00|7971.8|7967.8|7977.7|7974.7|7987.7|7984.7|7971|7967|556
1743058800000|2025-03-27 07:00:00|7977.2|7974.2|7977.2|7974.2|7982.2|7979.2|7973.2|7970.2|423
1743062400000|2025-03-27 08:00:00|7978.2|7975.2|7982.2|7979.2|7983.2|7980.2|7964.2|7961.2|756
1743066000000|2025-03-27 09:00:00|7982.7|7979.7|7974.7|7971.7|7982.7|7979.7|7970.2|7967.2|434
1743069600000|2025-03-27 10:00:00|7975.2|7972.2|7963.7|7960.7|7979.2|7976.2|7963.2|7960.2|452
1743073200000|2025-03-27 11:00:00|7964.2|7961.2|7962.2|7959.2|7968.2|7965.2|7951.2|7948.2|838
1743076800000|2025-03-27 12:00:00|7961.2|7958.2|7955.2|7952.2|7962.7|7959.7|7950.2|7947.2|733
1743080400000|2025-03-27 13:00:00|7955.7|7952.7|7964.2|7961.2|7967.2|7964.2|7932.2|7929.2|1352
1743084000000|2025-03-27 14:00:00|7963.7|7960.7|7981.2|7978.2|7984.2|7981.2|7957.2|7954.2|1202
1743087600000|2025-03-27 15:00:00|7982.2|7979.2|7957.7|7954.7|7985.2|7982.2|7956.2|7953.2|826
1743091200000|2025-03-27 16:00:00|7958.2|7955.2|7948.2|7945.2|7971.7|7968.7|7947.2|7944.2|471
1743094800000|2025-03-27 17:00:00|7948.7|7945.7|7951.2|7948.2|7959.7|7956.7|7945.7|7942.7|299
1743098400000|2025-03-27 18:00:00|7950.7|7947.7|7961.7|7958.7|7972.7|7969.7|7950.2|7947.2|282
1743102000000|2025-03-27 19:00:00|7961.2|7958.2|7967.4|7963.4|7981.2|7978.2|7960.2|7957.2|475
1743105600000|2025-03-27 20:00:00|7967.2|7963.2|7968.5|7964.5|7971.4|7967.4|7966.5|7962.5|0
1743109200000|2025-03-27 21:00:00|7968.7|7964.7|7967.6|7963.6|7969|7965|7967.2|7963.2|0
1743112800000|2025-03-27 22:00:00|7967.7|7963.7|7965.6|7963.6|7971.2|7967.2|7960.1|7958.1|529
1743116400000|2025-03-27 23:00:00|7966.1|7964.1|7967.6|7966.6|7970.6|7969.6|7946.6|7945.6|2511
1743120000000|2025-03-28 00:00:00|7967.1|7966.1|7990.6|7989.6|7997.6|7996.6|7957.6|7956.6|3192
1743123600000|2025-03-28 01:00:00|7991.6|7990.6|8003.6|8002.6|8005.6|8004.6|7986.6|7985.6|2604
1743127200000|2025-03-28 02:00:00|8003.1|8002.1|7978.6|7977.6|8005.6|8004.6|7975.6|7974.6|2290
1743130800000|2025-03-28 03:00:00|7977.6|7976.6|7984.6|7983.6|7987.6|7986.6|7974.6|7973.6|2372
1743134400000|2025-03-28 04:00:00|7983.6|7982.6|7976.6|7975.6|7987.6|7986.6|7973.6|7972.6|2900
1743138000000|2025-03-28 05:00:00|7977.1|7975.1|7985|7981|7991.1|7989.1|7977.1|7975.1|8240
1743141600000|2025-03-28 06:00:00|7984.9|7980.9|7976.6|7973.6|8000.1|7997.1|7973.6|7970.6|612
1743145200000|2025-03-28 07:00:00|7975.6|7972.6|7962.6|7959.6|7979.6|7976.6|7961.1|7958.1|723
1743148800000|2025-03-28 08:00:00|7963.1|7960.1|7987.6|7984.6|7988.6|7985.6|7961.6|7958.6|871
1743152400000|2025-03-28 09:00:00|7988.6|7985.6|7968.6|7965.6|7990.6|7987.6|7967.6|7964.6|497
1743156000000|2025-03-28 10:00:00|7969.1|7966.1|7977.6|7974.6|7985.1|7982.1|7967.6|7964.6|338
1743159600000|2025-03-28 11:00:00|7977.1|7974.1|7984.1|7981.1|7984.6|7981.6|7973.6|7970.6|321
1743163200000|2025-03-28 12:00:00|7983.6|7980.6|7962.1|7959.1|7987.6|7984.6|7962.1|7959.1|389
1743166800000|2025-03-28 13:00:00|7961.6|7958.6|7943.6|7940.6|7973.6|7970.6|7940.6|7937.6|1203
1743170400000|2025-03-28 14:00:00|7939.1|7936.1|7909.6|7906.6|7948.6|7945.6|7907.1|7904.1|1319
1743174000000|2025-03-28 15:00:00|7909.1|7906.1|7914.6|7911.6|7927.6|7924.6|7902.1|7899.1|1045
1743177600000|2025-03-28 16:00:00|7914.1|7911.1|7906.6|7903.6|7924.1|7921.1|7904.6|7901.6|561
1743181200000|2025-03-28 17:00:00|7906.1|7903.1|7898.1|7895.1|7906.1|7903.1|7889.6|7886.6|1013
1743184800000|2025-03-28 18:00:00|7897.6|7894.6|7899.6|7896.6|7905.6|7902.6|7890.6|7887.6|378
1743188400000|2025-03-28 19:00:00|7899.1|7896.1|7893|7889|7903.6|7900.6|7889.1|7886.1|919
1743192000000|2025-03-28 20:00:00|7892.8|7888.8|7878.1|7874.1|7893.3|7889.3|7877.4|7873.4|0
1743195600000|2025-03-28 21:00:00|7877.8|7873.8|7877.8|7873.8|7877.8|7873.8|7877.8|7873.8|0
1743372000000|2025-03-30 22:00:00|7865.3|7861.3|7884|7882|7884|7882|7861.6|7857.6|743
1743375600000|2025-03-30 23:00:00|7884.5|7882.5|7880.5|7879.5|7887.5|7886.5|7867.5|7866.5|3826
1743379200000|2025-03-31 00:00:00|7879.5|7878.5|7856.5|7855.5|7881.5|7880.5|7852.5|7851.5|4617
1743382800000|2025-03-31 01:00:00|7857.5|7856.5|7866.5|7865.5|7873.5|7872.5|7845.5|7844.5|3989
1743386400000|2025-03-31 02:00:00|7865.5|7864.5|7862.5|7861.5|7865.5|7864.5|7851.5|7850.5|2653
1743390000000|2025-03-31 03:00:00|7863|7862|7869.5|7868.5|7871.5|7870.5|7855.5|7854.5|2781
1743393600000|2025-03-31 04:00:00|7869|7868|7862.5|7861.5|7871.5|7870.5|7859|7858|4507
1743397200000|2025-03-31 05:00:00|7863|7861|7841.8|7837.8|7867|7865|7830.5|7828.5|14080
1743400800000|2025-03-31 06:00:00|7841.6|7837.6|7839.5|7836.5|7850.5|7847.5|7835.5|7832.5|878
1743404400000|2025-03-31 07:00:00|7838.5|7835.5|7849|7846|7853.5|7850.5|7827.5|7824.5|1201
1743408000000|2025-03-31 08:00:00|7848.5|7845.5|7842|7839|7856.5|7853.5|7840|7837|843
1743411600000|2025-03-31 09:00:00|7841.5|7838.5|7832.5|7829.5|7842.5|7839.5|7827.5|7824.5|690
1743415200000|2025-03-31 10:00:00|7833|7830|7828.5|7825.5|7836.5|7833.5|7824.5|7821.5|568
1743418800000|2025-03-31 11:00:00|7829.5|7826.5|7821.5|7818.5|7830.5|7827.5|7815.5|7812.5|659
1743422400000|2025-03-31 12:00:00|7821|7818|7839.5|7836.5|7839.5|7836.5|7818.5|7815.5|730
1743426000000|2025-03-31 13:00:00|7840.5|7837.5|7845|7842|7850|7847|7810.5|7807.5|2089
1743429600000|2025-03-31 14:00:00|7844.5|7841.5|7863.5|7860.5|7873.5|7870.5|7833.5|7830.5|1900
1743433200000|2025-03-31 15:00:00|7864.5|7861.5|7877|7874|7883|7880|7864.5|7861.5|1352
1743436800000|2025-03-31 16:00:00|7877.5|7874.5|7873.5|7870.5|7881.5|7878.5|7863.5|7860.5|648
1743440400000|2025-03-31 17:00:00|7873|7870|7878.5|7875.5|7885.5|7882.5|7867.5|7864.5|395
1743444000000|2025-03-31 18:00:00|7877.5|7874.5|7902|7899|7912.5|7909.5|7877.5|7874.5|628
1743447600000|2025-03-31 19:00:00|7902.5|7899.5|7912.5|7908.5|7927|7924|7901.5|7898.5|1537
1743451200000|2025-03-31 20:00:00|7912.9|7908.9|7903.8|7899.8|7913.7|7909.7|7901|7897|1
1743454800000|2025-03-31 21:00:00|7903.9|7899.9|7905.3|7901.3|7905.9|7901.9|7903.8|7899.8|0
1743458400000|2025-03-31 22:00:00|7904.3|7900.3|7903.9|7901.9|7907.4|7905.4|7890.1|7886.1|936
1743462000000|2025-03-31 23:00:00|7905.9|7903.9|7907.4|7906.4|7926.4|7925.4|7900.4|7899.4|4214
1743465600000|2025-04-01 00:00:00|7906.4|7905.4|7880.2|7879.2|7908.4|7907.4|7873.2|7872.2|4953
1743469200000|2025-04-01 01:00:00|7878.7|7877.7|7883.2|7882.2|7890.2|7889.2|7874.2|7873.2|3301
1743472800000|2025-04-01 02:00:00|7882.2|7881.2|7900.2|7899.2|7903.2|7902.2|7878.2|7877.2|2768
1743476400000|2025-04-01 03:00:00|7901.2|7900.2|7926.2|7925.2|7928.2|7927.2|7896.2|7895.2|4620
1743480000000|2025-04-01 04:00:00|7926.7|7925.7|7917.2|7916.2|7929.2|7928.2|7917.2|7916.2|5405
1743483600000|2025-04-01 05:00:00|7917.4|7915.4|7932.6|7928.6|7939.9|7937.9|7916.4|7914.4|10629
1743487200000|2025-04-01 06:00:00|7932.4|7928.4|7958.4|7955.4|7961.9|7958.9|7930.8|7926.8|1578
1743490800000|2025-04-01 07:00:00|7958.9|7955.9|7942.9|7939.9|7972.9|7969.9|7940.9|7937.9|1459
1743494400000|2025-04-01 08:00:00|7941.9|7938.9|7965.9|7962.9|7966.9|7963.9|7940.4|7937.4|798
1743498000000|2025-04-01 09:00:00|7966.4|7963.4|7976.9|7973.9|7979.9|7976.9|7964.9|7961.9|576
1743501600000|2025-04-01 10:00:00|7977.4|7974.4|7966.4|7963.4|7977.9|7974.9|7947.4|7944.4|1269
1743505200000|2025-04-01 11:00:00|7966.9|7963.9|7950.9|7947.9|7966.9|7963.9|7941.9|7938.9|707
1743508800000|2025-04-01 12:00:00|7949.9|7946.9|7939.9|7936.9|7952.9|7949.9|7939.9|7936.9|992
1743512400000|2025-04-01 13:00:00|7940.9|7937.9|7926.4|7923.4|7953.4|7950.4|7914.9|7911.9|1503
1743516000000|2025-04-01 14:00:00|7926.9|7923.9|7958.9|7955.9|7959.4|7956.4|7896.9|7893.9|1719
1743519600000|2025-04-01 15:00:00|7957.9|7954.9|7975.9|7972.9|7982.9|7979.9|7956.9|7953.9|1577
1743523200000|2025-04-01 16:00:00|7974.9|7971.9|7958.9|7955.9|7983.9|7980.9|7950.4|7947.4|646
1743526800000|2025-04-01 17:00:00|7956.9|7953.9|7945.4|7942.4|7963.4|7960.4|7944.9|7941.9|400
1743530400000|2025-04-01 18:00:00|7945.9|7942.9|7941.9|7938.9|7946.9|7943.9|7925.9|7922.9|575
1743534000000|2025-04-01 19:00:00|7939.9|7936.9|7969.5|7965.5|7975.4|7972.4|7939.4|7936.4|1056
1743537600000|2025-04-01 20:00:00|7969.4|7965.4|7963.6|7959.6|7971.9|7967.9|7960.3|7956.3|0
1743541200000|2025-04-01 21:00:00|7963.8|7959.8|7964.8|7960.8|7966.2|7962.2|7963.1|7959.1|0
1743544800000|2025-04-01 22:00:00|7964.2|7960.2|7972.3|7970.3|7986.8|7984.8|7963.5|7959.5|772
1743548400000|2025-04-01 23:00:00|7971.3|7969.3|7965.8|7964.8|7987.8|7986.8|7965.8|7964.8|3769
1743552000000|2025-04-02 00:00:00|7964.8|7963.8|7945.8|7944.8|7966.8|7965.8|7941.8|7940.8|4535
1743555600000|2025-04-02 01:00:00|7947.3|7946.3|7946.8|7945.8|7955.8|7954.8|7944.8|7943.8|3298
1743559200000|2025-04-02 02:00:00|7947.8|7946.8|7947.8|7946.8|7952.8|7951.8|7940.8|7939.8|2900
1743562800000|2025-04-02 03:00:00|7946.8|7945.8|7950.8|7949.8|7954.8|7953.8|7945.8|7944.8|3086
1743566400000|2025-04-02 04:00:00|7950.3|7949.3|7941.8|7940.8|7954.3|7953.3|7936.8|7935.8|3084
1743570000000|2025-04-02 05:00:00|7942.3|7940.3|7945.6|7941.6|7950.1|7946.8|7938.3|7936.3|6671
1743573600000|2025-04-02 06:00:00|7945.4|7941.4|7947.3|7944.3|7952.8|7949.8|7941.8|7938.4|1051
1743577200000|2025-04-02 07:00:00|7946.8|7943.8|7945.3|7942.3|7956.8|7953.8|7940.8|7937.8|541
1743580800000|2025-04-02 08:00:00|7945.8|7942.8|7941.3|7938.3|7951.3|7948.3|7930.8|7927.8|557
1743584400000|2025-04-02 09:00:00|7940.8|7937.8|7932.8|7929.8|7943.8|7940.8|7930.8|7927.8|280
1743588000000|2025-04-02 10:00:00|7933.3|7930.3|7921.8|7918.8|7936.8|7933.8|7914.8|7911.8|774
1743591600000|2025-04-02 11:00:00|7922.8|7919.8|7911.8|7908.8|7925.8|7922.8|7909.8|7906.8|566
1743595200000|2025-04-02 12:00:00|7912.3|7909.3|7902.8|7899.8|7912.8|7909.8|7890.8|7887.8|714
1743598800000|2025-04-02 13:00:00|7903.3|7900.3|7924.8|7921.8|7934.3|7931.3|7898.8|7895.8|1309
1743602400000|2025-04-02 14:00:00|7923.3|7920.3|7946.8|7943.8|7948.8|7945.8|7920.8|7917.8|1633
1743606000000|2025-04-02 15:00:00|7946.3|7943.3|7947.8|7944.8|7963.8|7960.8|7940.3|7937.3|1194
1743609600000|2025-04-02 16:00:00|7948.8|7945.8|7975.8|7972.8|7979.3|7976.3|7948.3|7945.3|982
1743613200000|2025-04-02 17:00:00|7976.3|7973.3|7961.8|7958.8|7989.8|7986.8|7952.8|7949.8|790
1743616800000|2025-04-02 18:00:00|7960.8|7957.8|7943.8|7940.8|7965.8|7962.8|7942.8|7939.8|859
1743620400000|2025-04-02 19:00:00|7944.8|7941.8|7985.3|7981.3|7990.8|7987.8|7944.8|7941.8|1034
1743624000000|2025-04-02 20:00:00|7985.2|7981.2|7896.5|7892.5|8039.5|8035.5|7876.6|7872.6|0
1743627600000|2025-04-02 21:00:00|7897.1|7893.1|7857.6|7853.6|7897.4|7893.4|7854.5|7850.5|0
1743631200000|2025-04-02 22:00:00|7859.7|7855.7|7786.7|7784.7|7863.2|7859.2|7776.7|7774.7|2078
1743634800000|2025-04-02 23:00:00|7787.7|7785.7|7795.7|7794.7|7806.2|7805.2|7769.7|7768.7|7551
1743638400000|2025-04-03 00:00:00|7796.2|7795.2|7814.7|7813.7|7824.7|7823.7|7787.7|7786.7|6259
1743642000000|2025-04-03 01:00:00|7814.2|7813.2|7842.7|7841.7|7850.7|7849.7|7807.7|7806.7|4239
1743645600000|2025-04-03 02:00:00|7843.7|7842.7|7862.7|7861.7|7862.7|7861.7|7837.7|7836.7|2759
1743649200000|2025-04-03 03:00:00|7861.7|7860.7|7858.2|7857.2|7866.7|7865.7|7846.2|7845.2|3041
1743652800000|2025-04-03 04:00:00|7858.7|7857.7|7861.7|7860.7|7877.2|7876.2|7857.7|7856.7|3858
1743656400000|2025-04-03 05:00:00|7862.2|7860.2|7839.3|7835.3|7868.2|7866.2|7838|7834|7455
1743660000000|2025-04-03 06:00:00|7839.4|7835.4|7830.7|7827.7|7858.7|7855.7|7830.7|7827.7|1469
1743663600000|2025-04-03 07:00:00|7831.7|7828.7|7864.7|7861.7|7865.7|7862.7|7826.7|7823.7|1721
1743667200000|2025-04-03 08:00:00|7864.2|7861.2|7869.2|7866.2|7877.7|7874.7|7856.7|7853.7|963
1743670800000|2025-04-03 09:00:00|7868.7|7865.7|7827.7|7824.7|7870.7|7867.7|7826.2|7823.2|852
1743674400000|2025-04-03 10:00:00|7826.7|7823.7|7816.7|7813.7|7831.7|7828.7|7804.7|7801.7|1053
1743678000000|2025-04-03 11:00:00|7817.2|7814.2|7815.2|7812.2|7830.2|7827.2|7809.2|7806.2|1080
1743681600000|2025-04-03 12:00:00|7814.7|7811.7|7802.7|7799.7|7825.2|7822.2|7801.2|7798.2|1110
1743685200000|2025-04-03 13:00:00|7802.2|7799.2|7801.7|7798.7|7823.7|7820.7|7789.7|7786.7|2421
1743688800000|2025-04-03 14:00:00|7801.2|7798.2|7765.7|7762.7|7807.2|7804.2|7765.7|7762.7|2574
1743692400000|2025-04-03 15:00:00|7764.2|7761.2|7798.7|7795.7|7811.7|7808.7|7761.2|7758.2|1793
1743696000000|2025-04-03 16:00:00|7797.7|7794.7|7800.7|7797.7|7825.7|7822.7|7796.2|7793.2|764
1743699600000|2025-04-03 17:00:00|7801.7|7798.7|7795.2|7792.2|7810.7|7807.7|7785.7|7782.7|743
1743703200000|2025-04-03 18:00:00|7794.7|7791.7|7776.7|7773.7|7800.7|7797.7|7762.7|7759.7|1521
1743706800000|2025-04-03 19:00:00|7777.2|7774.2|7759.9|7755.9|7780.7|7777.7|7732.7|7729.7|2473
1743710400000|2025-04-03 20:00:00|7760.8|7756.8|7753.8|7749.8|7762.8|7758.8|7742.8|7738.8|0
1743714000000|2025-04-03 21:00:00|7753.7|7749.7|7756.3|7752.3|7756.6|7752.6|7753|7749|0
1743717600000|2025-04-03 22:00:00|7757|7753|7735.6|7733.6|7765.6|7761.6|7732.1|7730.1|876
1743721200000|2025-04-03 23:00:00|7733.6|7731.6|7743.6|7742.6|7755.6|7754.6|7710.6|7709.6|6893
1743724800000|2025-04-04 00:00:00|7746.1|7745.1|7745.6|7744.6|7763.6|7762.6|7739.6|7738.6|4664
1743728400000|2025-04-04 01:00:00|7746.1|7745.1|7729.6|7728.6|7762.6|7761.6|7722.6|7721.6|5127
1743732000000|2025-04-04 02:00:00|7730.6|7729.6|7704.6|7703.6|7736.6|7735.6|7704.6|7703.6|4555
1743735600000|2025-04-04 03:00:00|7703.1|7702.1|7692.6|7691.6|7708.6|7707.6|7675.6|7674.6|5810
1743739200000|2025-04-04 04:00:00|7691.6|7690.6|7670.6|7669.6|7694.6|7693.6|7664.6|7663.6|6398
1743742800000|2025-04-04 05:00:00|7671.1|7669.1|7692.5|7688.5|7695.5|7691.5|7660.1|7658.1|9738
1743746400000|2025-04-04 06:00:00|7692.3|7688.3|7680.1|7677.1|7708.6|7705.6|7679.6|7676.6|1211
1743750000000|2025-04-04 07:00:00|7679.6|7676.6|7653.6|7650.6|7684.6|7681.6|7648.1|7645.1|2350
1743753600000|2025-04-04 08:00:00|7652.6|7649.6|7640.1|7637.1|7658.1|7655.1|7635.1|7632.1|1827
1743757200000|2025-04-04 09:00:00|7640.6|7637.6|7631.6|7628.6|7648.6|7645.6|7624.6|7621.6|1883
1743760800000|2025-04-04 10:00:00|7632.1|7629.1|7512.6|7509.6|7637.6|7634.6|7496.1|7493.1|5476
1743764400000|2025-04-04 11:00:00|7512.1|7509.1|7516.1|7513.1|7521.6|7518.6|7449.6|7446.6|4032
1743768000000|2025-04-04 12:00:00|7515.6|7512.6|7532.1|7529.1|7555.1|7552.1|7495.1|7492.1|2769
1743771600000|2025-04-04 13:00:00|7532.6|7529.6|7508.6|7505.6|7568.1|7565.1|7491.6|7488.6|3050
1743775200000|2025-04-04 14:00:00|7508.1|7505.1|7392.1|7389.1|7509.1|7506.1|7280.6|7277.6|5239
1743778800000|2025-04-04 15:00:00|7391.6|7388.6|7404.1|7401.1|7467.6|7464.6|7380.6|7377.6|4681
1743782400000|2025-04-04 16:00:00|7404.6|7401.6|7390.1|7387.1|7441.1|7438.1|7385.6|7382.6|2126
1743786000000|2025-04-04 17:00:00|7389.6|7386.6|7393.1|7390.1|7410.1|7407.1|7323.6|7320.6|3553
1743789600000|2025-04-04 18:00:00|7393.6|7390.6|7373.1|7370.1|7410.1|7407.1|7353.6|7350.6|2416
1743793200000|2025-04-04 19:00:00|7373.6|7370.6|7361.7|7357.7|7414.1|7411.1|7342.6|7339.6|3555
1743796800000|2025-04-04 20:00:00|7360.5|7356.5|7349.3|7345.3|7365.3|7361.3|7331.1|7327.1|2
1743976800000|2025-04-06 22:00:00|7213.1|7209.1|7168.6|7164.6|7213.8|7209.8|7125.4|7121.4|0
1743980400000|2025-04-06 23:00:00|7168.5|7164.5|7202.9|7200.9|7221.9|7219.9|7137|7133|2892
1743984000000|2025-04-07 00:00:00|7207.9|7205.9|7242.4|7241.4|7267.9|7266.9|7164.4|7163.4|15263
1743987600000|2025-04-07 01:00:00|7240.9|7239.9|7384.4|7383.4|7395.4|7394.4|7239.4|7238.4|13118
1743991200000|2025-04-07 02:00:00|7385.4|7384.4|7380.5|7379.5|7395|7394|7347|7346|8177
1743994800000|2025-04-07 03:00:00|7381|7380|7361|7360|7383|7382|7326.5|7325.5|7852
1743998400000|2025-04-07 04:00:00|7361.5|7360.5|7337|7336|7371|7370|7317|7316|9935
1744002000000|2025-04-07 05:00:00|7336.5|7335.5|7345|7344|7403|7402|7328|7327|18566
1744005600000|2025-04-07 06:00:00|7345.4|7343.4|7271.2|7267.2|7366.4|7364.4|7270.9|7266.9|14390
1744009200000|2025-04-07 07:00:00|7271.5|7267.5|7244.4|7241.4|7276.3|7272.3|7224.9|7221.9|6980
1744012800000|2025-04-07 08:00:00|7243.9|7240.9|7241.4|7238.4|7289.9|7286.9|7232.9|7229.9|2954
1744016400000|2025-04-07 09:00:00|7241.9|7238.9|7252.4|7249.4|7278.4|7275.4|7217.9|7214.9|2003
1744020000000|2025-04-07 10:00:00|7252.9|7249.9|7309.9|7306.9|7338.4|7335.4|7251.4|7248.4|2826
1744023600000|2025-04-07 11:00:00|7309.4|7306.4|7293.4|7290.4|7349.9|7346.9|7285.4|7282.4|3132
1744027200000|2025-04-07 12:00:00|7295.4|7292.4|7291.4|7288.4|7313.4|7310.4|7247.4|7244.4|2162
1744030800000|2025-04-07 13:00:00|7290.9|7287.9|7274.4|7271.4|7290.9|7287.9|7212.9|7209.9|3548
1744034400000|2025-04-07 14:00:00|7275.4|7272.4|7350.9|7345.9|7471.9|7468.9|7244.9|7241.9|7015
1744038000000|2025-04-07 15:00:00|7351.4|7346.4|7294.9|7289.9|7382.4|7377.4|7235.4|7230.4|3043
1744041600000|2025-04-07 16:00:00|7294.4|7289.4|7254.9|7249.9|7315.9|7310.9|7246.4|7241.4|1253
1744045200000|2025-04-07 17:00:00|7255.4|7250.4|7395.4|7390.4|7395.9|7390.9|7254.9|7249.9|1527
1744048800000|2025-04-07 18:00:00|7395.9|7390.9|7333.4|7328.4|7425.4|7420.4|7330.4|7325.4|1776
1744052400000|2025-04-07 19:00:00|7333.9|7328.9|7337.4|7332.4|7376.4|7371.4|7317.9|7312.9|1534
1744056000000|2025-04-07 20:00:00|7338.4|7333.4|7371.5|7365.5|7379.4|7374.4|7333.4|7328.4|453
1744059600000|2025-04-07 21:00:00|7371.7|7365.7|7379.3|7373.3|7380.4|7374.4|7371.2|7365.2|0
1744063200000|2025-04-07 22:00:00|7379.2|7373.2|7397.3|7391.3|7397.3|7391.3|7374.3|7368.3|0
1744066800000|2025-04-07 23:00:00|7397.4|7391.4|7392.7|7388.7|7408.7|7404.7|7388.2|7384.2|1552
1744070400000|2025-04-08 00:00:00|7386.7|7382.7|7378.7|7377.7|7431.7|7430.7|7360.2|7357.2|12891
1744074000000|2025-04-08 01:00:00|7377.7|7376.7|7464.2|7463.2|7466.7|7465.7|7370.7|7369.7|8400
1744077600000|2025-04-08 02:00:00|7464.7|7463.7|7451.7|7450.7|7482.7|7481.7|7440.7|7439.7|6031
1744081200000|2025-04-08 03:00:00|7452.7|7451.7|7449.7|7448.7|7465.7|7464.7|7436.7|7435.7|5063
1744084800000|2025-04-08 04:00:00|7451.7|7450.7|7492.5|7491.5|7494.5|7493.5|7451.7|7450.7|6550
1744088400000|2025-04-08 05:00:00|7491.5|7490.5|7498.5|7497.5|7500.5|7499.5|7471.5|7470.5|7854
1744092000000|2025-04-08 06:00:00|7499|7497|7527.9|7523.9|7531.6|7527.6|7489|7487|10762
1744095600000|2025-04-08 07:00:00|7526.6|7522.6|7520|7517|7532.5|7529.5|7496|7493|2111
1744099200000|2025-04-08 08:00:00|7519.5|7516.5|7506.5|7503.5|7519.5|7516.5|7483.5|7480.5|1873
1744102800000|2025-04-08 09:00:00|7506|7503|7512.5|7509.5|7523.5|7520.5|7496.5|7493.5|1129
1744106400000|2025-04-08 10:00:00|7511.5|7508.5|7544|7541|7549|7546|7503.5|7500.5|1098
1744110000000|2025-04-08 11:00:00|7544.5|7541.5|7599.5|7596.5|7606|7603|7535|7532|2164
1744113600000|2025-04-08 12:00:00|7599|7596|7602.5|7599.5|7617.5|7614.5|7583.5|7580.5|1428
1744117200000|2025-04-08 13:00:00|7601|7598|7606|7603|7637.5|7634.5|7572|7569|3594
1744120800000|2025-04-08 14:00:00|7606.5|7603.5|7553|7550|7632|7629|7553|7550|2200
1744124400000|2025-04-08 15:00:00|7553.5|7550.5|7569|7566|7574.5|7571.5|7539|7536|2082
1744128000000|2025-04-08 16:00:00|7568.5|7565.5|7471|7468|7570.5|7567.5|7470|7467|2230
1744131600000|2025-04-08 17:00:00|7472|7469|7455|7452|7482.5|7479.5|7417|7414|2060
1744135200000|2025-04-08 18:00:00|7455.5|7452.5|7401|7398|7458|7455|7401|7398|1426
1744138800000|2025-04-08 19:00:00|7400.5|7397.5|7372|7369|7404|7401|7313|7310|4172
1744142400000|2025-04-08 20:00:00|7374|7371|7374.1|7370.1|7387|7384|7348|7345|1235
1744146000000|2025-04-08 21:00:00|7374.2|7370.2|7373.7|7369.7|7377.9|7373.9|7372.2|7368.2|0
1744149600000|2025-04-08 22:00:00|7374.2|7370.2|7335.9|7331.9|7377.7|7373.7|7324.9|7320.9|0
1744153200000|2025-04-08 23:00:00|7347|7343|7355.5|7353.5|7356|7354|7306.7|7302.7|1915
1744156800000|2025-04-09 00:00:00|7355|7353|7399|7398|7407.5|7406.5|7323.5|7322.5|10742
1744160400000|2025-04-09 01:00:00|7398.5|7397.5|7436|7435|7439.5|7438.5|7384.5|7383.5|5568
1744164000000|2025-04-09 02:00:00|7436.5|7435.5|7404|7403|7453.5|7452.5|7400|7399|5262
1744167600000|2025-04-09 03:00:00|7403.5|7402.5|7380.5|7379.5|7421.5|7420.5|7376.5|7375.5|5799
1744171200000|2025-04-09 04:00:00|7380|7379|7359.5|7358.5|7399.5|7398.5|7347.5|7346.5|7700
1744174800000|2025-04-09 05:00:00|7360|7359|7364.5|7363.5|7376.5|7375.5|7351|7350|8087
1744178400000|2025-04-09 06:00:00|7365.5|7364|7398|7394|7406|7404|7364.5|7362.5|11534
1744182000000|2025-04-09 07:00:00|7397.6|7393.6|7441.5|7438.5|7480.8|7476.8|7392.6|7388.6|3645
1744185600000|2025-04-09 08:00:00|7441|7438|7428|7425|7450.5|7447.5|7365.5|7362.5|2500
1744189200000|2025-04-09 09:00:00|7428.5|7425.5|7412.5|7409.5|7444.5|7441.5|7406.5|7403.5|1652
1744192800000|2025-04-09 10:00:00|7413|7410|7411.5|7408.5|7438.5|7435.5|7378.5|7375.5|1895
1744196400000|2025-04-09 11:00:00|7413|7410|7353|7350|7413|7410|7325|7322|3421
1744200000000|2025-04-09 12:00:00|7354|7351|7394.5|7391.5|7407|7404|7334.5|7331.5|1565
1744203600000|2025-04-09 13:00:00|7394|7391|7462|7459|7471|7468|7392|7389|2708
1744207200000|2025-04-09 14:00:00|7462.5|7459.5|7395.5|7392.5|7491.5|7488.5|7393.5|7390.5|2732
1744210800000|2025-04-09 15:00:00|7395|7392|7428.5|7425.5|7457.5|7454.5|7395|7392|1882
1744214400000|2025-04-09 16:00:00|7429.5|7426.5|7481|7478|7495.5|7492.5|7419.5|7416.5|1509
1744218000000|2025-04-09 17:00:00|7481.5|7478.5|7769.5|7764.5|7774|7769|7461.5|7458.5|2442
1744221600000|2025-04-09 18:00:00|7770|7765|7727|7722|7830.5|7825.5|7722.5|7717.5|1834
1744225200000|2025-04-09 19:00:00|7727.5|7722.5|7808.5|7803.5|7828|7823|7711|7706|2543
1744228800000|2025-04-09 20:00:00|7808|7803|7869.2|7863.2|7876.5|7871.5|7808|7803|999
1744232400000|2025-04-09 21:00:00|7869.3|7863.3|7853.8|7847.8|7871.9|7865.9|7852.7|7846.7|0
1744236000000|2025-04-09 22:00:00|7853.3|7847.3|7865.1|7859.1|7865.8|7859.8|7843.9|7837.9|0
1744239600000|2025-04-09 23:00:00|7864.8|7858.8|7854.5|7850.5|7872.6|7866.6|7840.5|7836.5|1456
1744243200000|2025-04-10 00:00:00|7852|7848|7759.5|7758.5|7868.5|7865.5|7737.5|7734.5|11123
1744246800000|2025-04-10 01:00:00|7758.5|7757.5|7729.5|7728.5|7759.5|7758.5|7705.5|7704.5|6470
1744250400000|2025-04-10 02:00:00|7730.5|7729.5|7727.8|7726.8|7734.8|7733.8|7711.8|7710.8|6016
1744254000000|2025-04-10 03:00:00|7726.8|7725.8|7724.8|7723.8|7727.8|7726.8|7707.8|7706.8|4843
1744257600000|2025-04-10 04:00:00|7723.8|7722.8|7705.8|7704.8|7728.8|7727.8|7703.8|7702.8|6371
1744261200000|2025-04-10 05:00:00|7706.3|7705.3|7718.8|7717.8|7723.8|7722.8|7701.8|7700.8|6856
1744264800000|2025-04-10 06:00:00|7719.3|7717.3|7738.7|7734.7|7739.4|7735.4|7705.3|7703.3|10468
1744268400000|2025-04-10 07:00:00|7739.4|7735.4|7690.3|7687.3|7747.3|7744.3|7675.8|7672.8|4007
1744272000000|2025-04-10 08:00:00|7690.8|7687.8|7665.3|7662.3|7696.8|7693.8|7648.8|7645.8|2008
1744275600000|2025-04-10 09:00:00|7665.8|7662.8|7663.8|7660.8|7679.8|7676.8|7649.3|7646.3|1722
1744279200000|2025-04-10 10:00:00|7664.3|7661.3|7664.3|7661.3|7679.3|7676.3|7652.8|7649.8|1279
1744282800000|2025-04-10 11:00:00|7664.8|7661.8|7657.8|7654.8|7673.3|7670.3|7645.8|7642.8|1269
1744286400000|2025-04-10 12:00:00|7656.8|7653.8|7608.3|7605.3|7656.8|7653.8|7590.8|7587.8|2219
1744290000000|2025-04-10 13:00:00|7608.8|7605.8|7596.8|7593.8|7639.8|7636.8|7584.3|7581.3|1939
1744293600000|2025-04-10 14:00:00|7597.3|7594.3|7594.3|7591.3|7646.8|7643.8|7579.3|7576.3|2486
1744297200000|2025-04-10 15:00:00|7593.8|7590.8|7542.3|7539.3|7611.3|7608.3|7535.8|7532.8|2301
1744300800000|2025-04-10 16:00:00|7541.8|7538.8|7553.8|7550.8|7562.3|7559.3|7472.3|7469.3|1528
1744304400000|2025-04-10 17:00:00|7552.3|7549.3|7578.8|7575.8|7588.8|7585.8|7499.3|7496.3|749
1744308000000|2025-04-10 18:00:00|7579.3|7576.3|7585.8|7582.8|7616.8|7613.8|7543.3|7540.3|691
1744311600000|2025-04-10 19:00:00|7586.3|7583.3|7600.3|7597.3|7613.8|7610.8|7516.3|7513.3|2299
1744315200000|2025-04-10 20:00:00|7600.8|7597.8|7594.7|7590.7|7605.3|7602.3|7580.3|7577.3|278
1744318800000|2025-04-10 21:00:00|7594.6|7590.6|7591|7587|7596.4|7592.4|7589.8|7585.8|0
1744322400000|2025-04-10 22:00:00|7591.7|7587.7|7603.2|7599.2|7617.9|7613.9|7591.7|7587.7|0
1744326000000|2025-04-10 23:00:00|7603.3|7599.3|7548.7|7546.7|7606.3|7602.3|7546.2|7544.2|1886
1744329600000|2025-04-11 00:00:00|7547.2|7545.2|7545.7|7544.7|7552.7|7551.7|7521.7|7520.7|7767
1744333200000|2025-04-11 01:00:00|7545.2|7544.2|7601.7|7600.7|7601.7|7600.7|7542.2|7541.2|6377
1744336800000|2025-04-11 02:00:00|7600.7|7599.7|7609.7|7608.7|7628.7|7627.7|7593.7|7592.7|4559
1744340400000|2025-04-11 03:00:00|7610.7|7609.7|7604.7|7603.7|7627.7|7626.7|7596.7|7595.7|3761
1744344000000|2025-04-11 04:00:00|7605.2|7604.2|7609.7|7608.7|7624.7|7623.7|7601.2|7600.2|3597
1744347600000|2025-04-11 05:00:00|7610.7|7609.7|7635.7|7634.7|7645.7|7644.7|7594.7|7593.7|6681
1744351200000|2025-04-11 06:00:00|7636.2|7634.2|7624|7620|7654.7|7652.7|7621.2|7617.2|8379
1744354800000|2025-04-11 07:00:00|7624.3|7620.3|7564.7|7561.7|7627.6|7623.6|7563.2|7560.2|2003
1744358400000|2025-04-11 08:00:00|7565.2|7562.2|7536.7|7533.7|7583.2|7580.2|7525.2|7522.2|1186
1744362000000|2025-04-11 09:00:00|7536.2|7533.2|7611.2|7608.2|7612.2|7609.2|7523.2|7520.2|1353
1744365600000|2025-04-11 10:00:00|7610.7|7607.7|7620.7|7617.7|7627.7|7624.7|7596.2|7593.2|1106
1744369200000|2025-04-11 11:00:00|7620.2|7617.2|7594.7|7591.7|7623.2|7620.2|7568.7|7565.7|618
1744372800000|2025-04-11 12:00:00|7594.2|7591.2|7582.2|7579.2|7615.2|7612.2|7576.7|7573.7|754
1744376400000|2025-04-11 13:00:00|7581.7|7578.7|7593.7|7590.7|7608.2|7605.2|7547.7|7544.7|2119
1744380000000|2025-04-11 14:00:00|7594.2|7591.2|7561.7|7558.7|7618.7|7615.7|7542.2|7539.2|1497
1744383600000|2025-04-11 15:00:00|7561.2|7558.2|7590.7|7587.7|7600.7|7597.7|7548.2|7545.2|1450
1744387200000|2025-04-11 16:00:00|7591.2|7588.2|7638.7|7635.7|7647.2|7644.2|7582.2|7579.2|745
1744390800000|2025-04-11 17:00:00|7639.2|7636.2|7655.7|7652.7|7670.2|7667.2|7609.7|7606.7|895
1744394400000|2025-04-11 18:00:00|7655.2|7652.2|7632.2|7629.2|7658.7|7655.7|7626.7|7623.7|658
1744398000000|2025-04-11 19:00:00|7632.7|7629.7|7653.7|7650.7|7673.2|7670.2|7631.2|7628.2|2500
1744401600000|2025-04-11 20:00:00|7653.2|7650.2|7655.1|7651.1|7664.7|7661.7|7648.7|7645.7|227
1744581600000|2025-04-13 22:00:00|7684.8|7680.8|7672.2|7668.2|7698|7694|7667.5|7663.5|0
1744585200000|2025-04-13 23:00:00|7672.7|7668.7|7695.1|7693.1|7696.1|7694.1|7668.4|7664.4|1103
1744588800000|2025-04-14 00:00:00|7694.6|7692.6|7701.6|7700.6|7712.1|7711.1|7689.6|7688.6|4063
1744592400000|2025-04-14 01:00:00|7700.6|7699.6|7728.6|7727.6|7729.6|7728.6|7695.6|7694.6|2985
1744596000000|2025-04-14 02:00:00|7729.6|7728.6|7752.6|7751.6|7754.1|7753.1|7728.6|7727.6|2149
1744599600000|2025-04-14 03:00:00|7753.6|7752.6|7761.6|7760.6|7761.6|7760.6|7741.6|7740.6|2545
1744603200000|2025-04-14 04:00:00|7762.6|7761.6|7755.6|7754.6|7765.6|7764.6|7741.6|7740.6|2567
1744606800000|2025-04-14 05:00:00|7756.1|7755.1|7741.6|7740.6|7756.6|7755.6|7736.6|7735.6|2851
1744610400000|2025-04-14 06:00:00|7741.7|7739.7|7761.5|7757.5|7766|7762|7738.7|7736.7|6719
1744614000000|2025-04-14 07:00:00|7761.3|7757.3|7776.2|7773.2|7777.2|7774.2|7738.2|7735.2|1416
1744617600000|2025-04-14 08:00:00|7777.2|7774.2|7766.7|7763.7|7782.2|7779.2|7763.2|7760.2|900
1744621200000|2025-04-14 09:00:00|7767.2|7764.2|7767.2|7764.2|7777.7|7774.7|7750.2|7747.2|535
1744624800000|2025-04-14 10:00:00|7766.7|7763.7|7780.2|7777.2|7780.2|7777.2|7756.7|7753.7|388
1744628400000|2025-04-14 11:00:00|7779.7|7776.7|7763.2|7760.2|7787.2|7784.2|7760.7|7757.7|512
1744632000000|2025-04-14 12:00:00|7762.2|7759.2|7791.7|7788.7|7792.2|7789.2|7761.7|7758.7|620
1744635600000|2025-04-14 13:00:00|7792.2|7789.2|7781.7|7778.7|7793.2|7790.2|7765.7|7762.7|1547
1744639200000|2025-04-14 14:00:00|7782.2|7779.2|7790.2|7787.2|7805.2|7802.2|7771.7|7768.7|1138
1744642800000|2025-04-14 15:00:00|7790.7|7787.7|7729.2|7726.2|7797.2|7794.2|7727.2|7724.2|1003
1744646400000|2025-04-14 16:00:00|7728.7|7725.7|7743.7|7740.7|7758.7|7755.7|7717.7|7714.7|479
1744650000000|2025-04-14 17:00:00|7744.2|7741.2|7774.7|7771.7|7780.7|7777.7|7742.7|7739.7|650
1744653600000|2025-04-14 18:00:00|7774.2|7771.2|7786.2|7783.2|7789.2|7786.2|7771.2|7768.2|361
1744657200000|2025-04-14 19:00:00|7785.7|7782.7|7767.7|7764.7|7796.7|7793.7|7752.7|7749.7|1636
1744660800000|2025-04-14 20:00:00|7766.7|7763.7|7762.8|7758.8|7772.2|7769.2|7746.7|7743.7|148
1744664400000|2025-04-14 21:00:00|7762.2|7758.2|7765.5|7761.5|7767.2|7763.2|7761.6|7757.6|0
1744668000000|2025-04-14 22:00:00|7765.6|7761.6|7750.4|7746.4|7766.4|7762.4|7748.9|7744.9|0
1744671600000|2025-04-14 23:00:00|7750.7|7746.7|7761.6|7759.6|7762.6|7760.6|7743.1|7741.1|621
1744675200000|2025-04-15 00:00:00|7761.1|7759.1|7780.1|7779.1|7783.1|7782.1|7743.1|7742.1|3450
1744678800000|2025-04-15 01:00:00|7779.1|7778.1|7781.1|7780.1|7791.1|7790.1|7772.1|7771.1|2938
1744682400000|2025-04-15 02:00:00|7782.1|7781.1|7778.1|7777.1|7799.6|7798.6|7778.1|7777.1|2814
1744686000000|2025-04-15 03:00:00|7779.1|7778.1|7778.1|7777.1|7787.1|7786.1|7770.1|7769.1|3108
1744689600000|2025-04-15 04:00:00|7778.6|7777.6|7768.1|7767.1|7784.1|7783.1|7765.6|7764.6|2918
1744693200000|2025-04-15 05:00:00|7769.1|7768.1|7764.1|7763.1|7774.1|7773.1|7762.6|7761.6|3489
1744696800000|2025-04-15 06:00:00|7764.6|7762.6|7765.1|7761.1|7768.2|7766.1|7759.6|7757.6|6495
1744700400000|2025-04-15 07:00:00|7765.2|7761.2|7782.1|7779.1|7790.1|7787.1|7763.7|7759.7|679
1744704000000|2025-04-15 08:00:00|7782.6|7779.6|7788.6|7785.6|7790.6|7787.6|7766.6|7763.6|1072
1744707600000|2025-04-15 09:00:00|7788.1|7785.1|7778.1|7775.1|7788.6|7785.6|7773.1|7770.1|230
1744711200000|2025-04-15 10:00:00|7778.6|7775.6|7769.1|7766.1|7785.1|7782.1|7764.6|7761.6|206
1744714800000|2025-04-15 11:00:00|7768.6|7765.6|7743.6|7740.6|7770.1|7767.1|7740.1|7737.1|340
1744718400000|2025-04-15 12:00:00|7744.1|7741.1|7732.1|7729.1|7749.1|7746.1|7731.1|7728.1|1025
1744722000000|2025-04-15 13:00:00|7732.6|7729.6|7777.1|7774.1|7786.1|7783.1|7731.1|7728.1|1652
1744725600000|2025-04-15 14:00:00|7777.6|7774.6|7768.6|7765.6|7783.1|7780.1|7748.6|7745.6|1255
1744729200000|2025-04-15 15:00:00|7769.1|7766.1|7781.6|7778.6|7785.1|7782.1|7767.1|7764.1|747
1744732800000|2025-04-15 16:00:00|7781.1|7778.1|7766.1|7763.1|7788.1|7785.1|7760.1|7757.1|912
1744736400000|2025-04-15 17:00:00|7765.6|7762.6|7765.6|7762.6|7775.6|7772.6|7758.1|7755.1|382
1744740000000|2025-04-15 18:00:00|7765.1|7762.1|7770.6|7767.6|7776.6|7773.6|7751.6|7748.6|190
1744743600000|2025-04-15 19:00:00|7770.1|7767.1|7767.6|7764.6|7777.6|7774.6|7756.1|7753.1|750
1744747200000|2025-04-15 20:00:00|7768.1|7765.1|7759.4|7755.4|7768.1|7765.1|7758.1|7755.1|83
1744750800000|2025-04-15 21:00:00|7759.5|7755.5|7743.6|7739.6|7765|7761|7742.5|7738.5|0
1744754400000|2025-04-15 22:00:00|7743.7|7739.7|7737.9|7733.9|7743.7|7739.7|7722.6|7718.6|0
1744758000000|2025-04-15 23:00:00|7737.8|7733.8|7752|7750|7752.5|7750.5|7727|7723|793
1744761600000|2025-04-16 00:00:00|7750|7748|7759.5|7758.5|7766|7765|7743.5|7742.5|3282
1744765200000|2025-04-16 01:00:00|7759|7758|7782|7781|7782|7781|7759|7758|1909
1744768800000|2025-04-16 02:00:00|7783|7782|7780|7779|7785|7784|7766|7765|2235
1744772400000|2025-04-16 03:00:00|7780.5|7779.5|7781|7780|7784|7783|7771|7770|1653
1744776000000|2025-04-16 04:00:00|7782|7781|7779|7778|7791|7790|7774|7773|1961
1744779600000|2025-04-16 05:00:00|7778|7777|7752|7751|7778|7777|7748|7747|3634
1744783200000|2025-04-16 06:00:00|7752.5|7750.5|7765.6|7761.6|7772.2|7768.2|7748.5|7746.5|7718
1744786800000|2025-04-16 07:00:00|7765.5|7761.5|7760|7757|7789|7786|7757|7754|1031
1744790400000|2025-04-16 08:00:00|7760.5|7757.5|7783|7780|7812.5|7809.5|7757|7754|1329
1744794000000|2025-04-16 09:00:00|7783.5|7780.5|7782|7779|7801|7798|7780|7777|476
1744797600000|2025-04-16 10:00:00|7781|7778|7790.5|7787.5|7795.5|7792.5|7779.5|7776.5|269
1744801200000|2025-04-16 11:00:00|7790|7787|7791|7788|7795|7792|7779.5|7776.5|376
1744804800000|2025-04-16 12:00:00|7790.5|7787.5|7783.5|7780.5|7800|7797|7782|7779|584
1744808400000|2025-04-16 13:00:00|7783|7780|7772.5|7769.5|7799|7796|7771.5|7768.5|1209
1744812000000|2025-04-16 14:00:00|7772|7769|7801|7798|7805|7802|7770|7767|1397
1744815600000|2025-04-16 15:00:00|7801.5|7798.5|7811|7808|7826|7823|7799|7796|893
1744819200000|2025-04-16 16:00:00|7811.5|7808.5|7803.5|7800.5|7815|7812|7798|7795|490
1744822800000|2025-04-16 17:00:00|7803|7800|7752|7749|7812|7809|7751.5|7748.5|760
1744826400000|2025-04-16 18:00:00|7752.5|7749.5|7740|7737|7775.5|7772.5|7739.5|7736.5|660
1744830000000|2025-04-16 19:00:00|7740.5|7737.5|7755.5|7752.5|7761.5|7758.5|7724.5|7721.5|1722
1744833600000|2025-04-16 20:00:00|7755|7752|7742.8|7738.8|7766.5|7763.5|7740.5|7737.5|296
1744837200000|2025-04-16 21:00:00|7743.4|7739.4|7755.5|7751.5|7758.8|7754.8|7741.9|7737.9|0
1744840800000|2025-04-16 22:00:00|7758|7754|7752.6|7748.6|7760.2|7756.2|7747.6|7743.6|0
1744844400000|2025-04-16 23:00:00|7752.7|7748.7|7758.2|7756.2|7766.2|7764.2|7740.2|7736.3|1302
1744848000000|2025-04-17 00:00:00|7759.2|7757.2|7781.7|7780.7|7783.7|7782.7|7746.7|7745.7|2860
1744851600000|2025-04-17 01:00:00|7780.7|7779.7|7781.7|7780.7|7787.2|7786.2|7777.7|7776.7|1960
1744855200000|2025-04-17 02:00:00|7780.7|7779.7|7791.7|7790.7|7797.7|7796.7|7775.7|7774.7|2146
1744858800000|2025-04-17 03:00:00|7792.7|7791.7|7804.7|7803.7|7805.7|7804.7|7790.7|7789.7|2434
1744862400000|2025-04-17 04:00:00|7803.7|7802.7|7801|7800|7804.7|7803.7|7793.7|7792.7|1842
1744866000000|2025-04-17 05:00:00|7802|7801|7812|7811|7813|7812|7798|7797|2659
1744869600000|2025-04-17 06:00:00|7812.5|7810.5|7806.6|7802.6|7820|7818|7803.7|7799.7|5718
1744873200000|2025-04-17 07:00:00|7806.8|7802.8|7803.5|7800.5|7824.5|7821.5|7803|7800|543
1744876800000|2025-04-17 08:00:00|7804|7801|7796|7793|7807|7804|7790|7787|519
1744880400000|2025-04-17 09:00:00|7795.5|7792.5|7798.5|7795.5|7805|7802|7788.5|7785.5|220
1744884000000|2025-04-17 10:00:00|7798|7795|7790.5|7787.5|7800|7797|7784|7781|353
1744887600000|2025-04-17 11:00:00|7790|7787|7788.5|7785.5|7792|7789|7779|7776|265
1744891200000|2025-04-17 12:00:00|7789|7786|7784|7781|7808.5|7805.5|7781.5|7778.5|768
1744894800000|2025-04-17 13:00:00|7784.5|7781.5|7794.3|7790.3|7798|7795|7765.5|7762.5|1231
1744898400000|2025-04-17 14:00:00|7794.2|7790.2|7770.8|7766.8|7798.3|7794.3|7763.7|7759.7|2
1744902000000|2025-04-17 15:00:00|7770.7|7766.7|7784.2|7780.2|7798.9|7794.9|7770.5|7766.5|0
1744905600000|2025-04-17 16:00:00|7785.5|7781.5|7814|7810|7818.5|7814.5|7784.5|7780.5|0
1744909200000|2025-04-17 17:00:00|7814.1|7810.1|7810.6|7806.6|7817.8|7813.8|7797.6|7793.6|0
1744912800000|2025-04-17 18:00:00|7810.7|7806.7|7802.4|7798.4|7823.8|7819.8|7802.1|7798.1|0
1744916400000|2025-04-17 19:00:00|7802.3|7798.3|7784.3|7780.3|7804.1|7800.1|7778.6|7774.6|0
1744920000000|2025-04-17 20:00:00|7784.2|7780.2|7796.6|7792.6|7800.4|7796.4|7782.2|7778.2|0
1744923600000|2025-04-17 21:00:00|7796.8|7792.8|7796.9|7792.9|7796.9|7792.9|7796.8|7792.8|0
1745186400000|2025-04-20 22:00:00|7765.3|7761.3|7764.8|7760.8|7770.3|7766.3|7755.9|7751.9|0
1745190000000|2025-04-20 23:00:00|7764.7|7760.7|7771|7767|7771.5|7767.5|7763.2|7759.2|0
1745193600000|2025-04-21 00:00:00|7770.7|7766.7|7764.8|7760.8|7778.8|7774.8|7764.8|7760.8|0
1745197200000|2025-04-21 01:00:00|7765|7761|7761.3|7757.3|7767.4|7763.4|7755.5|7751.5|0
1745200800000|2025-04-21 02:00:00|7761.6|7757.6|7750.1|7746.1|7765.2|7761.2|7744.2|7740.2|0
1745204400000|2025-04-21 03:00:00|7750.2|7746.2|7751.1|7747.1|7754.9|7750.9|7748.4|7744.4|0
1745208000000|2025-04-21 04:00:00|7751|7747|7751.6|7747.6|7755.5|7751.5|7750.4|7746.4|0
1745211600000|2025-04-21 05:00:00|7751.7|7747.7|7758.7|7754.7|7759.8|7755.8|7750.4|7746.4|0
1745215200000|2025-04-21 06:00:00|7758.6|7754.6|7755.3|7751.3|7761.2|7757.2|7751.4|7747.4|0
1745218800000|2025-04-21 07:00:00|7755.2|7751.2|7741.5|7737.5|7757|7753|7740.6|7736.6|0
1745222400000|2025-04-21 08:00:00|7742.1|7738.1|7744.9|7740.9|7747.6|7743.6|7740.1|7736.1|0
1745226000000|2025-04-21 09:00:00|7745.1|7741.1|7743.9|7739.9|7746.3|7742.3|7738.7|7734.7|0
1745229600000|2025-04-21 10:00:00|7743.8|7739.8|7748.6|7744.6|7749.4|7745.4|7740.2|7736.2|0
1745233200000|2025-04-21 11:00:00|7748.7|7744.7|7735.5|7731.5|7754.8|7750.8|7728.9|7724.9|0
1745236800000|2025-04-21 12:00:00|7734.9|7730.9|7743.4|7739.4|7748.1|7744.1|7734.1|7730.1|0
1745240400000|2025-04-21 13:00:00|7743.5|7739.5|7715.1|7711.1|7749.6|7745.6|7715.1|7711.1|0
1745244000000|2025-04-21 14:00:00|7714.4|7710.4|7696.8|7692.8|7714.7|7710.7|7693.8|7689.8|0
1745247600000|2025-04-21 15:00:00|7697.1|7693.1|7667.2|7663.2|7700.8|7696.8|7665.1|7661.1|0
1745251200000|2025-04-21 16:00:00|7667.1|7663.1|7668.9|7664.9|7685.4|7681.4|7666.8|7662.8|0
1745254800000|2025-04-21 17:00:00|7668.7|7664.7|7649.1|7645.1|7672.6|7668.6|7647.3|7643.3|0
1745258400000|2025-04-21 18:00:00|7649.4|7645.4|7648.8|7644.8|7663.2|7659.2|7645.1|7641.1|0
1745262000000|2025-04-21 19:00:00|7648.5|7644.5|7693.9|7689.9|7703.3|7699.3|7648.2|7644.2|0
1745265600000|2025-04-21 20:00:00|7694.1|7690.1|7693.9|7689.9|7696.2|7692.2|7686.7|7682.7|0
1745269200000|2025-04-21 21:00:00|7693.8|7689.8|7694.8|7690.8|7696.1|7692.1|7693.2|7689.2|0
1745272800000|2025-04-21 22:00:00|7695.9|7691.9|7692.6|7688.6|7698.1|7694.1|7685.6|7681.6|0
1745276400000|2025-04-21 23:00:00|7692.7|7688.7|7737.4|7735.4|7737.4|7735.4|7691.9|7687.9|1333
1745280000000|2025-04-22 00:00:00|7737.9|7735.9|7774.9|7773.9|7779.9|7778.9|7737.4|7735.4|4799
1745283600000|2025-04-22 01:00:00|7773.9|7772.9|7807.9|7806.9|7815.9|7814.9|7771.9|7770.9|2731
1745287200000|2025-04-22 02:00:00|7806.9|7805.9|7814.9|7813.9|7822.4|7821.4|7806.9|7805.9|2227
1745290800000|2025-04-22 03:00:00|7815.4|7814.4|7815.9|7814.9|7818.9|7817.9|7808.9|7807.9|2371
1745294400000|2025-04-22 04:00:00|7814.9|7813.9|7811|7810|7820|7819|7810|7809|2195
1745298000000|2025-04-22 05:00:00|7810.5|7809.5|7807|7806|7813|7812|7805.5|7804.5|2648
1745301600000|2025-04-22 06:00:00|7807.5|7805.5|7842.8|7838.8|7846.4|7842.4|7803|7801|7457
1745305200000|2025-04-22 07:00:00|7842.6|7838.6|7834|7831|7848.7|7844.7|7820.4|7816.4|1124
1745308800000|2025-04-22 08:00:00|7835|7832|7853.5|7850.5|7854|7851|7831|7828|796
1745312400000|2025-04-22 09:00:00|7854|7851|7866|7863|7870|7867|7850|7847|641
1745316000000|2025-04-22 10:00:00|7865.5|7862.5|7856|7853|7868|7865|7855|7852|287
1745319600000|2025-04-22 11:00:00|7855.5|7852.5|7852|7849|7858|7855|7843|7840|208
1745323200000|2025-04-22 12:00:00|7851|7848|7849|7846|7863.5|7860.5|7848|7845|802
1745326800000|2025-04-22 13:00:00|7849.5|7846.5|7876|7873|7877|7874|7848.5|7845.5|1715
1745330400000|2025-04-22 14:00:00|7877|7874|7908|7905|7910.5|7907.5|7874|7871|2056
1745334000000|2025-04-22 15:00:00|7907.5|7904.5|7934.5|7931.5|7939.5|7936.5|7907.5|7904.5|1595
1745337600000|2025-04-22 16:00:00|7935|7932|7933.5|7930.5|7949.5|7946.5|7926|7923|877
1745341200000|2025-04-22 17:00:00|7934|7931|7900|7897|7941.5|7938.5|7897.5|7894.5|1035
1745344800000|2025-04-22 18:00:00|7899.5|7896.5|7940.5|7937.5|7944|7941|7896|7893|521
1745348400000|2025-04-22 19:00:00|7940|7937|7930.5|7927.5|7942|7939|7916|7913|1961
1745352000000|2025-04-22 20:00:00|7931|7928|7923.2|7919.2|7940.5|7937.5|7918.5|7915.5|237
1745355600000|2025-04-22 21:00:00|7923.3|7919.3|7994.6|7990.6|8012.1|8008.1|7923|7919|0
1745359200000|2025-04-22 22:00:00|7994.7|7990.7|7999.8|7995.8|8000.2|7996.2|7970.4|7966.4|0
1745362800000|2025-04-22 23:00:00|7999.7|7995.7|7959.4|7957.4|8006|8002|7954.9|7952.9|1054
1745366400000|2025-04-23 00:00:00|7959.9|7957.9|7952.9|7951.9|7970.9|7969.9|7930.9|7929.9|6482
1745370000000|2025-04-23 01:00:00|7951.9|7950.9|7941.9|7940.9|7965.9|7964.9|7934.9|7933.9|4491
1745373600000|2025-04-23 02:00:00|7940.9|7939.9|7939.9|7938.9|7953.9|7952.9|7935.9|7934.9|3152
1745377200000|2025-04-23 03:00:00|7938.9|7937.9|7909.9|7908.9|7938.9|7937.9|7905.9|7904.9|3872
1745380800000|2025-04-23 04:00:00|7910.9|7909.9|7931.9|7930.9|7933.4|7932.4|7910.9|7909.9|3501
1745384400000|2025-04-23 05:00:00|7930.9|7929.9|7921.9|7920.9|7933.9|7932.9|7921.9|7920.9|4362
1745388000000|2025-04-23 06:00:00|7922.4|7920.4|7914.4|7910.4|7925.4|7923.4|7912.7|7908.7|9669
1745391600000|2025-04-23 07:00:00|7914.1|7910.1|7924.4|7921.4|7927.9|7924.9|7902.9|7899.9|1056
1745395200000|2025-04-23 08:00:00|7924.9|7921.9|7934.9|7931.9|7941.9|7938.9|7922.9|7919.9|714
1745398800000|2025-04-23 09:00:00|7935.9|7932.9|7920.4|7917.4|7937.9|7934.9|7917.9|7914.9|547
1745402400000|2025-04-23 10:00:00|7920.9|7917.9|7937.9|7934.9|7938.9|7935.9|7916.4|7913.4|498
1745406000000|2025-04-23 11:00:00|7938.4|7935.4|7930.9|7927.9|7941.9|7938.9|7928.9|7925.9|711
1745409600000|2025-04-23 12:00:00|7931.4|7928.4|7946.9|7943.9|7948.4|7945.4|7928.9|7925.9|975
1745413200000|2025-04-23 13:00:00|7945.9|7942.9|7950.9|7947.9|7964.9|7961.9|7930.9|7927.9|2567
1745416800000|2025-04-23 14:00:00|7951.4|7948.4|7952.4|7949.4|7964.9|7961.9|7933.9|7930.9|2014
1745420400000|2025-04-23 15:00:00|7951.9|7948.9|7925.9|7922.9|7955.4|7952.4|7913.4|7910.4|1715
1745424000000|2025-04-23 16:00:00|7925.4|7922.4|7927.4|7924.4|7930.4|7927.4|7899.4|7896.4|550
1745427600000|2025-04-23 17:00:00|7927.9|7924.9|7930.4|7927.4|7938.9|7935.9|7899.9|7896.9|430
1745431200000|2025-04-23 18:00:00|7929.9|7926.9|7912.4|7909.4|7932.9|7929.9|7907.9|7904.9|565
1745434800000|2025-04-23 19:00:00|7911.9|7908.9|7920.4|7917.4|7927.9|7924.9|7904.9|7901.9|1266
1745438400000|2025-04-23 20:00:00|7919.9|7916.9|7928.7|7924.7|7937.4|7934.4|7916.4|7913.4|233
1745442000000|2025-04-23 21:00:00|7929|7925|7922.8|7918.8|7938.1|7934.1|7918.1|7914.1|0
1745445600000|2025-04-23 22:00:00|7928.8|7924.8|7923.5|7919.5|7929.3|7925.3|7908.3|7904.3|0
1745449200000|2025-04-23 23:00:00|7923.4|7919.4|7943.6|7941.6|7952.6|7950.6|7921.6|7917.6|630
1745452800000|2025-04-24 00:00:00|7942.1|7940.1|7954.6|7953.6|7962.6|7961.6|7940.6|7939.1|2785
1745456400000|2025-04-24 01:00:00|7955.6|7954.6|7967.6|7966.6|7972.6|7971.6|7952.6|7951.6|2805
1745460000000|2025-04-24 02:00:00|7966.6|7965.6|7969.6|7968.6|7978.6|7977.6|7966.6|7965.6|2413
1745463600000|2025-04-24 03:00:00|7970.1|7969.1|7975.5|7974.5|7977.6|7976.6|7964.6|7963.6|1676
1745467200000|2025-04-24 04:00:00|7974.5|7973.5|7982.5|7981.5|7988.5|7987.5|7967.5|7966.5|2205
1745470800000|2025-04-24 05:00:00|7983|7982|7972.5|7971.5|7987.5|7986.5|7970.5|7969.5|2565
1745474400000|2025-04-24 06:00:00|7973|7971|7976.3|7972.3|7985|7983|7969.5|7967.5|5743
1745478000000|2025-04-24 07:00:00|7976.5|7972.5|7966.5|7963.5|7990.5|7987.5|7963.1|7959.1|983
1745481600000|2025-04-24 08:00:00|7967|7964|7965.5|7962.5|7970|7967|7954|7951|610
1745485200000|2025-04-24 09:00:00|7966.5|7963.5|7980.5|7977.5|7982|7979|7966|7963|247
1745488800000|2025-04-24 10:00:00|7981.5|7978.5|8018.5|8015.5|8019.5|8016.5|7980.5|7977.5|915
1745492400000|2025-04-24 11:00:00|8019|8016|8003|8000|8019|8016|7996|7993|826
1745496000000|2025-04-24 12:00:00|8003.5|8000.5|8019.5|8016.5|8022.5|8019.5|7998.5|7995.5|529
1745499600000|2025-04-24 13:00:00|8020.5|8017.5|8023|8020|8027.5|8024.5|8006.5|8003.5|1241
1745503200000|2025-04-24 14:00:00|8023.5|8020.5|8033.5|8030.5|8041|8038|8015.5|8012.5|1208
1745506800000|2025-04-24 15:00:00|8034|8031|8031.5|8028.5|8041.5|8038.5|8014.5|8011.5|3422
1745510400000|2025-04-24 16:00:00|8032|8029|8052.5|8049.5|8056|8053|8025.5|8022.5|780
1745514000000|2025-04-24 17:00:00|8051.5|8048.5|8055|8052|8057|8054|8045|8042|317
1745517600000|2025-04-24 18:00:00|8055.5|8052.5|8055.5|8052.5|8063.5|8060.5|8051|8048|385
1745521200000|2025-04-24 19:00:00|8055|8052|8063.5|8060.5|8072.5|8069.5|8043.5|8040.5|1108
1745524800000|2025-04-24 20:00:00|8065|8062|8064.4|8060.4|8081|8078|8064|8060.4|199
1745528400000|2025-04-24 21:00:00|8064|8060|8073.8|8069.8|8074.7|8070.7|8063.3|8059.3|0
1745532000000|2025-04-24 22:00:00|8075.3|8071.3|8073.7|8069.7|8077.4|8073.4|8063.2|8059.2|0
1745535600000|2025-04-24 23:00:00|8073.9|8069.9|8072|8068|8077.2|8073.2|8070.7|8066.7|0
1745539200000|2025-04-25 00:00:00|8071.7|8067.7|8081.7|8077.7|8083.5|8079.5|8068.4|8064.4|0
1745542800000|2025-04-25 01:00:00|8081.6|8077.6|8073.2|8069.2|8082.9|8078.9|8071|8067|0
1745546400000|2025-04-25 02:00:00|8073|8069|8068.5|8064.5|8074.9|8070.9|8065.6|8061.6|0
1745550000000|2025-04-25 03:00:00|8068.4|8064.4|8081.7|8077.7|8082.9|8078.9|8065.8|8061.8|0
1745553600000|2025-04-25 04:00:00|8081.6|8077.6|8075.2|8071.2|8092.2|8088.2|8073.1|8069.1|0
1745557200000|2025-04-25 05:00:00|8075.3|8071.3|8077.1|8073.1|8080.5|8076.5|8074.3|8070.3|0
1745560800000|2025-04-25 06:00:00|8077.4|8073.4|8087.7|8083.7|8089.1|8085.1|8074.7|8070.7|0
1745564400000|2025-04-25 07:00:00|8088|8084|8061.5|8058.5|8089.8|8085.8|8047.5|8044.5|1038
1745568000000|2025-04-25 08:00:00|8062|8059|8055|8052|8064|8061|8050|8047|628
1745571600000|2025-04-25 09:00:00|8055.5|8052.5|8054.5|8051.5|8055.5|8052.5|8042.5|8039.5|395
1745575200000|2025-04-25 10:00:00|8052.5|8049.5|8030|8027|8059|8056|8024|8021|666
1745578800000|2025-04-25 11:00:00|8030.5|8027.5|8033.5|8030.5|8045|8042|8028.5|8025.5|390
1745582400000|2025-04-25 12:00:00|8033|8030|8038|8035|8045.5|8042.5|8031.5|8028.5|552
1745586000000|2025-04-25 13:00:00|8038.5|8035.5|8033.5|8030.5|8055.5|8052.5|8031|8028|1129
1745589600000|2025-04-25 14:00:00|8034|8031|8032.5|8029.5|8045.5|8042.5|8020.5|8017.5|550
1745593200000|2025-04-25 15:00:00|8032|8029|8034|8031|8037.5|8034.5|8022|8019|469
1745596800000|2025-04-25 16:00:00|8033.5|8030.5|8036.5|8033.5|8043.5|8040.5|8031.5|8028.5|254
1745600400000|2025-04-25 17:00:00|8036|8033|8031.5|8028.5|8055.5|8052.5|8024|8021|617
1745604000000|2025-04-25 18:00:00|8032.5|8029.5|8055|8052|8060|8057|8029.5|8026.5|389
1745607600000|2025-04-25 19:00:00|8054.5|8051.5|8058.5|8055.5|8064.5|8061.5|8052.5|8049.5|593
1745611200000|2025-04-25 20:00:00|8059|8056|8064.4|8060.4|8071|8068|8058.5|8055.5|114
1745791200000|2025-04-27 22:00:00|8051.6|8047.6|8048.5|8044.5|8057.3|8053.3|8047.7|8043.7|0
1745794800000|2025-04-27 23:00:00|8048.4|8044.4|8048.4|8046.4|8049.7|8046.9|8035.9|8033.9|864
1745798400000|2025-04-28 00:00:00|8046.9|8044.9|8045.4|8044.4|8056.4|8055.4|8039.9|8038.9|5124
1745802000000|2025-04-28 01:00:00|8044.4|8043.4|8037.4|8036.4|8051.4|8050.4|8026.9|8025.9|3738
1745805600000|2025-04-28 02:00:00|8036.4|8035.4|8037.4|8036.4|8042.4|8041.4|8028.4|8027.4|2953
1745809200000|2025-04-28 03:00:00|8038.4|8037.4|8028.4|8027.4|8038.4|8037.4|8024.4|8023.4|1895
1745812800000|2025-04-28 04:00:00|8027.4|8026.4|8027.4|8026.4|8037.9|8036.9|8020.9|8019.9|2237
1745816400000|2025-04-28 05:00:00|8028.4|8027.4|8002.4|8001.4|8028.4|8027.4|7992.4|7991.4|3739
1745820000000|2025-04-28 06:00:00|8002.9|8000.9|8008|8004|8010.9|8008.9|7994.7|7990.7|7884
1745823600000|2025-04-28 07:00:00|8008.1|8004.1|7995.4|7992.4|8013.4|8010.4|7989.4|7986.4|1137
1745827200000|2025-04-28 08:00:00|7996.4|7993.4|7993.4|7990.4|8002.4|7999.4|7992.4|7989.4|920
1745830800000|2025-04-28 09:00:00|7994.4|7991.4|7994.4|7991.4|8000.4|7997.4|7990.4|7987.4|788
1745834400000|2025-04-28 10:00:00|7994.9|7991.9|7977.9|7974.9|7996.4|7993.4|7977.4|7974.4|382
1745838000000|2025-04-28 11:00:00|7976.4|7973.4|7993.4|7990.4|7994.4|7991.4|7968.4|7965.4|944
1745841600000|2025-04-28 12:00:00|7993.9|7990.9|7994.4|7991.4|8000.4|7997.4|7981.9|7978.9|553
1745845200000|2025-04-28 13:00:00|7993.9|7990.9|7996.9|7993.9|8021.4|8018.4|7991.9|7988.9|1176
1745848800000|2025-04-28 14:00:00|7997.4|7994.4|8015.9|8012.9|8024.4|8021.4|7994.4|7991.4|1204
1745852400000|2025-04-28 15:00:00|8016.4|8013.4|8003.4|8000.4|8020.4|8017.4|7996.9|7993.9|2017
1745856000000|2025-04-28 16:00:00|8002.9|7999.9|7989.4|7986.4|8003.4|8000.4|7986.9|7983.9|481
1745859600000|2025-04-28 17:00:00|7990.4|7987.4|7998.9|7995.9|7999.9|7996.9|7981.4|7978.4|932
1745863200000|2025-04-28 18:00:00|7999.4|7996.4|8001.9|7998.9|8006.4|8003.4|7995.4|7992.4|197
1745866800000|2025-04-28 19:00:00|8002.4|7999.4|8013.4|8010.4|8023.4|8020.4|8000.9|7997.9|1154
1745870400000|2025-04-28 20:00:00|8013.9|8010.9|8012.1|8008.1|8014.9|8011.9|8007.9|8004.9|140
1745874000000|2025-04-28 21:00:00|8012|8008|8009.7|8005.7|8012.2|8008.2|8009.6|8005.6|0
1745877600000|2025-04-28 22:00:00|8010.1|8006.1|8010.9|8006.9|8013.1|8009.1|8005.8|8001.8|0
1745881200000|2025-04-28 23:00:00|8011|8007|8019.9|8017.9|8023.9|8021.9|8005.9|8003.9|663
1745884800000|2025-04-29 00:00:00|8019.4|8017.4|8038.4|8037.4|8046.9|8045.9|8009.4|8008.4|3391
1745888400000|2025-04-29 01:00:00|8037.4|8036.4|8048.7|8047.7|8048.7|8047.7|8034.4|8033.4|2410
1745892000000|2025-04-29 02:00:00|8049.7|8048.7|8064.7|8063.7|8068.7|8067.7|8048.7|8047.7|2613
1745895600000|2025-04-29 03:00:00|8065.7|8064.7|8071.7|8070.7|8074.7|8073.7|8062.2|8061.2|1787
1745899200000|2025-04-29 04:00:00|8072.7|8071.7|8064.7|8063.7|8079.7|8078.7|8064.7|8063.7|2040
1745902800000|2025-04-29 05:00:00|8065.2|8064.2|8070.7|8069.7|8075.7|8074.7|8059.7|8058.7|2552
1745906400000|2025-04-29 06:00:00|8070.8|8068.8|8074.5|8070.5|8079.7|8075.8|8069.8|8067.8|4897
1745910000000|2025-04-29 07:00:00|8074.8|8070.8|8076.8|8073.8|8085.8|8082.8|8068.8|8065.8|566
1745913600000|2025-04-29 08:00:00|8076.3|8073.3|8072.3|8069.3|8077.3|8074.3|8064.8|8061.8|231
1745917200000|2025-04-29 09:00:00|8071.8|8068.8|8076.3|8073.3|8078.8|8075.8|8070.8|8067.8|257
1745920800000|2025-04-29 10:00:00|8075.8|8072.8|8079.3|8076.3|8085.3|8082.3|8069.3|8066.3|684
1745924400000|2025-04-29 11:00:00|8080.3|8077.3|8074.8|8071.8|8081.3|8078.3|8071.3|8068.3|305
1745928000000|2025-04-29 12:00:00|8074.3|8071.3|8068.3|8065.3|8080.8|8077.8|8067.3|8064.3|438
1745931600000|2025-04-29 13:00:00|8068.8|8065.8|8076.3|8073.3|8087.3|8084.3|8057.3|8054.3|1336
1745935200000|2025-04-29 14:00:00|8076.8|8073.8|8093.8|8090.8|8097.3|8094.3|8067.3|8064.3|1254
1745938800000|2025-04-29 15:00:00|8094.3|8091.3|8081.8|8078.8|8095.3|8092.3|8071.3|8068.3|693
1745942400000|2025-04-29 16:00:00|8082.3|8079.3|8084.3|8081.3|8095.3|8092.3|8078.3|8075.3|388
1745946000000|2025-04-29 17:00:00|8085.3|8082.3|8109.3|8106.3|8113.3|8110.3|8081.3|8078.3|359
1745949600000|2025-04-29 18:00:00|8108.8|8105.8|8106.3|8103.3|8113.3|8110.3|8105.3|8102.3|208
1745953200000|2025-04-29 19:00:00|8106.8|8103.8|8101.8|8098.8|8112.3|8109.3|8099.3|8096.3|603
1745956800000|2025-04-29 20:00:00|8102.8|8099.8|8099.3|8095.3|8109.3|8106.3|8098.9|8094.9|221
1745960400000|2025-04-29 21:00:00|8099.5|8095.5|8098.5|8094.5|8099.5|8095.5|8096.9|8092.9|0
1745964000000|2025-04-29 22:00:00|8098.6|8094.6|8091.2|8087.2|8100|8096|8090.5|8086.5|0
1745967600000|2025-04-29 23:00:00|8091.1|8087.1|8102.5|8100.5|8110.5|8108.5|8087.4|8083.4|821
1745971200000|2025-04-30 00:00:00|8101.5|8099.5|8101|8100|8110|8109|8096|8095|3238
1745974800000|2025-04-30 01:00:00|8100|8099|8089|8088|8104|8103|8083|8082|3433
1745978400000|2025-04-30 02:00:00|8088|8087|8091|8090|8094|8093|8080|8079|2997
1745982000000|2025-04-30 03:00:00|8090|8089|8096|8095|8101|8100|8085|8084|1900
1745985600000|2025-04-30 04:00:00|8095|8094|8099|8098|8103|8102|8094|8093|2075
1745989200000|2025-04-30 05:00:00|8098|8097|8107|8106|8109|8108|8094|8093|3068
1745992800000|2025-04-30 06:00:00|8107.5|8105.5|8134.9|8130.9|8135.5|8131.5|8106.5|8104.5|13187
1745996400000|2025-04-30 07:00:00|8135|8131|8125.5|8122.5|8139|8136|8123|8120|848
1746000000000|2025-04-30 08:00:00|8125|8122|8115|8112|8130|8127|8115|8112|483
1746003600000|2025-04-30 09:00:00|8115.5|8112.5|8116|8113|8122|8119|8115.5|8112.5|330
1746007200000|2025-04-30 10:00:00|8117|8114|8121.5|8118.5|8121.5|8118.5|8112|8109|302
1746010800000|2025-04-30 11:00:00|8122|8119|8113|8110|8128|8125|8112|8109|450
1746014400000|2025-04-30 12:00:00|8112.5|8109.5|8084|8081|8117|8114|8073.5|8070.5|1300
1746018000000|2025-04-30 13:00:00|8083|8080|8048|8045|8087.5|8084.5|8044|8041|1863
1746021600000|2025-04-30 14:00:00|8047.5|8044.5|8066|8063|8070.5|8067.5|8045.5|8042.5|1354
1746025200000|2025-04-30 15:00:00|8065|8062|8077|8074|8084|8081|8065|8062|1615
1746028800000|2025-04-30 16:00:00|8077.5|8074.5|8081|8078|8084.5|8081.5|8064|8061|562
1746032400000|2025-04-30 17:00:00|8080.5|8077.5|8093|8090|8096|8093|8062|8059|404
1746036000000|2025-04-30 18:00:00|8093.5|8090.5|8079.5|8076.5|8112|8109|8078|8075|800
1746039600000|2025-04-30 19:00:00|8080|8077|8108|8105|8117|8114|8080|8077|2035
1746043200000|2025-04-30 20:00:00|8107.5|8104.5|8110.1|8106.1|8123|8120|8102|8099|676
1746046800000|2025-04-30 21:00:00|8109.9|8105.9|8108.8|8104.8|8113.9|8109.9|8108.2|8104.2|0
1746050400000|2025-04-30 22:00:00|8110.1|8106.1|8119.4|8115.4|8126.8|8122.8|8107.2|8103.2|0
1746054000000|2025-04-30 23:00:00|8119.2|8115.2|8119|8117|8125|8123|8111.5|8109.5|782
1746057600000|2025-05-01 00:00:00|8119.5|8117.5|8116|8115|8123|8122|8107|8106|3124
1746061200000|2025-05-01 01:00:00|8115|8114|8140.6|8139.6|8146.6|8145.6|8112|8111|3036
1746064800000|2025-05-01 02:00:00|8141.6|8140.6|8132.6|8131.6|8149.6|8148.6|8131.6|8130.6|3048
1746068400000|2025-05-01 03:00:00|8131.6|8130.6|8138.6|8137.6|8139.6|8138.6|8124.6|8123.6|2319
1746072000000|2025-05-01 04:00:00|8137.6|8136.6|8150.6|8149.6|8152.6|8151.6|8134.6|8133.6|2216
1746075600000|2025-05-01 05:00:00|8149.6|8148.6|8146.6|8145.6|8155.6|8154.6|8141.1|8140.1|2248
1746079200000|2025-05-01 06:00:00|8147.1|8145.1|8149.5|8145.5|8156.5|8152.5|8144.1|8142.1|5713
1746082800000|2025-05-01 07:00:00|8149.6|8145.6|8147.6|8144.6|8158.6|8155.6|8143.6|8140.6|630
1746086400000|2025-05-01 08:00:00|8146.6|8143.6|8154.6|8151.6|8156.6|8153.6|8142.1|8139.1|272
1746090000000|2025-05-01 09:00:00|8154.1|8151.1|8156.6|8153.6|8159.6|8156.6|8149.1|8146.1|268
1746093600000|2025-05-01 10:00:00|8157.1|8154.1|8143.6|8140.6|8159.6|8156.6|8142.6|8139.6|550
1746097200000|2025-05-01 11:00:00|8143.1|8140.1|8151.6|8148.6|8154.6|8151.6|8143.1|8140.1|248
1746100800000|2025-05-01 12:00:00|8150.6|8147.6|8145.6|8142.6|8154.6|8151.6|8140.6|8137.6|530
1746104400000|2025-05-01 13:00:00|8144.6|8141.6|8132.6|8129.6|8152.6|8149.6|8128.6|8125.6|1124
1746108000000|2025-05-01 14:00:00|8133.1|8130.1|8151.6|8148.6|8154.6|8151.6|8131.6|8128.6|1154
1746111600000|2025-05-01 15:00:00|8151.1|8148.1|8131.6|8128.6|8157.6|8154.6|8123.6|8120.6|767
1746115200000|2025-05-01 16:00:00|8132.6|8129.6|8128.6|8125.6|8137.6|8134.6|8122.1|8119.1|577
1746118800000|2025-05-01 17:00:00|8129.1|8126.1|8134.6|8131.6|8152.6|8149.6|8128.6|8125.6|709
1746122400000|2025-05-01 18:00:00|8134.1|8131.1|8151.6|8148.6|8160.1|8157.1|8132.6|8129.6|854
1746126000000|2025-05-01 19:00:00|8152.1|8149.1|8128.6|8125.6|8152.6|8149.6|8125.6|8122.6|808
1746129600000|2025-05-01 20:00:00|8129.1|8126.1|8123.3|8119.3|8145.1|8142.1|8118.6|8115.6|462
1746133200000|2025-05-01 21:00:00|8122.6|8118.6|8122.7|8118.7|8130.6|8126.6|8120.1|8116.1|0
1746136800000|2025-05-01 22:00:00|8121.1|8117.1|8122.8|8118.8|8125.2|8121.2|8115.4|8111.4|0
1746140400000|2025-05-01 23:00:00|8122.6|8118.6|8131.2|8129.2|8135.2|8133.2|8120.7|8117.4|496
1746144000000|2025-05-02 00:00:00|8130.7|8128.7|8187.2|8186.2|8196.2|8195.2|8120.2|8119.2|4807
1746147600000|2025-05-02 01:00:00|8186.2|8185.2|8205.1|8204.1|8212.2|8211.2|8183.2|8182.2|2761
1746151200000|2025-05-02 02:00:00|8204.1|8203.1|8218.1|8217.1|8219.1|8218.1|8200.1|8199.1|2396
1746154800000|2025-05-02 03:00:00|8219.1|8218.1|8225.1|8224.1|8227.1|8226.1|8216.1|8215.1|2624
1746158400000|2025-05-02 04:00:00|8224.1|8223.1|8242.6|8241.6|8244.6|8243.6|8223.1|8222.1|3545
1746162000000|2025-05-02 05:00:00|8242.1|8241.1|8239.1|8238.1|8245.1|8244.1|8231.1|8230.1|3516
1746165600000|2025-05-02 06:00:00|8239.6|8237.6|8239.1|8235.1|8244.6|8242.6|8232.3|8228.3|6567
1746169200000|2025-05-02 07:00:00|8238.7|8234.7|8242.1|8239.1|8250.1|8247.1|8236.1|8233.1|919
1746172800000|2025-05-02 08:00:00|8241.6|8238.6|8235.1|8232.1|8247.1|8244.1|8232.1|8229.1|488
1746176400000|2025-05-02 09:00:00|8234.6|8231.6|8242.6|8239.6|8245.1|8242.1|8230.1|8227.1|351
1746180000000|2025-05-02 10:00:00|8243.1|8240.1|8230.1|8227.1|8243.6|8240.6|8227.1|8224.1|524
1746183600000|2025-05-02 11:00:00|8230.6|8227.6|8218.1|8215.1|8232.1|8229.1|8217.1|8214.1|654
1746187200000|2025-05-02 12:00:00|8219.1|8216.1|8242.1|8239.1|8249.1|8246.1|8215.1|8212.1|1066
1746190800000|2025-05-02 13:00:00|8243.1|8240.1|8219.1|8216.1|8248.6|8245.6|8215.1|8212.1|1293
1746194400000|2025-05-02 14:00:00|8219.6|8216.6|8249.6|8246.6|8264.1|8261.1|8216.6|8213.6|2299
1746198000000|2025-05-02 15:00:00|8249.1|8246.1|8235.6|8232.6|8251.1|8248.1|8227.6|8224.6|1061
1746201600000|2025-05-02 16:00:00|8236.1|8233.1|8243.1|8240.1|8253.1|8250.1|8236.1|8233.1|731
1746205200000|2025-05-02 17:00:00|8242.1|8239.1|8249.6|8246.6|8257.1|8254.1|8237.1|8234.1|414
1746208800000|2025-05-02 18:00:00|8249.1|8246.1|8249.1|8246.1|8263.1|8260.1|8245.1|8242.1|298
1746212400000|2025-05-02 19:00:00|8248.6|8245.6|8258.1|8255.1|8268.1|8265.1|8245.1|8242.1|1219
1746216000000|2025-05-02 20:00:00|8258.6|8255.6|8267.9|8263.9|8271.1|8268.1|8256.1|8253.1|163
1746396000000|2025-05-04 22:00:00|8265.3|8261.3|8260|8256|8271.1|8267.1|8258.9|8254.9|0
1746399600000|2025-05-04 23:00:00|8259.9|8255.9|8239|8237|8261.6|8257.6|8235.5|8233.5|658
1746403200000|2025-05-05 00:00:00|8238|8236|8220|8219|8241.5|8239.5|8215|8214|3922
1746406800000|2025-05-05 01:00:00|8221|8220|8188|8187|8221|8220|8185|8184|2985
1746410400000|2025-05-05 02:00:00|8189|8188|8177|8176|8190|8189|8175|8174|3006
1746414000000|2025-05-05 03:00:00|8176|8175|8186|8185|8187|8186|8170|8169|1715
1746417600000|2025-05-05 04:00:00|8187|8186|8171|8170|8191|8190|8168|8167|2671
1746421200000|2025-05-05 05:00:00|8172|8171|8166|8165|8183|8182|8162|8161|3374
1746424800000|2025-05-05 06:00:00|8166.5|8164.5|8161.3|8157.3|8168.2|8165.5|8154.5|8152.5|7158
1746428400000|2025-05-05 07:00:00|8161.4|8157.4|8170.5|8167.5|8173|8170|8159.2|8155.2|1010
1746432000000|2025-05-05 08:00:00|8170|8167|8158|8155|8172|8169|8154.5|8151.5|563
1746435600000|2025-05-05 09:00:00|8157.5|8154.5|8158|8155|8160|8157|8147|8144|638
1746439200000|2025-05-05 10:00:00|8157.5|8154.5|8154.5|8151.5|8158|8155|8144.5|8141.5|378
1746442800000|2025-05-05 11:00:00|8155|8152|8149|8146|8159|8156|8145.5|8142.5|432
1746446400000|2025-05-05 12:00:00|8149.5|8146.5|8148|8145|8154|8151|8139|8136|800
1746450000000|2025-05-05 13:00:00|8147.5|8144.5|8147|8144|8158|8155|8142|8139|944
1746453600000|2025-05-05 14:00:00|8148|8145|8163|8160|8167|8164|8145|8142|1154
1746457200000|2025-05-05 15:00:00|8162|8159|8162|8159|8166|8163|8155|8152|646
1746460800000|2025-05-05 16:00:00|8161|8158|8162.5|8159.5|8166.5|8163.5|8160|8157|329
1746464400000|2025-05-05 17:00:00|8162|8159|8160|8157|8162.5|8159.5|8153.5|8150.5|263
1746468000000|2025-05-05 18:00:00|8159.5|8156.5|8165|8162|8170|8167|8159|8156|227
1746471600000|2025-05-05 19:00:00|8164|8161|8153.5|8150.5|8167|8164|8149.5|8146.5|594
1746475200000|2025-05-05 20:00:00|8153|8150|8148.5|8144.5|8153|8150|8144.5|8141.5|74
1746478800000|2025-05-05 21:00:00|8147.9|8143.9|8149.2|8145.2|8150.9|8146.9|8146.6|8142.6|0
1746482400000|2025-05-05 22:00:00|8146.8|8142.8|8148.4|8144.4|8153.1|8149.1|8146.6|8142.6|0
1746486000000|2025-05-05 23:00:00|8148.2|8144.2|8149.9|8147.9|8151.9|8149.9|8134.4|8132.4|602
1746489600000|2025-05-06 00:00:00|8151.9|8149.9|8152.4|8151.4|8172.4|8171.4|8143.4|8142.4|3888
1746493200000|2025-05-06 01:00:00|8151.9|8150.9|8154.4|8153.4|8165.4|8164.4|8147.4|8146.4|2044
1746496800000|2025-05-06 02:00:00|8153.9|8152.9|8165.4|8164.4|8168.4|8167.4|8147.4|8146.4|1865
1746500400000|2025-05-06 03:00:00|8164.4|8163.4|8167.4|8166.4|8171.9|8170.9|8154.9|8153.9|1336
1746504000000|2025-05-06 04:00:00|8166.4|8165.4|8171.4|8170.4|8171.4|8170.4|8161.4|8160.4|1883
1746507600000|2025-05-06 05:00:00|8170.4|8169.4|8155.4|8154.4|8171.4|8170.4|8154.4|8153.4|1971
1746511200000|2025-05-06 06:00:00|8155.7|8153.7|8167.1|8163.1|8167.3|8163.3|8151.7|8149.7|4731
1746514800000|2025-05-06 07:00:00|8167.3|8163.3|8143.2|8140.2|8168.3|8164.3|8142.7|8139.7|612
1746518400000|2025-05-06 08:00:00|8144.2|8141.2|8135.2|8132.2|8146.7|8143.7|8126.2|8123.2|430
1746522000000|2025-05-06 09:00:00|8134.7|8131.7|8128.7|8125.7|8137.2|8134.2|8119.2|8116.2|349
1746525600000|2025-05-06 10:00:00|8128.2|8125.2|8148.7|8145.7|8149.2|8146.2|8121.7|8118.7|454
1746529200000|2025-05-06 11:00:00|8149.2|8146.2|8143.2|8140.2|8151.7|8148.7|8133.2|8130.2|684
1746532800000|2025-05-06 12:00:00|8142.7|8139.7|8158.7|8155.7|8158.7|8155.7|8139.2|8136.2|656
1746536400000|2025-05-06 13:00:00|8158.2|8155.2|8136.7|8133.7|8159.7|8156.7|8134.7|8131.7|935
1746540000000|2025-05-06 14:00:00|8136.2|8133.2|8155.2|8152.2|8164.7|8161.7|8134.2|8131.2|810
1746543600000|2025-05-06 15:00:00|8154.7|8151.7|8148.2|8145.2|8167.2|8164.2|8146.2|8143.2|647
1746547200000|2025-05-06 16:00:00|8147.7|8144.7|8137.2|8134.2|8171.2|8168.2|8135.7|8132.7|903
1746550800000|2025-05-06 17:00:00|8138.2|8135.2|8137.2|8134.2|8150.7|8147.7|8133.2|8130.2|383
1746554400000|2025-05-06 18:00:00|8137.7|8134.7|8155.2|8152.2|8156.7|8153.7|8137.2|8134.2|336
1746558000000|2025-05-06 19:00:00|8155.7|8152.7|8142.2|8139.2|8157.2|8154.2|8141.2|8138.2|872
1746561600000|2025-05-06 20:00:00|8141.2|8138.2|8133|8129|8143.2|8140.2|8125.2|8122.2|165
1746565200000|2025-05-06 21:00:00|8132.9|8128.9|8128.3|8124.3|8133|8129|8127.1|8123.1|0
1746568800000|2025-05-06 22:00:00|8128.4|8124.4|8182.8|8178.8|8194.8|8190.8|8126.8|8122.8|0
1746572400000|2025-05-06 23:00:00|8182.7|8178.7|8171.2|8169.2|8184.6|8180.6|8164.2|8162.2|692
1746576000000|2025-05-07 00:00:00|8174.7|8172.7|8164.2|8163.2|8184.2|8183.2|8157.2|8156.2|3201
1746579600000|2025-05-07 01:00:00|8163.2|8162.2|8171.8|8170.8|8178.2|8177.2|8158.2|8157.2|2780
1746583200000|2025-05-07 02:00:00|8172.3|8171.3|8175.3|8174.3|8176.3|8175.3|8163.3|8162.3|2006
1746586800000|2025-05-07 03:00:00|8174.3|8173.3|8186.3|8185.3|8190.8|8189.8|8169.3|8168.3|1703
1746590400000|2025-05-07 04:00:00|8185.3|8184.3|8197.3|8196.3|8198.3|8197.3|8183.3|8182.3|2480
1746594000000|2025-05-07 05:00:00|8198.3|8197.3|8181.3|8180.3|8198.3|8197.3|8179.3|8178.3|2634
1746597600000|2025-05-07 06:00:00|8173.1|8171.1|8170.7|8166.7|8183.1|8181.1|8165.1|8162.2|6849
1746601200000|2025-05-07 07:00:00|8170.8|8166.8|8174.1|8171.1|8177.6|8174.6|8166.1|8163.1|685
1746604800000|2025-05-07 08:00:00|8174.6|8171.6|8173.6|8170.6|8178.6|8175.6|8168.1|8165.1|389
1746608400000|2025-05-07 09:00:00|8174.1|8171.1|8176.1|8173.1|8181.6|8178.6|8171.6|8168.6|447
1746612000000|2025-05-07 10:00:00|8175.6|8172.6|8181.6|8178.6|8185.6|8182.6|8172.6|8169.6|292
1746615600000|2025-05-07 11:00:00|8182.1|8179.1|8178.1|8175.1|8187.6|8184.6|8176.1|8173.1|300
1746619200000|2025-05-07 12:00:00|8177.6|8174.6|8170.6|8167.6|8182.1|8179.1|8164.6|8161.6|490
1746622800000|2025-05-07 13:00:00|8170.1|8167.1|8168.6|8165.6|8170.6|8167.6|8154.6|8151.6|915
1746626400000|2025-05-07 14:00:00|8168.1|8165.1|8146.6|8143.6|8170.1|8167.1|8145.6|8142.6|1266
1746630000000|2025-05-07 15:00:00|8147.1|8144.1|8165.6|8162.6|8166.6|8163.6|8142.1|8139.1|1135
1746633600000|2025-05-07 16:00:00|8165.1|8162.1|8180.6|8177.6|8182.6|8179.6|8162.1|8159.1|411
1746637200000|2025-05-07 17:00:00|8179.6|8176.6|8174.1|8171.1|8185.6|8182.6|8157.6|8154.6|834
1746640800000|2025-05-07 18:00:00|8175.1|8172.1|8179.6|8176.6|8181.1|8178.1|8141.1|8138.1|958
1746644400000|2025-05-07 19:00:00|8179.1|8176.1|8175.1|8172.1|8196.1|8193.1|8153.6|8150.6|1409
1746648000000|2025-05-07 20:00:00|8174.6|8171.6|8179.7|8175.7|8183.1|8180.1|8173.1|8170.1|126
1746651600000|2025-05-07 21:00:00|8180|8176|8179.2|8175.2|8181.5|8177.5|8178.9|8174.9|0
1746655200000|2025-05-07 22:00:00|8176.3|8172.3|8181.4|8177.4|8182.1|8178.1|8172.5|8168.5|0
1746658800000|2025-05-07 23:00:00|8181.6|8177.6|8172.9|8170.9|8187.4|8183.4|8170.9|8168.9|358
1746662400000|2025-05-08 00:00:00|8174.9|8172.9|8176.4|8175.4|8181.9|8180.9|8159.4|8158.4|4528
1746666000000|2025-05-08 01:00:00|8176.9|8175.9|8179.4|8178.4|8197.4|8196.4|8172.4|8171.4|4172
1746669600000|2025-05-08 02:00:00|8180.4|8179.4|8194.5|8193.5|8196.5|8195.5|8179.5|8178.5|2495
1746673200000|2025-05-08 03:00:00|8194|8193|8209.5|8208.5|8214.5|8213.5|8194|8193|2320
1746676800000|2025-05-08 04:00:00|8208.5|8207.5|8202.5|8201.5|8216.5|8215.5|8200.5|8199.5|2683
1746680400000|2025-05-08 05:00:00|8203.5|8202.5|8202.5|8201.5|8212.5|8211.5|8198.5|8197.5|3613
1746684000000|2025-05-08 06:00:00|8203|8201|8201.4|8197.4|8205|8203|8193|8191|7218
1746687600000|2025-05-08 07:00:00|8201.5|8197.5|8200.5|8197.5|8212|8209|8199.3|8195.3|949
1746691200000|2025-05-08 08:00:00|8200|8197|8214.5|8211.5|8215.5|8212.5|8198.5|8195.5|413
1746694800000|2025-05-08 09:00:00|8215|8212|8222.5|8219.5|8222.5|8219.5|8213|8210|452
1746698400000|2025-05-08 10:00:00|8223|8220|8235|8232|8235|8232|8220.5|8217.5|640
1746702000000|2025-05-08 11:00:00|8234.5|8231.5|8226|8223|8238.5|8235.5|8219|8216|709
1746705600000|2025-05-08 12:00:00|8226.5|8223.5|8224|8221|8238.5|8235.5|8214.5|8211.5|846
1746709200000|2025-05-08 13:00:00|8223.5|8220.5|8199.5|8196.5|8229.5|8226.5|8197.5|8194.5|1756
1746712800000|2025-05-08 14:00:00|8199|8196|8195|8192|8213.5|8210.5|8184.5|8181.5|2347
1746716400000|2025-05-08 15:00:00|8195.5|8192.5|8234.5|8231.5|8241.5|8238.5|8189.5|8186.5|2149
1746720000000|2025-05-08 16:00:00|8234|8231|8241|8238|8243|8240|8226.5|8223.5|469
1746723600000|2025-05-08 17:00:00|8240.5|8237.5|8221.5|8218.5|8241.5|8238.5|8220.5|8217.5|450
1746727200000|2025-05-08 18:00:00|8221|8218|8225.5|8222.5|8233.5|8230.5|8220.5|8217.5|361
1746730800000|2025-05-08 19:00:00|8226|8223|8210|8207|8235.5|8232.5|8208|8205|1157
1746734400000|2025-05-08 20:00:00|8210.5|8207.5|8206.6|8202.6|8213.5|8210.5|8203.5|8200.5|151
1746738000000|2025-05-08 21:00:00|8207.5|8203.5|8210.4|8206.4|8210.6|8206.6|8206.9|8202.9|0
1746741600000|2025-05-08 22:00:00|8209.6|8205.6|8207|8203|8210.9|8206.9|8203.6|8199.6|0
1746745200000|2025-05-08 23:00:00|8206.9|8202.9|8190.5|8188.5|8210.8|8206.8|8187|8185|567
1746748800000|2025-05-09 00:00:00|8193|8191|8204.5|8203.5|8210.5|8209.5|8185.5|8184.5|3681
1746752400000|2025-05-09 01:00:00|8203.5|8202.5|8229.3|8228.3|8234.3|8233.3|8202.5|8201.5|3379
1746756000000|2025-05-09 02:00:00|8228.3|8227.3|8228.3|8227.3|8241.3|8240.3|8221.3|8220.3|2378
1746759600000|2025-05-09 03:00:00|8227.3|8226.3|8231.3|8230.3|8233.3|8232.3|8222.3|8221.3|2273
1746763200000|2025-05-09 04:00:00|8230.8|8229.8|8240.3|8239.3|8248.3|8247.3|8228.3|8227.3|2245
1746766800000|2025-05-09 05:00:00|8239.3|8238.3|8245.3|8244.3|8248.3|8247.3|8236.3|8235.3|3374
1746770400000|2025-05-09 06:00:00|8237.1|8235.1|8229.6|8225.6|8238.1|8236.1|8223.1|8221.1|8007
1746774000000|2025-05-09 07:00:00|8229.8|8225.8|8224.6|8221.6|8235.6|8232.6|8220.6|8217.6|670
1746777600000|2025-05-09 08:00:00|8225.1|8222.1|8227.6|8224.6|8228.6|8225.6|8215.6|8212.6|419
1746781200000|2025-05-09 09:00:00|8228.1|8225.1|8239.1|8236.1|8239.6|8236.6|8228.1|8225.1|389
1746784800000|2025-05-09 10:00:00|8239.6|8236.6|8249.1|8246.1|8250.6|8247.6|8238.6|8235.6|237
1746788400000|2025-05-09 11:00:00|8248.6|8245.6|8249.6|8246.6|8254.1|8251.1|8234.6|8231.6|777
1746792000000|2025-05-09 12:00:00|8249.1|8246.1|8256.6|8253.6|8264.6|8261.6|8242.6|8239.6|843
1746795600000|2025-05-09 13:00:00|8257.6|8254.6|8254.6|8251.6|8265.1|8262.1|8246.1|8243.1|806
1746799200000|2025-05-09 14:00:00|8254.1|8251.1|8246.6|8243.6|8258.1|8255.1|8230.1|8227.1|1459
1746802800000|2025-05-09 15:00:00|8246.1|8243.1|8248.1|8245.1|8251.6|8248.6|8239.6|8236.6|812
1746806400000|2025-05-09 16:00:00|8247.6|8244.6|8232.6|8229.6|8249.1|8246.1|8230.6|8227.6|370
1746810000000|2025-05-09 17:00:00|8231.6|8228.6|8248.6|8245.6|8250.1|8247.1|8230.6|8227.6|537
1746813600000|2025-05-09 18:00:00|8249.6|8246.6|8247.1|8244.1|8249.6|8246.6|8240.1|8237.1|185
1746817200000|2025-05-09 19:00:00|8246.6|8243.6|8248.6|8245.6|8254.6|8251.6|8238.6|8235.6|1160
1746820800000|2025-05-09 20:00:00|8249.1|8246.1|8251.1|8247.1|8254.1|8251.1|8246.6|8243.6|133
1747000800000|2025-05-11 22:00:00|8307.6|8303.6|8296.9|8292.9|8311|8307|8292.6|8288.6|0
1747004400000|2025-05-11 23:00:00|8297.3|8293.3|8284.5|8282.5|8312.1|8308.1|8284|8282|924
1747008000000|2025-05-12 00:00:00|8284|8282|8270.5|8269.5|8284|8282.5|8262.5|8261.5|4102
1747011600000|2025-05-12 01:00:00|8269.5|8268.5|8262.8|8261.8|8285.5|8284.5|8259.8|8258.8|3098
1747015200000|2025-05-12 02:00:00|8263.8|8262.8|8253.8|8252.8|8270.8|8269.8|8253.8|8252.8|2500
1747018800000|2025-05-12 03:00:00|8254.8|8253.8|8254.8|8253.8|8254.8|8253.8|8245.8|8244.8|1896
1747022400000|2025-05-12 04:00:00|8255.8|8254.8|8251.8|8250.8|8262.8|8261.8|8248.8|8247.8|1926
1747026000000|2025-05-12 05:00:00|8252.8|8251.8|8243.8|8242.8|8252.8|8251.8|8240.8|8239.8|2591
1747029600000|2025-05-12 06:00:00|8236.1|8234.1|8241.6|8237.6|8244.9|8240.9|8226.1|8224.1|6113
1747033200000|2025-05-12 07:00:00|8241.4|8237.4|8291.1|8288.1|8313.1|8310.1|8241.4|8237.4|3451
1747036800000|2025-05-12 08:00:00|8290.6|8287.6|8278.6|8275.6|8294.1|8291.1|8263.1|8260.1|1237
1747040400000|2025-05-12 09:00:00|8279.1|8276.1|8297.1|8294.1|8297.1|8294.1|8276.6|8273.6|668
1747044000000|2025-05-12 10:00:00|8297.6|8294.6|8300.1|8297.1|8301.6|8298.6|8290.6|8287.6|535
1747047600000|2025-05-12 11:00:00|8300.6|8297.6|8301.1|8298.1|8307.6|8304.6|8295.1|8292.1|666
1747051200000|2025-05-12 12:00:00|8301.6|8298.6|8301.1|8298.1|8310.6|8307.6|8298.6|8295.6|342
1747054800000|2025-05-12 13:00:00|8301.6|8298.6|8281.1|8278.1|8305.6|8302.6|8277.1|8274.1|1416
1747058400000|2025-05-12 14:00:00|8281.6|8278.6|8305.6|8302.6|8311.6|8308.6|8273.6|8270.6|1315
1747062000000|2025-05-12 15:00:00|8306.1|8303.1|8298.6|8295.6|8311.1|8308.1|8292.6|8289.6|925
1747065600000|2025-05-12 16:00:00|8297.6|8294.6|8315.6|8312.6|8318.1|8315.1|8297.6|8294.6|409
1747069200000|2025-05-12 17:00:00|8316.1|8313.1|8317.1|8314.1|8327.6|8324.6|8315.6|8312.6|279
1747072800000|2025-05-12 18:00:00|8316.6|8313.6|8319.1|8316.1|8328.1|8325.1|8316.6|8313.6|311
1747076400000|2025-05-12 19:00:00|8319.6|8316.6|8334.1|8331.1|8335.6|8332.6|8317.6|8314.6|705
1747080000000|2025-05-12 20:00:00|8334.6|8331.6|8337.6|8333.6|8338.1|8335.1|8331.6|8328.6|131
1747083600000|2025-05-12 21:00:00|8337.5|8333.5|8339|8335|8339.1|8335.1|8336.5|8332.5|0
1747087200000|2025-05-12 22:00:00|8338.5|8334.5|8331.8|8327.8|8339.3|8335.3|8331.1|8327.1|0
1747090800000|2025-05-12 23:00:00|8331.9|8327.9|8314.1|8312.1|8339.9|8335.9|8312.1|8310.1|1011
1747094400000|2025-05-13 00:00:00|8315.1|8313.1|8290.6|8289.6|8317.6|8316.6|8289.6|8288.6|5449
1747098000000|2025-05-13 01:00:00|8289.6|8288.6|8293.6|8292.6|8293.6|8292.6|8277.6|8276.6|3227
1747101600000|2025-05-13 02:00:00|8294.6|8293.6|8284.6|8283.6|8304.6|8303.6|8283.6|8282.6|3060
1747105200000|2025-05-13 03:00:00|8285.6|8284.6|8274.6|8273.6|8285.6|8284.6|8273.6|8272.6|2130
1747108800000|2025-05-13 04:00:00|8272.6|8271.6|8261.5|8260.5|8279.6|8278.6|8261.5|8260.5|2378
1747112400000|2025-05-13 05:00:00|8262.5|8261.5|8278.5|8277.5|8280.5|8279.5|8261.5|8260.5|3588
1747116000000|2025-05-13 06:00:00|8279|8277|8266.9|8262.9|8280|8278|8266|8262.7|7115
1747119600000|2025-05-13 07:00:00|8267|8263|8265|8262|8281|8278|8263.8|8259.8|1067
1747123200000|2025-05-13 08:00:00|8265.5|8262.5|8255.5|8252.5|8269.5|8266.5|8255|8252|960
1747126800000|2025-05-13 09:00:00|8257|8254|8268|8265|8268|8265|8251.5|8248.5|528
1747130400000|2025-05-13 10:00:00|8268.5|8265.5|8278.5|8275.5|8281.5|8278.5|8267.5|8264.5|463
1747134000000|2025-05-13 11:00:00|8279.5|8276.5|8284.5|8281.5|8286.5|8283.5|8276.5|8273.5|365
1747137600000|2025-05-13 12:00:00|8285|8282|8286.5|8283.5|8302|8299|8279.5|8276.5|726
1747141200000|2025-05-13 13:00:00|8287|8284|8297.5|8294.5|8301.5|8298.5|8285.5|8282.5|953
1747144800000|2025-05-13 14:00:00|8298|8295|8295.5|8292.5|8311.5|8308.5|8289.5|8286.5|1184
1747148400000|2025-05-13 15:00:00|8295|8292|8292|8289|8308.5|8305.5|8290.5|8287.5|864
1747152000000|2025-05-13 16:00:00|8291.5|8288.5|8293|8290|8296.5|8293.5|8286.5|8283.5|392
1747155600000|2025-05-13 17:00:00|8293.5|8290.5|8289|8286|8300.5|8297.5|8289|8286|198
1747159200000|2025-05-13 18:00:00|8289.5|8286.5|8297|8294|8298.5|8295.5|8285.5|8282.5|223
1747162800000|2025-05-13 19:00:00|8296.5|8293.5|8288.5|8285.5|8302.5|8299.5|8288|8285|1484
1747166400000|2025-05-13 20:00:00|8289.5|8286.5|8283.8|8279.8|8290.5|8287.5|8282.5|8278.8|201
1747170000000|2025-05-13 21:00:00|8283.5|8279.5|8285|8281|8285.8|8281.8|8282|8278|0
1747173600000|2025-05-13 22:00:00|8284.9|8280.9|8285.5|8281.5|8287.1|8283.1|8283.5|8279.5|0
1747177200000|2025-05-13 23:00:00|8285.4|8281.4|8284.4|8282.4|8299.9|8297.9|8282.9|8279.7|394
1747180800000|2025-05-14 00:00:00|8283.9|8281.9|8266.4|8265.4|8283.9|8281.9|8257.4|8256.4|3471
1747184400000|2025-05-14 01:00:00|8267.4|8266.4|8261.4|8260.4|8274.9|8273.9|8250.9|8249.9|2578
1747188000000|2025-05-14 02:00:00|8260.9|8259.9|8269.4|8268.4|8270.4|8269.4|8254.4|8253.4|1782
1747191600000|2025-05-14 03:00:00|8270.4|8269.4|8265.5|8264.5|8270.4|8269.4|8261.9|8260.9|1935
1747195200000|2025-05-14 04:00:00|8264.5|8263.5|8279.5|8278.5|8281.5|8280.5|8258.5|8257.5|2031
1747198800000|2025-05-14 05:00:00|8280.5|8279.5|8281.5|8280.5|8282.5|8281.5|8274|8273|2090
1747202400000|2025-05-14 06:00:00|8282|8280|8287.4|8283.4|8288.8|8284.8|8279|8277|5589
1747206000000|2025-05-14 07:00:00|8287.5|8283.5|8289|8286|8296.5|8293.5|8283.5|8280.5|652
1747209600000|2025-05-14 08:00:00|8288.5|8285.5|8283.5|8280.5|8289.5|8286.5|8281.5|8278.5|391
1747213200000|2025-05-14 09:00:00|8283|8280|8280.5|8277.5|8284.5|8281.5|8267.5|8264.5|571
1747216800000|2025-05-14 10:00:00|8281|8278|8286|8283|8287|8284|8275.5|8272.5|230
1747220400000|2025-05-14 11:00:00|8286.5|8283.5|8289.5|8286.5|8295|8292|8286.5|8283.5|307
1747224000000|2025-05-14 12:00:00|8289|8286|8287|8284|8297.5|8294.5|8282.5|8279.5|498
1747227600000|2025-05-14 13:00:00|8287.5|8284.5|8268|8265|8287.5|8284.5|8261.5|8258.5|625
1747231200000|2025-05-14 14:00:00|8268.5|8265.5|8257|8254|8274.5|8271.5|8254.5|8251.5|733
1747234800000|2025-05-14 15:00:00|8257.5|8254.5|8247.5|8244.5|8259.5|8256.5|8246.5|8243.5|1325
1747238400000|2025-05-14 16:00:00|8248|8245|8248.5|8245.5|8252.5|8249.5|8237.5|8234.5|828
1747242000000|2025-05-14 17:00:00|8249|8246|8246.5|8243.5|8250|8247|8230|8227|257
1747245600000|2025-05-14 18:00:00|8246|8243|8249.5|8246.5|8253|8250|8243|8240|273
1747249200000|2025-05-14 19:00:00|8248.5|8245.5|8253.5|8250.5|8256.5|8253.5|8245|8242|607
1747252800000|2025-05-14 20:00:00|8253|8250|8251.5|8247.5|8253.5|8250.5|8248.5|8245.5|76
1747256400000|2025-05-14 21:00:00|8252.6|8248.6|8248.1|8244.1|8252.7|8248.7|8248|8244|0
1747260000000|2025-05-14 22:00:00|8250.4|8246.4|8249.2|8245.2|8251.4|8247.4|8248.2|8244.2|0
1747263600000|2025-05-14 23:00:00|8249.1|8245.1|8261.9|8259.9|8265.9|8263.9|8241.8|8237.8|831
1747267200000|2025-05-15 00:00:00|8261.4|8259.4|8274.4|8273.4|8279.4|8278.4|8255.4|8254.4|4422
1747270800000|2025-05-15 01:00:00|8273.9|8272.9|8283.4|8282.4|8285.4|8284.4|8266.9|8265.9|3315
1747274400000|2025-05-15 02:00:00|8283.9|8282.9|8300.4|8299.4|8300.4|8299.4|8276.9|8275.9|2215
1747278000000|2025-05-15 03:00:00|8299.4|8298.4|8299.4|8298.4|8303.4|8302.4|8290.4|8289.4|1976
1747281600000|2025-05-15 04:00:00|8298.4|8297.4|8303.4|8302.4|8306.4|8305.4|8298.4|8297.4|2596
1747285200000|2025-05-15 05:00:00|8304.4|8303.4|8300.4|8299.4|8305.4|8304.4|8294.4|8293.4|4010
1747288800000|2025-05-15 06:00:00|8300.9|8298.9|8303.9|8299.9|8308.9|8306.9|8295.9|8293.9|4870
1747292400000|2025-05-15 07:00:00|8303.8|8299.8|8298.9|8295.9|8306.8|8303.4|8292.4|8289.4|781
1747296000000|2025-05-15 08:00:00|8298.4|8295.4|8298.4|8295.4|8306.4|8303.4|8295.4|8292.4|700
1747299600000|2025-05-15 09:00:00|8299.4|8296.4|8312.4|8309.4|8312.4|8309.4|8297.4|8294.4|467
1747303200000|2025-05-15 10:00:00|8311.9|8308.9|8318.9|8315.9|8319.4|8316.4|8308.4|8305.4|500
1747306800000|2025-05-15 11:00:00|8319.4|8316.4|8319.4|8316.4|8326.4|8323.4|8315.4|8312.4|458
1747310400000|2025-05-15 12:00:00|8319.9|8316.9|8335.4|8332.4|8338.9|8335.9|8318.4|8315.4|949
1747314000000|2025-05-15 13:00:00|8336.4|8333.4|8342.9|8339.9|8342.9|8339.9|8332.9|8329.9|1135
1747317600000|2025-05-15 14:00:00|8343.4|8340.4|8350.4|8347.4|8353.4|8350.4|8332.4|8329.4|1449
1747321200000|2025-05-15 15:00:00|8351.4|8348.4|8370.9|8367.9|8372.4|8369.4|8348.4|8345.4|983
1747324800000|2025-05-15 16:00:00|8371.4|8368.4|8383.9|8380.9|8383.9|8380.9|8367.9|8364.9|410
1747328400000|2025-05-15 17:00:00|8384.4|8381.4|8379.4|8376.4|8386.4|8383.4|8376.4|8373.4|216
1747332000000|2025-05-15 18:00:00|8378.9|8375.9|8380.9|8377.9|8386.4|8383.4|8377.4|8374.4|332
1747335600000|2025-05-15 19:00:00|8381.4|8378.4|8388.4|8385.4|8389.9|8386.9|8379.9|8376.9|608
1747339200000|2025-05-15 20:00:00|8387.9|8384.9|8385.6|8381.6|8397.4|8394.4|8385.4|8381.5|424
1747342800000|2025-05-15 21:00:00|8386.2|8382.2|8387.9|8383.9|8388|8384|8385.5|8381.5|0
1747346400000|2025-05-15 22:00:00|8387.7|8383.7|8384|8380|8388|8384|8383.8|8379.8|0
1747350000000|2025-05-15 23:00:00|8384.1|8380.1|8381.8|8379.8|8390.8|8388.8|8381.3|8379.3|857
1747353600000|2025-05-16 00:00:00|8382.8|8380.8|8376.3|8375.3|8401.3|8400.3|8376.3|8375.3|4656
1747357200000|2025-05-16 01:00:00|8375.3|8374.3|8360.8|8359.8|8376.3|8375.3|8351.3|8350.3|2693
1747360800000|2025-05-16 02:00:00|8360.3|8359.3|8354.3|8353.3|8362.3|8361.3|8352.3|8351.3|1882
1747364400000|2025-05-16 03:00:00|8355.3|8354.3|8345.2|8344.2|8356.3|8355.3|8345.2|8344.2|1642
1747368000000|2025-05-16 04:00:00|8344.2|8343.2|8345.2|8344.2|8351.2|8350.2|8342.2|8341.2|2076
1747371600000|2025-05-16 05:00:00|8344.2|8343.2|8341.2|8340.2|8346.2|8345.2|8334.2|8333.2|2983
1747375200000|2025-05-16 06:00:00|8337.1|8335.1|8341.5|8337.5|8349.1|8347.1|8337.1|8335.1|4966
1747378800000|2025-05-16 07:00:00|8341.6|8337.6|8353.1|8350.1|8355.1|8352.1|8339.8|8335.8|558
1747382400000|2025-05-16 08:00:00|8353.6|8350.6|8359.6|8356.6|8363.6|8360.6|8350.1|8347.1|682
1747386000000|2025-05-16 09:00:00|8359.1|8356.1|8358.6|8355.6|8363.6|8360.6|8356.6|8353.6|326
1747389600000|2025-05-16 10:00:00|8358.1|8355.1|8349.6|8346.6|8364.1|8361.1|8349.6|8346.6|272
1747393200000|2025-05-16 11:00:00|8350.1|8347.1|8338.6|8335.6|8351.6|8348.6|8338.1|8335.1|501
1747396800000|2025-05-16 12:00:00|8337.6|8334.6|8334.6|8331.6|8343.6|8340.6|8332.1|8329.1|571
1747400400000|2025-05-16 13:00:00|8333.6|8330.6|8331.6|8328.6|8338.6|8335.6|8327.6|8324.6|1055
1747404000000|2025-05-16 14:00:00|8332.6|8329.6|8322.6|8319.6|8342.6|8339.6|8321.1|8318.1|1012
1747407600000|2025-05-16 15:00:00|8323.1|8320.1|8330.6|8327.6|8338.1|8335.1|8322.6|8319.6|559
1747411200000|2025-05-16 16:00:00|8329.6|8326.6|8343.6|8340.6|8344.6|8341.6|8329.6|8326.6|262
1747414800000|2025-05-16 17:00:00|8343.1|8340.1|8350.1|8347.1|8353.1|8350.1|8342.6|8339.6|182
1747418400000|2025-05-16 18:00:00|8349.6|8346.6|8356.6|8353.6|8358.1|8355.1|8348.6|8345.6|135
1747422000000|2025-05-16 19:00:00|8356.1|8353.1|8361.1|8358.1|8363.1|8360.1|8356.1|8353.1|467
1747425600000|2025-05-16 20:00:00|8360.6|8357.6|8335|8331|8360.6|8357.6|8332.1|8329.1|99
1747605600000|2025-05-18 22:00:00|8324|8320|8332.1|8328.1|8332.7|8328.7|8319.2|8315.2|0
1747609200000|2025-05-18 23:00:00|8332.2|8328.2|8328|8326|8341.6|8337.6|8315.5|8313.5|580
1747612800000|2025-05-19 00:00:00|8329|8327|8317.5|8316.5|8335.5|8334.5|8302|8301|3562
1747616400000|2025-05-19 01:00:00|8316.5|8315.5|8333.5|8332.5|8334.5|8333.5|8312.5|8311.5|2183
1747620000000|2025-05-19 02:00:00|8332.5|8331.5|8332.5|8331.5|8347.5|8346.5|8325.5|8324.5|2705
1747623600000|2025-05-19 03:00:00|8331.5|8330.5|8301.5|8300.5|8331.5|8330.5|8300.5|8299.5|2326
1747627200000|2025-05-19 04:00:00|8302.5|8301.5|8298.5|8297.5|8307.5|8306.5|8294.5|8293.5|2015
1747630800000|2025-05-19 05:00:00|8299|8298|8293.5|8292.5|8300.5|8299.5|8288.5|8287.5|2848
1747634400000|2025-05-19 06:00:00|8294|8292|8282.1|8278.1|8300|8298|8281.5|8277.5|4533
1747638000000|2025-05-19 07:00:00|8282.2|8278.2|8282.5|8279.5|8291.5|8288.5|8272.5|8269.5|713
1747641600000|2025-05-19 08:00:00|8283|8280|8277.5|8274.5|8288|8285|8275.5|8272.5|358
1747645200000|2025-05-19 09:00:00|8276.5|8273.5|8273.5|8270.5|8278.5|8275.5|8269|8266|398
1747648800000|2025-05-19 10:00:00|8274|8271|8280.5|8277.5|8284.5|8281.5|8263.5|8260.5|551
1747652400000|2025-05-19 11:00:00|8281|8278|8296|8293|8296.5|8293.5|8280|8277|295
1747656000000|2025-05-19 12:00:00|8295.5|8292.5|8292.5|8289.5|8299.5|8296.5|8290.5|8287.5|321
1747659600000|2025-05-19 13:00:00|8292|8289|8317.5|8314.5|8319.5|8316.5|8282.5|8279.5|1137
1747663200000|2025-05-19 14:00:00|8318|8315|8326.5|8323.5|8336|8333|8314.5|8311.5|1188
1747666800000|2025-05-19 15:00:00|8325.5|8322.5|8332.5|8329.5|8339.5|8336.5|8325.5|8322.5|830
1747670400000|2025-05-19 16:00:00|8331.5|8328.5|8339|8336|8341|8338|8329.5|8326.5|428
1747674000000|2025-05-19 17:00:00|8338.5|8335.5|8336.5|8333.5|8347|8344|8336.5|8333.5|395
1747677600000|2025-05-19 18:00:00|8335.5|8332.5|8338.5|8335.5|8340.5|8337.5|8330.5|8327.5|354
1747681200000|2025-05-19 19:00:00|8339.5|8336.5|8357|8354|8359|8356|8335.5|8332.5|985
1747684800000|2025-05-19 20:00:00|8357.5|8354.5|8358|8354|8358|8354.5|8348|8345|123
1747688400000|2025-05-19 21:00:00|8357.8|8353.8|8360.5|8356.5|8361.7|8357.7|8356.8|8352.8|0
1747692000000|2025-05-19 22:00:00|8360.1|8356.1|8360.2|8356.2|8361.6|8357.6|8357.2|8353.2|0
1747695600000|2025-05-19 23:00:00|8360.3|8356.3|8361.3|8359.3|8371.9|8369.8|8359.6|8355.6|740
1747699200000|2025-05-20 00:00:00|8363.3|8361.3|8364.3|8363.3|8368.3|8367.3|8350.3|8349.3|3311
1747702800000|2025-05-20 01:00:00|8363.3|8362.3|8347.3|8346.3|8364.3|8363.3|8345.3|8344.3|2136
1747706400000|2025-05-20 02:00:00|8348.3|8347.3|8338.3|8337.3|8351.3|8350.3|8337.3|8336.3|1884
1747710000000|2025-05-20 03:00:00|8337.3|8336.3|8327.3|8326.3|8337.3|8336.3|8326.8|8325.8|1708
1747713600000|2025-05-20 04:00:00|8328.3|8327.3|8347.3|8346.3|8349.3|8348.3|8324.3|8323.3|3131
1747717200000|2025-05-20 05:00:00|8348.3|8347.3|8353.3|8352.3|8359.3|8358.3|8346.3|8345.3|3231
1747720800000|2025-05-20 06:00:00|8353.4|8351.4|8349.8|8345.8|8355.4|8353.4|8343.4|8341.4|4007
1747724400000|2025-05-20 07:00:00|8350.1|8346.1|8363.9|8360.9|8365.9|8362.9|8346.5|8342.5|786
1747728000000|2025-05-20 08:00:00|8364.9|8361.9|8374.4|8371.4|8374.9|8371.9|8361.9|8358.9|414
1747731600000|2025-05-20 09:00:00|8374.9|8371.9|8375.4|8372.4|8377.9|8374.9|8370.9|8367.9|309
1747735200000|2025-05-20 10:00:00|8375.9|8372.9|8376.9|8373.9|8381.9|8378.9|8372.9|8369.9|266
1747738800000|2025-05-20 11:00:00|8377.4|8374.4|8386.4|8383.4|8390.9|8387.9|8375.9|8372.9|609
1747742400000|2025-05-20 12:00:00|8385.9|8382.9|8388.9|8385.9|8389.9|8386.9|8377.4|8374.4|647
1747746000000|2025-05-20 13:00:00|8389.4|8386.4|8380.9|8377.9|8397.9|8394.9|8379.9|8376.9|1132
1747749600000|2025-05-20 14:00:00|8381.4|8378.4|8399.9|8396.9|8407.9|8404.9|8380.9|8377.9|749
1747753200000|2025-05-20 15:00:00|8399.4|8396.4|8401.4|8398.4|8407.4|8404.4|8394.9|8391.9|562
1747756800000|2025-05-20 16:00:00|8400.9|8397.9|8399.4|8396.4|8401.9|8398.9|8390.9|8387.9|265
1747760400000|2025-05-20 17:00:00|8398.9|8395.9|8397.9|8394.9|8401.9|8398.9|8394.9|8391.9|243
1747764000000|2025-05-20 18:00:00|8396.9|8393.9|8384.4|8381.4|8398.9|8395.9|8379.4|8376.4|359
1747767600000|2025-05-20 19:00:00|8383.9|8380.9|8396.4|8393.4|8397.9|8394.9|8374.9|8371.9|905
1747771200000|2025-05-20 20:00:00|8395.9|8392.9|8397.7|8393.7|8398.4|8395.4|8394.4|8391.4|71
1747774800000|2025-05-20 21:00:00|8398.1|8394.1|8398.3|8394.3|8399.4|8395.4|8397.8|8393.8|0
1747778400000|2025-05-20 22:00:00|8397.8|8393.8|8394|8390|8398.4|8394.4|8383.8|8379.8|0
1747782000000|2025-05-20 23:00:00|8394.2|8390.2|8410.3|8408.3|8410.3|8408.3|8392.8|8389.4|756
1747785600000|2025-05-21 00:00:00|8407.3|8405.3|8399.8|8398.8|8410.8|8409.8|8386.8|8385.8|3105
1747789200000|2025-05-21 01:00:00|8398.8|8397.8|8425.8|8424.8|8426.8|8425.8|8389.8|8388.8|3040
1747792800000|2025-05-21 02:00:00|8426.8|8425.8|8408.8|8407.8|8428.3|8427.3|8402.8|8401.8|2771
1747796400000|2025-05-21 03:00:00|8407.8|8406.8|8398.8|8397.8|8413.8|8412.8|8395.8|8394.8|2611
1747800000000|2025-05-21 04:00:00|8397.8|8396.8|8392.8|8391.8|8399.8|8398.8|8386.8|8385.8|2922
1747803600000|2025-05-21 05:00:00|8393.8|8392.8|8385.8|8384.8|8396.8|8395.8|8384.8|8383.8|3030
1747807200000|2025-05-21 06:00:00|8385|8383|8379|8375|8392|8390|8377.8|8373.8|4875
1747810800000|2025-05-21 07:00:00|8378.9|8374.9|8382.5|8379.5|8389.5|8386.5|8378.5|8374.9|511
1747814400000|2025-05-21 08:00:00|8383.5|8380.5|8365.5|8362.5|8384.5|8381.5|8363.5|8360.5|289
1747818000000|2025-05-21 09:00:00|8366|8363|8351|8348|8367.5|8364.5|8350.5|8347.5|179
1747821600000|2025-05-21 10:00:00|8351.5|8348.5|8354.5|8351.5|8360.5|8357.5|8347.5|8344.5|542
1747825200000|2025-05-21 11:00:00|8354|8351|8369|8366|8373.5|8370.5|8353.5|8350.5|403
1747828800000|2025-05-21 12:00:00|8369.5|8366.5|8366.5|8363.5|8369.5|8366.5|8357.5|8354.5|339
1747832400000|2025-05-21 13:00:00|8367.5|8364.5|8377.5|8374.5|8380.5|8377.5|8362.5|8359.5|669
1747836000000|2025-05-21 14:00:00|8378|8375|8377.5|8374.5|8385|8382|8364.5|8361.5|960
1747839600000|2025-05-21 15:00:00|8377|8374|8375.5|8372.5|8389.5|8386.5|8373.5|8370.5|609
1747843200000|2025-05-21 16:00:00|8375|8372|8374.5|8371.5|8383.5|8380.5|8372.5|8369.5|244
1747846800000|2025-05-21 17:00:00|8373.5|8370.5|8329.5|8326.5|8376.5|8373.5|8313|8310|939
1747850400000|2025-05-21 18:00:00|8329|8326|8313|8310|8333|8330|8312|8309|433
1747854000000|2025-05-21 19:00:00|8313.5|8310.5|8311.5|8308.5|8325|8322|8299.5|8296.5|1020
1747857600000|2025-05-21 20:00:00|8311|8308|8305.4|8301.4|8311.5|8308.5|8303|8300|68
1747861200000|2025-05-21 21:00:00|8305.9|8301.9|8308.8|8304.8|8310.9|8306.9|8304.5|8300.5|0
1747864800000|2025-05-21 22:00:00|8307.3|8303.3|8308.3|8304.3|8314.3|8310.3|8302.3|8298.3|0
1747868400000|2025-05-21 23:00:00|8308.2|8304.2|8308.7|8306.7|8314.2|8311.7|8302.2|8300.2|694
1747872000000|2025-05-22 00:00:00|8309.7|8307.7|8354.2|8353.2|8356.2|8355.2|8303.2|8302.2|5745
1747875600000|2025-05-22 01:00:00|8353.2|8352.2|8346.2|8345.2|8376.2|8375.2|8345.2|8344.2|2566
1747879200000|2025-05-22 02:00:00|8347.2|8346.2|8342.2|8341.2|8354.2|8353.2|8334.2|8333.2|1880
1747882800000|2025-05-22 03:00:00|8343.2|8342.2|8343.2|8342.2|8349.2|8348.2|8341.2|8340.2|1189
1747886400000|2025-05-22 04:00:00|8342.2|8341.2|8340.2|8339.2|8343.2|8342.2|8338.2|8337.2|1189
1747890000000|2025-05-22 05:00:00|8341.2|8340.2|8349.2|8348.2|8352.7|8351.7|8338.2|8337.2|1576
1747893600000|2025-05-22 06:00:00|8349.7|8347.7|8347.9|8343.9|8355.7|8353.7|8342.7|8340.4|5074
1747897200000|2025-05-22 07:00:00|8348|8344|8339.7|8336.7|8355.7|8352.7|8337.2|8334.2|672
1747900800000|2025-05-22 08:00:00|8339.2|8336.2|8342.2|8339.2|8344.2|8341.2|8334.2|8331.2|307
1747904400000|2025-05-22 09:00:00|8341.7|8338.7|8345.7|8342.7|8346.7|8343.7|8337.2|8334.2|310
1747908000000|2025-05-22 10:00:00|8345.2|8342.2|8342.7|8339.7|8351.2|8348.2|8337.2|8334.2|220
1747911600000|2025-05-22 11:00:00|8343.2|8340.2|8323.7|8320.7|8350.2|8347.2|8323.7|8320.7|346
1747915200000|2025-05-22 12:00:00|8324.2|8321.2|8339.7|8336.7|8341.2|8338.2|8307.7|8304.7|743
1747918800000|2025-05-22 13:00:00|8340.2|8337.2|8346.2|8343.2|8347.2|8344.2|8324.7|8321.7|791
1747922400000|2025-05-22 14:00:00|8346.7|8343.7|8352.2|8349.2|8357.7|8354.7|8338.2|8335.2|1196
1747926000000|2025-05-22 15:00:00|8352.7|8349.7|8363.2|8360.2|8365.2|8362.2|8345.2|8342.2|666
1747929600000|2025-05-22 16:00:00|8363.7|8360.7|8354.7|8351.7|8377.7|8374.7|8354.2|8351.2|360
1747933200000|2025-05-22 17:00:00|8355.2|8352.2|8380.2|8377.2|8382.7|8379.7|8351.7|8348.7|194
1747936800000|2025-05-22 18:00:00|8379.7|8376.7|8379.2|8376.2|8384.2|8381.2|8374.2|8371.2|195
1747940400000|2025-05-22 19:00:00|8378.7|8375.7|8361.2|8358.2|8384.7|8381.7|8355.2|8352.2|692
1747944000000|2025-05-22 20:00:00|8360.7|8357.7|8370.1|8366.1|8370.4|8366.7|8360.7|8357.7|92
1747947600000|2025-05-22 21:00:00|8370|8366|8372.3|8368.3|8372.3|8368.3|8369.7|8365.7|0
1747951200000|2025-05-22 22:00:00|8373.2|8369.2|8358.3|8354.3|8374.6|8370.6|8357.2|8353.2|0
1747954800000|2025-05-22 23:00:00|8358.1|8354.1|8364.5|8362.5|8365.5|8363.5|8356.4|8352.4|522
1747958400000|2025-05-23 00:00:00|8362.5|8360.5|8384|8383|8386|8385|8358|8357|3377
1747962000000|2025-05-23 01:00:00|8383|8382|8368|8367|8386|8385|8366|8365|2000
1747965600000|2025-05-23 02:00:00|8369|8368|8380|8379|8383|8382|8367|8366|1374
1747969200000|2025-05-23 03:00:00|8381|8380|8372|8371|8382|8381|8370|8369|1257
1747972800000|2025-05-23 04:00:00|8371.5|8370.5|8363|8362|8371.5|8370.5|8358|8357|1265
1747976400000|2025-05-23 05:00:00|8364|8363|8365|8364|8372.5|8371.5|8362|8361|2093
1747980000000|2025-05-23 06:00:00|8365.4|8363.4|8362.6|8358.6|8367.4|8365.4|8354.4|8352.4|4244
1747983600000|2025-05-23 07:00:00|8362.7|8358.7|8383.9|8380.9|8390.9|8387.9|8362.7|8358.7|704
1747987200000|2025-05-23 08:00:00|8384.4|8381.4|8380.9|8377.9|8386.9|8383.9|8375.9|8372.9|732
1747990800000|2025-05-23 09:00:00|8379.9|8376.9|8370.4|8367.4|8380.4|8377.4|8358.9|8355.9|280
1747994400000|2025-05-23 10:00:00|8369.9|8366.9|8367.4|8364.4|8371.9|8368.9|8357.9|8354.9|329
1747998000000|2025-05-23 11:00:00|8366.9|8363.9|8275.4|8272.4|8368.9|8365.9|8272.9|8269.9|1827
1748001600000|2025-05-23 12:00:00|8275.9|8272.9|8286.9|8283.9|8293.9|8290.9|8254.4|8251.4|1508
1748005200000|2025-05-23 13:00:00|8287.4|8284.4|8299.4|8296.4|8310.4|8307.4|8269.4|8266.4|2156
1748008800000|2025-05-23 14:00:00|8299.9|8296.9|8306.4|8303.4|8321.4|8318.4|8296.9|8293.9|1092
1748012400000|2025-05-23 15:00:00|8306.9|8303.9|8309.9|8306.9|8320.4|8317.4|8300.4|8297.4|767
1748016000000|2025-05-23 16:00:00|8309.4|8306.4|8320.4|8317.4|8325.9|8322.9|8308.9|8305.9|709
1748019600000|2025-05-23 17:00:00|8319.9|8316.9|8338.4|8335.4|8343.9|8340.9|8318.4|8315.4|665
1748023200000|2025-05-23 18:00:00|8337.9|8334.9|8333.9|8330.9|8345.9|8342.9|8330.9|8327.9|245
1748026800000|2025-05-23 19:00:00|8333.4|8330.4|8330.4|8327.4|8339.9|8336.9|8320.9|8317.9|586
1748030400000|2025-05-23 20:00:00|8329.9|8326.9|8326.4|8323.4|8329.9|8326.9|8322.4|8319.4|97
1748210400000|2025-05-25 22:00:00|8331.4|8327.4|8370.5|8366.5|8380.8|8376.8|8331.4|8327.4|0
1748214000000|2025-05-25 23:00:00|8370.6|8366.6|8367.7|8365.7|8382.6|8378.7|8362.2|8360.2|715
1748217600000|2025-05-26 00:00:00|8367.2|8365.2|8357.7|8356.7|8372.7|8371.7|8354.7|8353.7|2962
1748221200000|2025-05-26 01:00:00|8356.7|8355.7|8363.7|8362.7|8365.7|8364.7|8351.7|8350.7|2124
1748224800000|2025-05-26 02:00:00|8363.2|8362.2|8354.7|8353.7|8363.7|8362.7|8348.2|8347.2|1540
1748228400000|2025-05-26 03:00:00|8353.7|8352.7|8364.7|8363.7|8365.7|8364.7|8353.7|8352.7|1331
1748232000000|2025-05-26 04:00:00|8365.7|8364.7|8369.7|8368.7|8371.7|8370.7|8363.7|8362.7|1493
1748235600000|2025-05-26 05:00:00|8369.2|8368.2|8361.7|8360.7|8371.7|8370.7|8360.7|8359.7|1934
1748239200000|2025-05-26 06:00:00|8362.2|8360.2|8370.8|8366.8|8373.1|8370.2|8356.2|8354.2|3789
1748242800000|2025-05-26 07:00:00|8371.1|8367.1|8378.2|8375.2|8379.2|8376.2|8369.2|8365.2|379
1748246400000|2025-05-26 08:00:00|8378.7|8375.7|8373.2|8370.2|8383.2|8380.2|8372.2|8369.2|191
1748250000000|2025-05-26 09:00:00|8373.7|8370.7|8380.7|8377.7|8380.7|8377.7|8373.2|8370.2|95
1748253600000|2025-05-26 10:00:00|8379.7|8376.7|8383.2|8380.2|8385.2|8382.2|8377.7|8374.7|202
1748257200000|2025-05-26 11:00:00|8383.7|8380.7|8384.2|8381.2|8386.2|8383.2|8379.7|8376.7|114
1748260800000|2025-05-26 12:00:00|8383.7|8380.7|8377.2|8374.2|8385.7|8382.7|8375.7|8372.7|165
1748264400000|2025-05-26 13:00:00|8377.7|8374.7|8375.7|8372.7|8384.7|8381.7|8372.7|8369.7|225
1748268000000|2025-05-26 14:00:00|8374.7|8371.7|8374.2|8371.2|8377.7|8374.7|8371.2|8368.2|184
1748271600000|2025-05-26 15:00:00|8374.7|8371.7|8383.7|8380.7|8384.7|8381.7|8372.7|8369.7|155
1748275200000|2025-05-26 16:00:00|8384.2|8381.2|8390.7|8387.7|8390.7|8387.7|8383.7|8380.7|112
1748278800000|2025-05-26 17:00:00|8389.7|8386.7|8388.2|8385.2|8390.7|8387.7|8388.2|8385.2|80
1748282400000|2025-05-26 18:00:00|8387.7|8384.7|8390.2|8387.2|8390.2|8387.2|8386.7|8383.7|34
1748286000000|2025-05-26 19:00:00|8390.7|8387.7|8388.2|8385.2|8391.7|8388.7|8387.7|8384.7|84
1748289600000|2025-05-26 20:00:00|8388.7|8385.7|8392.2|8388.2|8403.2|8400.2|8388.2|8385.2|137
1748293200000|2025-05-26 21:00:00|8392|8388|8391.3|8387.3|8393.1|8389.1|8389.6|8385.6|0
1748296800000|2025-05-26 22:00:00|8391.4|8387.4|8381.2|8377.2|8391.4|8387.4|8380.4|8376.4|0
1748300400000|2025-05-26 23:00:00|8381.5|8377.5|8382.6|8380.6|8390.1|8388.1|8379.3|8375.3|609
1748304000000|2025-05-27 00:00:00|8384.1|8382.1|8376.6|8375.6|8390.6|8389.6|8362.6|8361.6|3445
1748307600000|2025-05-27 01:00:00|8377.6|8376.6|8364.6|8363.6|8381.6|8380.6|8360.6|8359.6|2532
1748311200000|2025-05-27 02:00:00|8365.6|8364.6|8384.6|8383.6|8386.6|8385.6|8364.6|8363.6|2113
1748314800000|2025-05-27 03:00:00|8384.1|8383.1|8387.6|8386.6|8395.6|8394.6|8382.6|8381.6|2206
1748318400000|2025-05-27 04:00:00|8386.6|8385.6|8394.6|8393.6|8396.6|8395.6|8384.6|8383.6|1417
1748322000000|2025-05-27 05:00:00|8393.6|8392.6|8408.6|8407.6|8410.6|8409.6|8390.6|8389.6|2346
1748325600000|2025-05-27 06:00:00|8409.1|8407.1|8419.8|8415.8|8422.6|8418.6|8406.1|8404.1|4112
1748329200000|2025-05-27 07:00:00|8420|8416|8443.6|8440.6|8450.6|8447.6|8414.6|8411.6|996
1748332800000|2025-05-27 08:00:00|8443.1|8440.1|8441.6|8438.6|8445.1|8442.1|8431.6|8428.6|577
1748336400000|2025-05-27 09:00:00|8441.1|8438.1|8451.6|8448.6|8451.6|8448.6|8440.1|8437.1|423
1748340000000|2025-05-27 10:00:00|8452.6|8449.6|8449.6|8446.6|8456.6|8453.6|8447.1|8444.1|646
1748343600000|2025-05-27 11:00:00|8449.1|8446.1|8437.6|8434.6|8449.6|8446.6|8434.6|8431.6|470
1748347200000|2025-05-27 12:00:00|8438.1|8435.1|8427.6|8424.6|8442.1|8439.1|8421.1|8418.1|893
1748350800000|2025-05-27 13:00:00|8427.1|8424.1|8423.1|8420.1|8435.6|8432.6|8415.6|8412.6|552
1748354400000|2025-05-27 14:00:00|8423.6|8420.6|8450.6|8447.6|8458.6|8455.6|8423.6|8420.6|1054
1748358000000|2025-05-27 15:00:00|8451.1|8448.1|8454.1|8451.1|8455.6|8452.6|8448.6|8445.6|638
1748361600000|2025-05-27 16:00:00|8454.6|8451.6|8461.1|8458.1|8467.6|8464.6|8453.6|8450.6|224
1748365200000|2025-05-27 17:00:00|8461.6|8458.6|8467.6|8464.6|8468.6|8465.6|8456.6|8453.6|212
1748368800000|2025-05-27 18:00:00|8468.1|8465.1|8464.1|8461.1|8469.6|8466.6|8463.6|8460.6|223
1748372400000|2025-05-27 19:00:00|8463.6|8460.6|8466.6|8463.6|8467.6|8464.6|8456.6|8453.6|786
1748376000000|2025-05-27 20:00:00|8467.1|8464.1|8468.1|8464.1|8469.1|8466.1|8461.6|8458.6|72
1748379600000|2025-05-27 21:00:00|8468.3|8464.3|8469.8|8465.8|8471.3|8467.3|8468.3|8464.3|0
1748383200000|2025-05-27 22:00:00|8468.7|8464.7|8468|8464|8468.7|8464.7|8464.8|8460.8|0
1748386800000|2025-05-27 23:00:00|8467.8|8463.8|8452|8450|8470.2|8466.2|8452|8450|606
1748390400000|2025-05-28 00:00:00|8451|8449|8447.5|8446.5|8458.5|8457.5|8436.5|8435.5|3728
1748394000000|2025-05-28 01:00:00|8446.5|8445.5|8428.5|8427.5|8450.5|8449.5|8425|8424|2923
1748397600000|2025-05-28 02:00:00|8428|8427|8416.5|8415.5|8433.5|8432.5|8415.5|8414.5|1966
1748401200000|2025-05-28 03:00:00|8417.5|8416.5|8403.5|8402.5|8419.5|8418.5|8401.5|8400.5|1996
1748404800000|2025-05-28 04:00:00|8402.5|8401.5|8400.5|8399.5|8406.5|8405.5|8398.5|8397.5|1713
1748408400000|2025-05-28 05:00:00|8399.5|8398.5|8407.5|8406.5|8408.5|8407.5|8398.5|8397.5|2405
1748412000000|2025-05-28 06:00:00|8407.4|8405.4|8396.3|8392.3|8408.9|8406.9|8394.9|8391.5|5008
1748415600000|2025-05-28 07:00:00|8396.2|8392.2|8404.9|8401.9|8414.4|8411.4|8396.2|8392.2|554
1748419200000|2025-05-28 08:00:00|8404.4|8401.4|8392.9|8389.9|8408.4|8405.4|8392.9|8389.9|412
1748422800000|2025-05-28 09:00:00|8392.4|8389.4|8400.4|8397.4|8400.4|8397.4|8386.9|8383.9|352
1748426400000|2025-05-28 10:00:00|8401.4|8398.4|8416.4|8413.4|8418.4|8415.4|8397.4|8394.4|820
1748430000000|2025-05-28 11:00:00|8415.9|8412.9|8415.4|8412.4|8416.4|8413.4|8401.4|8398.4|657
1748433600000|2025-05-28 12:00:00|8414.4|8411.4|8408.4|8405.4|8421.4|8418.4|8406.4|8403.4|538
1748437200000|2025-05-28 13:00:00|8409.4|8406.4|8416.4|8413.4|8426.4|8423.4|8408.4|8405.4|1052
1748440800000|2025-05-28 14:00:00|8417.4|8414.4|8403.4|8400.4|8419.4|8416.4|8401.4|8398.4|992
1748444400000|2025-05-28 15:00:00|8404.4|8401.4|8392.4|8389.4|8408.4|8405.4|8391.9|8388.9|670
1748448000000|2025-05-28 16:00:00|8392.9|8389.9|8406.9|8403.9|8408.4|8405.4|8392.9|8389.9|207
1748451600000|2025-05-28 17:00:00|8407.4|8404.4|8405.4|8402.4|8417.4|8414.4|8401.4|8398.4|327
1748455200000|2025-05-28 18:00:00|8402.4|8399.4|8406.4|8403.4|8413.4|8410.4|8393.4|8390.4|322
1748458800000|2025-05-28 19:00:00|8405.9|8402.9|8396.4|8393.4|8411.4|8408.4|8387.9|8384.9|886
1748462400000|2025-05-28 20:00:00|8397.4|8394.4|8411.9|8407.9|8412|8408.4|8391.4|8388.4|373
1748466000000|2025-05-28 21:00:00|8412|8408|8409.8|8405.8|8412.8|8408.8|8404.3|8400.3|0
1748469600000|2025-05-28 22:00:00|8411.8|8407.8|8430.5|8426.5|8431.7|8427.7|8406.8|8402.8|0
1748473200000|2025-05-28 23:00:00|8430.6|8426.6|8441.6|8439.6|8473.7|8469.7|8430.6|8426.6|1142
1748476800000|2025-05-29 00:00:00|8442.6|8440.6|8423.1|8422.1|8446.6|8444.6|8413.1|8412.1|5033
1748480400000|2025-05-29 01:00:00|8422.1|8421.1|8421.1|8420.1|8425.1|8424.1|8397.1|8396.1|2758
1748484000000|2025-05-29 02:00:00|8420.1|8419.1|8427.3|8426.3|8428.8|8427.8|8410.1|8409.1|2535
1748487600000|2025-05-29 03:00:00|8427.8|8426.8|8419.8|8418.8|8430.8|8429.8|8419.8|8418.8|1868
1748491200000|2025-05-29 04:00:00|8420.8|8419.8|8419.8|8418.8|8422.8|8421.8|8413.8|8412.8|1774
1748494800000|2025-05-29 05:00:00|8418.8|8417.8|8419.8|8418.8|8427.8|8426.8|8412.8|8411.8|2427
1748498400000|2025-05-29 06:00:00|8420.3|8418.3|8399.3|8395.3|8420.3|8418.3|8398.7|8394.7|4134
1748502000000|2025-05-29 07:00:00|8399.1|8395.1|8405.8|8402.8|8407.8|8404.8|8393.8|8390|921
1748505600000|2025-05-29 08:00:00|8406.3|8403.3|8393.8|8390.8|8406.8|8403.8|8385.8|8382.8|576
1748509200000|2025-05-29 09:00:00|8392.8|8389.8|8385.8|8382.8|8399.8|8396.8|8385.8|8382.8|277
1748512800000|2025-05-29 10:00:00|8384.8|8381.8|8386.8|8383.8|8386.8|8383.8|8374.8|8371.8|685
1748516400000|2025-05-29 11:00:00|8386.3|8383.3|8377.8|8374.8|8387.8|8384.8|8375.8|8372.8|212
1748520000000|2025-05-29 12:00:00|8377.3|8374.3|8384.8|8381.8|8394.3|8391.3|8374.8|8371.8|789
1748523600000|2025-05-29 13:00:00|8385.3|8382.3|8382.3|8379.3|8395.8|8392.8|8370.8|8367.8|940
1748527200000|2025-05-29 14:00:00|8381.8|8378.8|8372.8|8369.8|8386.3|8383.3|8358.8|8355.8|804
1748530800000|2025-05-29 15:00:00|8371.8|8368.8|8355.8|8352.8|8381.8|8378.8|8349.3|8346.3|580
1748534400000|2025-05-29 16:00:00|8355.3|8352.3|8375.8|8372.8|8378.3|8375.3|8347.3|8344.3|282
1748538000000|2025-05-29 17:00:00|8375.3|8372.3|8372.3|8369.3|8383.3|8380.3|8370.8|8367.8|244
1748541600000|2025-05-29 18:00:00|8372.8|8369.8|8375.3|8372.3|8381.8|8378.8|8368.3|8365.3|269
1748545200000|2025-05-29 19:00:00|8375.8|8372.8|8386.8|8383.8|8391.8|8388.8|8373.8|8370.8|721
1748548800000|2025-05-29 20:00:00|8386.3|8383.3|8390|8386|8390|8386.3|8375.3|8372.3|129
1748552400000|2025-05-29 21:00:00|8389.9|8385.9|8387.3|8383.3|8391.3|8387.3|8386.9|8382.9|0
1748556000000|2025-05-29 22:00:00|8386.1|8382.1|8385.4|8381.4|8392.9|8388.9|8381.1|8377.1|0
1748559600000|2025-05-29 23:00:00|8385.5|8381.5|8368.2|8366.2|8388.5|8384.5|8362.2|8360.2|830
1748563200000|2025-05-30 00:00:00|8370.2|8368.2|8400.7|8399.7|8400.7|8399.7|8369.2|8367.2|3739
1748566800000|2025-05-30 01:00:00|8399.7|8398.7|8411.7|8410.7|8411.7|8410.7|8380.7|8379.7|2990
1748570400000|2025-05-30 02:00:00|8412.2|8411.2|8417.7|8416.7|8429.7|8428.7|8412.2|8411.2|3000
1748574000000|2025-05-30 03:00:00|8416.7|8415.7|8414.7|8413.7|8418.7|8417.7|8404.7|8403.7|2006
1748577600000|2025-05-30 04:00:00|8413.7|8412.7|8419.7|8418.7|8427.2|8426.2|8411.7|8410.7|2138
1748581200000|2025-05-30 05:00:00|8418.7|8417.7|8438.7|8437.7|8446.7|8445.7|8416.7|8415.7|4667
1748584800000|2025-05-30 06:00:00|8439.2|8437.2|8436.7|8432.7|8451.2|8449.2|8432.2|8430.2|10650
1748588400000|2025-05-30 07:00:00|8436.9|8432.9|8449.7|8446.7|8450.7|8447.7|8415.2|8412.2|1107
1748592000000|2025-05-30 08:00:00|8449.2|8446.2|8449.7|8446.7|8454.7|8451.7|8446.7|8443.7|510
1748595600000|2025-05-30 09:00:00|8450.2|8447.2|8452.7|8449.7|8462.7|8459.7|8449.7|8446.7|447
1748599200000|2025-05-30 10:00:00|8452.2|8449.2|8452.7|8449.7|8462.2|8459.2|8445.7|8442.7|666
1748602800000|2025-05-30 11:00:00|8451.7|8448.7|8438.7|8435.7|8452.2|8449.2|8437.7|8434.7|823
1748606400000|2025-05-30 12:00:00|8439.7|8436.7|8427.7|8424.7|8449.2|8446.2|8417.2|8414.2|1295
1748610000000|2025-05-30 13:00:00|8426.7|8423.7|8416.2|8413.2|8436.7|8433.7|8412.2|8409.2|815
1748613600000|2025-05-30 14:00:00|8416.7|8413.7|8412.7|8409.7|8438.7|8435.7|8409.7|8406.7|1128
1748617200000|2025-05-30 15:00:00|8413.7|8410.7|8416.2|8413.2|8427.7|8424.7|8404.7|8401.7|1191
1748620800000|2025-05-30 16:00:00|8416.7|8413.7|8394.2|8391.2|8425.2|8422.2|8383.7|8380.7|620
1748624400000|2025-05-30 17:00:00|8393.7|8390.7|8401.7|8398.7|8409.7|8406.7|8391.2|8388.2|348
1748628000000|2025-05-30 18:00:00|8402.2|8399.2|8428.7|8425.7|8430.7|8427.7|8401.7|8398.7|656
1748631600000|2025-05-30 19:00:00|8428.2|8425.2|8438.7|8435.7|8453.7|8450.7|8428.2|8425.2|1519
1748635200000|2025-05-30 20:00:00|8439.7|8436.7|8444.8|8440.8|8444.8|8441.7|8433.2|8430.2|233
1748815200000|2025-06-01 22:00:00|8433.9|8429.9|8433.7|8429.7|8440.4|8436.4|8431.8|8427.8|0
1748818800000|2025-06-01 23:00:00|8433.8|8429.8|8429.1|8427.1|8436.1|8434.1|8419.6|8417.6|591
1748822400000|2025-06-02 00:00:00|8429.6|8427.6|8422.1|8421.1|8437.1|8436.1|8417.1|8416.1|3313
1748826000000|2025-06-02 01:00:00|8423.1|8422.1|8408.1|8407.1|8426.1|8425.1|8404.1|8403.1|2770
1748829600000|2025-06-02 02:00:00|8407.1|8406.1|8428.1|8427.1|8429.1|8428.1|8406.1|8405.1|2320
1748833200000|2025-06-02 03:00:00|8428.6|8427.6|8408.6|8407.6|8430.1|8429.1|8408.1|8407.1|1565
1748836800000|2025-06-02 04:00:00|8408.1|8407.1|8418.1|8417.1|8418.1|8417.1|8408.1|8407.1|1638
1748840400000|2025-06-02 05:00:00|8417.1|8416.1|8414.1|8413.1|8424.1|8423.1|8410.1|8409.1|2039
1748844000000|2025-06-02 06:00:00|8414|8413|8418.1|8414.1|8423.8|8419.8|8410|8408|3454
1748847600000|2025-06-02 07:00:00|8418|8414|8408|8405|8429.5|8426.5|8393|8390|742
1748851200000|2025-06-02 08:00:00|8407.5|8404.5|8415|8412|8428|8425|8407|8404|606
1748854800000|2025-06-02 09:00:00|8415.5|8412.5|8416.5|8413.5|8421|8418|8409|8406|661
1748858400000|2025-06-02 10:00:00|8416|8413|8437|8434|8437|8434|8414.5|8411.5|662
1748862000000|2025-06-02 11:00:00|8437.5|8434.5|8439.5|8436.5|8441|8438|8430.5|8427.5|542
1748865600000|2025-06-02 12:00:00|8440|8437|8430|8427|8443|8440|8426|8423|473
1748869200000|2025-06-02 13:00:00|8430.5|8427.5|8411.5|8408.5|8445.5|8442.5|8408|8405|1123
1748872800000|2025-06-02 14:00:00|8410|8407|8441|8438|8447.5|8444.5|8404.5|8401.5|1028
1748876400000|2025-06-02 15:00:00|8440.5|8437.5|8449|8446|8453|8450|8436|8433|1458
1748880000000|2025-06-02 16:00:00|8450|8447|8457|8454|8458|8455|8445|8442|462
1748883600000|2025-06-02 17:00:00|8457.5|8454.5|8455|8452|8462.5|8459.5|8450.5|8447.5|296
1748887200000|2025-06-02 18:00:00|8454.5|8451.5|8476|8473|8476|8473|8451|8448|529
1748890800000|2025-06-02 19:00:00|8476.5|8473.5|8488.5|8485.5|8489|8486|8474|8471|1257
1748894400000|2025-06-02 20:00:00|8487.5|8484.5|8488|8484|8495|8492|8483.5|8480.5|138
1748898000000|2025-06-02 21:00:00|8487.9|8483.9|8490.7|8486.7|8491.6|8487.6|8487.6|8483.6|0
1748901600000|2025-06-02 22:00:00|8489.2|8485.2|8481.9|8477.9|8489.9|8485.9|8481.5|8477.5|0
1748905200000|2025-06-02 23:00:00|8481.8|8477.8|8468.6|8466.6|8486.4|8482.4|8468.6|8466.6|709
1748908800000|2025-06-03 00:00:00|8469.1|8467.1|8481.1|8480.1|8481.6|8480.6|8461.1|8460.1|4013
1748912400000|2025-06-03 01:00:00|8480.1|8479.1|8468.1|8467.1|8484.1|8483.1|8468.1|8467.1|2166
1748916000000|2025-06-03 02:00:00|8470.1|8469.1|8457.1|8456.1|8471.1|8470.1|8443.1|8442.1|2497
1748919600000|2025-06-03 03:00:00|8456.1|8455.1|8463.1|8462.1|8463.1|8462.1|8450.1|8449.1|1659
1748923200000|2025-06-03 04:00:00|8464.1|8463.1|8460.1|8459.1|8466.1|8465.1|8453.1|8452.1|2033
1748926800000|2025-06-03 05:00:00|8461.1|8460.1|8476.1|8475.1|8479.1|8478.1|8460.1|8459.1|2437
1748930400000|2025-06-03 06:00:00|8476.6|8474.6|8476.2|8472.2|8481.6|8479.6|8467.6|8465.6|3853
1748934000000|2025-06-03 07:00:00|8476.1|8472.1|8468.1|8465.1|8479.1|8476.1|8459.1|8456.1|1257
1748937600000|2025-06-03 08:00:00|8468.6|8465.6|8472.1|8469.1|8474.6|8471.6|8457.1|8454.1|641
1748941200000|2025-06-03 09:00:00|8471.6|8468.6|8480.1|8477.1|8484.1|8481.1|8471.6|8468.6|253
1748944800000|2025-06-03 10:00:00|8481.1|8478.1|8484.1|8481.1|8484.6|8481.6|8470.6|8467.6|481
1748948400000|2025-06-03 11:00:00|8485.1|8482.1|8488.6|8485.6|8490.1|8487.1|8480.1|8477.1|334
1748952000000|2025-06-03 12:00:00|8489.1|8486.1|8473.1|8470.1|8490.1|8487.1|8471.1|8468.1|895
1748955600000|2025-06-03 13:00:00|8473.6|8470.6|8481.6|8478.6|8490.1|8487.1|8469.1|8466.1|877
1748959200000|2025-06-03 14:00:00|8482.1|8479.1|8487.1|8484.1|8488.1|8485.1|8474.1|8471.1|1471
1748962800000|2025-06-03 15:00:00|8485.6|8482.6|8497.1|8494.1|8497.1|8494.1|8485.6|8482.6|1104
1748966400000|2025-06-03 16:00:00|8496.6|8493.6|8498.1|8495.1|8498.1|8495.1|8492.1|8489.1|412
1748970000000|2025-06-03 17:00:00|8499.1|8496.1|8499.1|8496.1|8502.1|8499.1|8496.6|8493.6|236
1748973600000|2025-06-03 18:00:00|8498.6|8495.6|8501.6|8498.6|8502.1|8499.1|8490.1|8487.1|269
1748977200000|2025-06-03 19:00:00|8501.1|8498.1|8498.1|8495.1|8502.1|8499.1|8493.6|8490.6|462
1748980800000|2025-06-03 20:00:00|8497.6|8494.6|8496.5|8492.5|8497.6|8494.6|8494.1|8491.1|56
1748984400000|2025-06-03 21:00:00|8496.2|8492.2|8497.5|8493.5|8498.1|8494.1|8495.7|8491.7|0
1748988000000|2025-06-03 22:00:00|8497.1|8493.1|8500.8|8496.8|8503.2|8499.2|8497|8493|0
1748991600000|2025-06-03 23:00:00|8500.7|8496.7|8500.5|8498.5|8503|8501|8497.5|8493.5|271
1748995200000|2025-06-04 00:00:00|8501.5|8499.5|8526|8525|8536|8535|8501.5|8499.5|4215
1748998800000|2025-06-04 01:00:00|8527|8526|8537|8536|8541|8540|8517|8516|4071
1749002400000|2025-06-04 02:00:00|8538|8537|8536.8|8535.8|8540.8|8539.8|8529.3|8528.3|3512
1749006000000|2025-06-04 03:00:00|8537.3|8536.3|8548.8|8547.8|8552.8|8551.8|8535.8|8534.8|2272
1749009600000|2025-06-04 04:00:00|8548.3|8547.3|8533.8|8532.8|8549.8|8548.8|8531.8|8530.8|2310
1749013200000|2025-06-04 05:00:00|8534.8|8533.8|8540.8|8539.8|8541.8|8540.8|8529.8|8528.8|2437
1749016800000|2025-06-04 06:00:00|8541.3|8539.3|8556.5|8552.5|8557.8|8553.8|8541.3|8539.3|6077
1749020400000|2025-06-04 07:00:00|8556.6|8552.6|8546.8|8543.8|8557.9|8553.9|8537.8|8534.8|1056
1749024000000|2025-06-04 08:00:00|8546.3|8543.3|8539.8|8536.8|8551.8|8548.8|8538.8|8535.8|465
1749027600000|2025-06-04 09:00:00|8540.3|8537.3|8543.3|8540.3|8547.3|8544.3|8539.8|8536.8|340
1749031200000|2025-06-04 10:00:00|8542.8|8539.8|8542.8|8539.8|8547.3|8544.3|8539.8|8536.8|407
1749034800000|2025-06-04 11:00:00|8543.8|8540.8|8537.8|8534.8|8543.8|8540.8|8533.8|8530.8|398
1749038400000|2025-06-04 12:00:00|8536.8|8533.8|8533.8|8530.8|8541.8|8538.8|8531.8|8528.8|840
1749042000000|2025-06-04 13:00:00|8532.8|8529.8|8538.8|8535.8|8540.3|8537.3|8528.8|8525.8|891
1749045600000|2025-06-04 14:00:00|8537.8|8534.8|8549.8|8546.8|8561.8|8558.8|8527.8|8524.8|1710
1749049200000|2025-06-04 15:00:00|8550.3|8547.3|8538.3|8535.3|8552.8|8549.8|8535.8|8532.8|763
1749052800000|2025-06-04 16:00:00|8537.8|8534.8|8552.3|8549.3|8553.8|8550.8|8535.3|8532.3|472
1749056400000|2025-06-04 17:00:00|8552.8|8549.8|8561.3|8558.3|8561.8|8558.8|8552.8|8549.8|353
1749060000000|2025-06-04 18:00:00|8561.8|8558.8|8555.8|8552.8|8563.8|8560.8|8552.8|8549.8|221
1749063600000|2025-06-04 19:00:00|8556.8|8553.8|8552.8|8549.8|8562.8|8559.8|8552.8|8549.8|1205
1749067200000|2025-06-04 20:00:00|8553.8|8550.8|8553.3|8549.3|8554.3|8551.3|8549.3|8546.3|130
1749070800000|2025-06-04 21:00:00|8553.5|8549.5|8553.4|8549.4|8554.3|8550.3|8552.1|8548.1|0
1749074400000|2025-06-04 22:00:00|8552.5|8548.5|8553.5|8549.5|8558.4|8554.4|8550.4|8546.4|0
1749078000000|2025-06-04 23:00:00|8554.3|8550.3|8555.2|8553.2|8558.2|8556.2|8550.2|8547.6|813
1749081600000|2025-06-05 00:00:00|8556.2|8554.2|8561.7|8560.7|8569.2|8568.2|8552.7|8551.7|3755
1749085200000|2025-06-05 01:00:00|8562.7|8561.7|8548.7|8547.7|8562.7|8561.7|8543.7|8542.7|2800
1749088800000|2025-06-05 02:00:00|8549.7|8548.7|8534.7|8533.7|8549.7|8548.7|8534.7|8533.7|2356
1749092400000|2025-06-05 03:00:00|8535.7|8534.7|8531.7|8530.7|8539.7|8538.7|8530.7|8529.7|2451
1749096000000|2025-06-05 04:00:00|8530.7|8529.7|8539.7|8538.7|8540.7|8539.7|8529.7|8528.7|1911
1749099600000|2025-06-05 05:00:00|8538.7|8537.7|8537.7|8536.7|8542.7|8541.7|8532.7|8531.7|2318
1749103200000|2025-06-05 06:00:00|8538.2|8536.2|8543.2|8539.2|8545.2|8543.2|8534.7|8532.7|4555
1749106800000|2025-06-05 07:00:00|8543.1|8539.1|8549.7|8546.7|8552.7|8549.7|8538.7|8535.7|551
1749110400000|2025-06-05 08:00:00|8550.2|8547.2|8555.7|8552.7|8556.7|8553.7|8549.2|8546.2|361
1749114000000|2025-06-05 09:00:00|8556.7|8553.7|8560.7|8557.7|8560.7|8557.7|8553.7|8550.7|628
1749117600000|2025-06-05 10:00:00|8561.2|8558.2|8568.7|8565.7|8569.7|8566.7|8561.2|8558.2|475
1749121200000|2025-06-05 11:00:00|8567.7|8564.7|8565.7|8562.7|8569.7|8566.7|8563.7|8560.7|372
1749124800000|2025-06-05 12:00:00|8564.7|8561.7|8555.7|8552.7|8576.7|8573.7|8552.7|8549.7|1369
1749128400000|2025-06-05 13:00:00|8556.7|8553.7|8534.7|8531.7|8560.7|8557.7|8531.7|8528.7|823
1749132000000|2025-06-05 14:00:00|8534.2|8531.2|8551.2|8548.2|8558.7|8555.7|8534.2|8531.2|1134
1749135600000|2025-06-05 15:00:00|8550.7|8547.7|8555.7|8552.7|8555.7|8552.7|8547.7|8544.7|998
1749139200000|2025-06-05 16:00:00|8555.2|8552.2|8538.7|8535.7|8557.7|8554.7|8535.7|8532.7|364
1749142800000|2025-06-05 17:00:00|8538.2|8535.2|8549.2|8546.2|8557.7|8554.7|8536.2|8533.2|308
1749146400000|2025-06-05 18:00:00|8549.7|8546.7|8552.2|8549.2|8555.7|8552.7|8530.7|8527.7|746
1749150000000|2025-06-05 19:00:00|8551.7|8548.7|8537.7|8534.7|8553.2|8550.2|8518.2|8515.2|1133
1749153600000|2025-06-05 20:00:00|8537.2|8534.2|8529.5|8525.5|8540.7|8537.7|8528.3|8524.3|152
1749157200000|2025-06-05 21:00:00|8529.7|8525.7|8523.8|8519.8|8531|8527|8523.8|8519.8|0
1749160800000|2025-06-05 22:00:00|8522.7|8518.7|8537|8533|8537.3|8533.3|8522.6|8518.6|0
1749164400000|2025-06-05 23:00:00|8536.9|8532.9|8549.3|8547.3|8551.3|8549.3|8533.8|8529.8|598
1749168000000|2025-06-06 00:00:00|8551.3|8549.3|8544.8|8543.8|8558.8|8557.8|8540.8|8539.8|4066
1749171600000|2025-06-06 01:00:00|8545.8|8544.8|8552.8|8551.8|8557.3|8556.3|8543.3|8542.3|2387
1749175200000|2025-06-06 02:00:00|8551.8|8550.8|8532.8|8531.8|8553.8|8552.8|8532.3|8531.3|2313
1749178800000|2025-06-06 03:00:00|8533.3|8532.3|8525.8|8524.8|8533.8|8532.8|8522.8|8521.8|2021
1749182400000|2025-06-06 04:00:00|8526.8|8525.8|8528.8|8527.8|8529.8|8528.8|8520.8|8519.8|2172
1749186000000|2025-06-06 05:00:00|8527.8|8526.8|8520.8|8519.8|8538.8|8537.8|8519.3|8518.3|2523
1749189600000|2025-06-06 06:00:00|8521.3|8519.3|8523|8519|8525.6|8523.3|8516.3|8514.3|4210
1749193200000|2025-06-06 07:00:00|8522.9|8518.9|8537.8|8534.8|8540.8|8537.8|8519.8|8515.8|829
1749196800000|2025-06-06 08:00:00|8535.8|8532.8|8539.8|8536.8|8540.8|8537.8|8528.3|8525.3|410
1749200400000|2025-06-06 09:00:00|8540.3|8537.3|8538.3|8535.3|8540.8|8537.8|8532.8|8529.8|192
1749204000000|2025-06-06 10:00:00|8538.8|8535.8|8533.3|8530.3|8542.8|8539.8|8532.8|8529.8|247
1749207600000|2025-06-06 11:00:00|8533.8|8530.8|8539.8|8536.8|8540.8|8537.8|8529.8|8526.8|269
1749211200000|2025-06-06 12:00:00|8540.3|8537.3|8547.3|8544.3|8559.3|8556.3|8538.8|8535.8|555
1749214800000|2025-06-06 13:00:00|8546.8|8543.8|8561.8|8558.8|8567.8|8564.8|8542.8|8539.8|763
1749218400000|2025-06-06 14:00:00|8561.3|8558.3|8542.8|8539.8|8561.8|8558.8|8540.8|8537.8|863
1749222000000|2025-06-06 15:00:00|8542.3|8539.3|8541.8|8538.8|8552.3|8549.3|8536.3|8533.3|619
1749225600000|2025-06-06 16:00:00|8542.3|8539.3|8526.3|8523.3|8545.8|8542.8|8523.3|8520.3|354
1749229200000|2025-06-06 17:00:00|8525.8|8522.8|8533.3|8530.3|8533.8|8530.8|8523.3|8520.3|165
1749232800000|2025-06-06 18:00:00|8533.8|8530.8|8539.8|8536.8|8541.8|8538.8|8533.8|8530.8|203
1749236400000|2025-06-06 19:00:00|8539.3|8536.3|8541.8|8538.8|8547.3|8544.3|8537.8|8534.8|613
1749240000000|2025-06-06 20:00:00|8542.8|8539.8|8547.7|8543.7|8549.8|8546.8|8540.3|8537.3|133
1749420000000|2025-06-08 22:00:00|8552.3|8548.3|8538.9|8534.9|8552.5|8548.5|8536|8532|0
1749423600000|2025-06-08 23:00:00|8539|8535|8543.4|8539.4|8545.3|8541.3|8536.4|8532.4|0
1749427200000|2025-06-09 00:00:00|8543.6|8539.6|8541.2|8537.2|8546.7|8542.7|8540.2|8536.2|0
1749430800000|2025-06-09 01:00:00|8541.1|8537.1|8539.8|8535.8|8541.4|8537.4|8537.1|8533.1|0
1749434400000|2025-06-09 02:00:00|8539.7|8535.7|8539.8|8535.8|8542|8538|8536.8|8532.8|0
1749438000000|2025-06-09 03:00:00|8539.7|8535.7|8539.3|8535.3|8540.3|8536.3|8536|8532|0
1749441600000|2025-06-09 04:00:00|8539.1|8535.1|8541.3|8537.3|8542.2|8538.2|8537.8|8533.8|0
1749445200000|2025-06-09 05:00:00|8541|8537|8541.8|8537.8|8541.9|8537.9|8537.8|8533.8|0
1749448800000|2025-06-09 06:00:00|8541.9|8537.9|8545.7|8541.7|8546.6|8542.6|8538.4|8534.4|0
1749452400000|2025-06-09 07:00:00|8545.6|8541.6|8558.5|8555.5|8560.5|8557.5|8542.5|8539.5|540
1749456000000|2025-06-09 08:00:00|8559|8556|8561.5|8558.5|8564.5|8561.5|8555.5|8552.5|285
1749459600000|2025-06-09 09:00:00|8562|8559|8560.5|8557.5|8565.5|8562.5|8559.5|8556.5|116
1749463200000|2025-06-09 10:00:00|8561.5|8558.5|8562.5|8559.5|8572.5|8569.5|8559.5|8556.5|398
1749466800000|2025-06-09 11:00:00|8562|8559|8559|8556|8565|8562|8558.5|8555.5|237
1749470400000|2025-06-09 12:00:00|8559.5|8556.5|8552.5|8549.5|8561.5|8558.5|8547.5|8544.5|450
1749474000000|2025-06-09 13:00:00|8553.5|8550.5|8542.5|8539.5|8557.5|8554.5|8542|8539|681
1749477600000|2025-06-09 14:00:00|8543|8540|8545.5|8542.5|8553|8550|8539.5|8536.5|506
1749481200000|2025-06-09 15:00:00|8546.5|8543.5|8557.5|8554.5|8560.5|8557.5|8545|8542|310
1749484800000|2025-06-09 16:00:00|8557|8554|8564.5|8561.5|8569|8566|8555|8552|150
1749488400000|2025-06-09 17:00:00|8564|8561|8571|8568|8574.5|8571.5|8564|8561|106
1749492000000|2025-06-09 18:00:00|8570.5|8567.5|8568.5|8565.5|8576.5|8573.5|8566.5|8563.5|104
1749495600000|2025-06-09 19:00:00|8568|8565|8546.5|8543.5|8570.5|8567.5|8543.5|8540.5|736
1749499200000|2025-06-09 20:00:00|8547.5|8544.5|8547.8|8543.8|8550|8547|8545.5|8542.5|86
1749502800000|2025-06-09 21:00:00|8547.7|8543.7|8548|8544|8548.2|8544.2|8547.2|8543.2|0
1749506400000|2025-06-09 22:00:00|8548.1|8544.1|8548.4|8544.4|8551.7|8547.7|8548.1|8544.1|0
1749510000000|2025-06-09 23:00:00|8548.6|8544.6|8546|8544|8554|8552|8545|8543|462
1749513600000|2025-06-10 00:00:00|8547|8545|8568.2|8567.2|8569.2|8568.2|8530|8529|4381
1749517200000|2025-06-10 01:00:00|8567.2|8566.2|8584.2|8583.2|8589.2|8588.2|8565.2|8564.2|3821
1749520800000|2025-06-10 02:00:00|8583.2|8582.2|8587.2|8586.2|8589.2|8588.2|8577.2|8576.2|2600
1749524400000|2025-06-10 03:00:00|8586.2|8585.2|8586.2|8585.2|8596.2|8595.2|8582.2|8581.2|1812
1749528000000|2025-06-10 04:00:00|8587.2|8586.2|8585.2|8584.2|8589.7|8588.7|8576.2|8575.2|2335
1749531600000|2025-06-10 05:00:00|8584.2|8583.2|8582.2|8581.2|8595.2|8594.2|8570.2|8569.2|4270
1749535200000|2025-06-10 06:00:00|8582.7|8580.7|8585.2|8581.2|8591.7|8589.7|8582.7|8580.1|4520
1749538800000|2025-06-10 07:00:00|8585.1|8581.1|8599.2|8596.2|8599.7|8596.7|8582.7|8579.4|1328
1749542400000|2025-06-10 08:00:00|8598.2|8595.2|8594.2|8591.2|8599.7|8596.7|8584.2|8581.2|716
1749546000000|2025-06-10 09:00:00|8593.7|8590.7|8600.2|8597.2|8605.2|8602.2|8590.2|8587.2|437
1749549600000|2025-06-10 10:00:00|8600.7|8597.7|8606.2|8603.2|8606.2|8603.2|8600.7|8597.7|290
1749553200000|2025-06-10 11:00:00|8606.7|8603.7|8609.2|8606.2|8610.2|8607.2|8601.2|8598.2|278
1749556800000|2025-06-10 12:00:00|8610.2|8607.2|8614.2|8611.2|8615.2|8612.2|8606.7|8603.7|653
1749560400000|2025-06-10 13:00:00|8614.7|8611.7|8632.7|8629.7|8634.2|8631.2|8610.2|8607.2|1251
1749564000000|2025-06-10 14:00:00|8632.2|8629.2|8618.7|8615.7|8633.2|8630.2|8615.2|8612.2|1012
1749567600000|2025-06-10 15:00:00|8619.7|8616.7|8616.7|8613.7|8623.2|8620.2|8603.7|8600.7|786
1749571200000|2025-06-10 16:00:00|8617.2|8614.2|8622.7|8619.7|8623.7|8620.7|8616.2|8613.2|204
1749574800000|2025-06-10 17:00:00|8622.2|8619.2|8617.2|8614.2|8626.7|8623.7|8616.2|8613.2|216
1749578400000|2025-06-10 18:00:00|8616.7|8613.7|8621.7|8618.7|8624.2|8621.2|8607.2|8604.2|395
1749582000000|2025-06-10 19:00:00|8622.2|8619.2|8623.2|8620.2|8629.2|8626.2|8615.7|8612.7|653
1749585600000|2025-06-10 20:00:00|8623.7|8620.7|8617.5|8613.5|8623.7|8620.7|8613.7|8610.7|278
1749589200000|2025-06-10 21:00:00|8618.2|8614.2|8617.1|8613.1|8618.3|8614.3|8616.6|8612.6|0
1749592800000|2025-06-10 22:00:00|8617.4|8613.4|8622.6|8618.6|8625.1|8621.1|8617.1|8613.1|0
1749596400000|2025-06-10 23:00:00|8623.3|8619.3|8626.7|8624.7|8628.6|8625.7|8612|8608|468
1749600000000|2025-06-11 00:00:00|8627.7|8625.7|8619.2|8618.2|8644.2|8643.2|8619.2|8618.2|4535
1749603600000|2025-06-11 01:00:00|8620.2|8619.2|8624.2|8623.2|8626.2|8625.2|8614.2|8613.2|2707
1749607200000|2025-06-11 02:00:00|8623.2|8622.2|8619.2|8618.2|8627.2|8626.2|8618.2|8617.2|2310
1749610800000|2025-06-11 03:00:00|8618.2|8617.2|8614.2|8613.2|8620.2|8619.2|8609.2|8608.2|1900
1749614400000|2025-06-11 04:00:00|8613.7|8612.7|8600.2|8599.2|8615.2|8614.2|8598.2|8597.2|2468
1749618000000|2025-06-11 05:00:00|8601.2|8600.2|8596.2|8595.2|8609.2|8608.2|8596.2|8595.2|2960
1749621600000|2025-06-11 06:00:00|8596.6|8594.6|8595.6|8591.6|8597.6|8595.6|8592.6|8589.4|4526
1749625200000|2025-06-11 07:00:00|8595.9|8591.9|8601.1|8598.1|8605.6|8602.6|8594.1|8591.1|561
1749628800000|2025-06-11 08:00:00|8601.6|8598.6|8605.1|8602.1|8612.1|8609.1|8600.1|8597.1|317
1749632400000|2025-06-11 09:00:00|8604.1|8601.1|8597.1|8594.1|8604.1|8601.1|8594.6|8591.6|388
1749636000000|2025-06-11 10:00:00|8597.6|8594.6|8603.1|8600.1|8604.1|8601.1|8596.6|8593.6|350
1749639600000|2025-06-11 11:00:00|8602.1|8599.1|8604.1|8601.1|8606.1|8603.1|8595.1|8592.1|308
1749643200000|2025-06-11 12:00:00|8604.6|8601.6|8626.6|8623.6|8642.1|8639.1|8600.1|8597.1|1728
1749646800000|2025-06-11 13:00:00|8626.1|8623.1|8626.1|8623.1|8631.1|8628.1|8613.1|8610.1|890
1749650400000|2025-06-11 14:00:00|8625.6|8622.6|8633.1|8630.1|8637.1|8634.1|8622.6|8619.6|557
1749654000000|2025-06-11 15:00:00|8633.6|8630.6|8620.1|8617.1|8634.6|8631.6|8619.1|8616.1|675
1749657600000|2025-06-11 16:00:00|8620.6|8617.6|8618.6|8615.6|8622.1|8619.1|8610.1|8607.1|245
1749661200000|2025-06-11 17:00:00|8618.1|8615.1|8624.1|8621.1|8628.6|8625.6|8618.1|8615.1|408
1749664800000|2025-06-11 18:00:00|8624.6|8621.6|8611.1|8608.1|8626.6|8623.6|8603.1|8600.1|792
1749668400000|2025-06-11 19:00:00|8610.6|8607.6|8611.1|8608.1|8615.1|8612.1|8604.1|8601.1|978
1749672000000|2025-06-11 20:00:00|8612.1|8609.1|8614.6|8610.6|8618.1|8615.1|8610.1|8607.1|91
1749675600000|2025-06-11 21:00:00|8614.7|8610.7|8611.1|8607.1|8616|8612|8611|8607|0
1749679200000|2025-06-11 22:00:00|8612.5|8608.5|8604.4|8600.4|8617.4|8613.4|8602.6|8598.6|0
1749682800000|2025-06-11 23:00:00|8604.3|8600.3|8618.5|8616.5|8619.5|8617.5|8601.5|8597.5|509
1749686400000|2025-06-12 00:00:00|8620.5|8618.5|8593|8592|8623|8622|8592|8591|3175
1749690000000|2025-06-12 01:00:00|8594|8593|8615.8|8614.8|8615.8|8614.8|8592|8591|2175
1749693600000|2025-06-12 02:00:00|8616.8|8615.8|8614.8|8613.8|8621.8|8620.8|8605.8|8604.8|2657
1749697200000|2025-06-12 03:00:00|8615.8|8614.8|8597.8|8596.8|8619.3|8618.3|8597.8|8596.8|1812
1749700800000|2025-06-12 04:00:00|8596.8|8595.8|8594.8|8593.8|8601.8|8600.8|8585.8|8584.8|2345
1749704400000|2025-06-12 05:00:00|8596.8|8595.8|8577.8|8576.8|8596.8|8595.8|8576.8|8575.8|3441
1749708000000|2025-06-12 06:00:00|8578.2|8576.2|8559|8555|8579.2|8577.2|8553.2|8549.7|9314
1749711600000|2025-06-12 07:00:00|8558.9|8554.9|8560.7|8557.7|8574.7|8571.7|8558.2|8554.2|1529
1749715200000|2025-06-12 08:00:00|8561.2|8558.2|8566.7|8563.7|8567.7|8564.7|8547.2|8544.2|649
1749718800000|2025-06-12 09:00:00|8565.7|8562.7|8569.7|8566.7|8573.7|8570.7|8564.2|8561.2|510
1749722400000|2025-06-12 10:00:00|8569.2|8566.2|8568.4|8565.4|8570.7|8567.7|8556.2|8553.2|402
1749726000000|2025-06-12 11:00:00|8567.9|8564.9|8572|8569|8573.9|8570.9|8565.4|8562.4|313
1749729600000|2025-06-12 12:00:00|8572.5|8569.5|8585.9|8582.9|8585.9|8582.9|8569|8566|415
1749733200000|2025-06-12 13:00:00|8586.4|8583.4|8586.2|8583.2|8590.9|8587.9|8574.5|8571.5|637
1749736800000|2025-06-12 14:00:00|8586.1|8583.1|8599.7|8596.7|8608.5|8605.5|8582.6|8579.6|827
1749740400000|2025-06-12 15:00:00|8600.2|8597.2|8586.9|8583.9|8605.3|8602.3|8577.5|8574.5|864
1749744000000|2025-06-12 16:00:00|8586.2|8583.2|8592.8|8589.8|8597.6|8594.6|8583.4|8580.4|379
1749747600000|2025-06-12 17:00:00|8592.3|8589.3|8602.5|8599.5|8604.5|8601.5|8590.8|8587.8|164
1749751200000|2025-06-12 18:00:00|8603|8600|8601.3|8598.3|8603.7|8600.7|8595.3|8592.3|157
1749754800000|2025-06-12 19:00:00|8600.8|8597.8|8604.6|8601.6|8604.6|8601.6|8594.5|8591.5|284
1749758400000|2025-06-12 20:00:00|8604.1|8601.1|8599.6|8595.6|8605.7|8602.7|8599.6|8595.6|62
1749762000000|2025-06-12 21:00:00|8599.8|8595.8|8601.8|8597.8|8602.3|8598.3|8599.6|8595.6|0
1749765600000|2025-06-12 22:00:00|8601.6|8597.6|8595.7|8591.7|8601.6|8597.6|8590.8|8586.8|0
1749769200000|2025-06-12 23:00:00|8595.6|8591.6|8593.8|8591.8|8608.3|8606.3|8586.1|8584.1|963
1749772800000|2025-06-13 00:00:00|8593.7|8591.7|8558.1|8557.1|8594.4|8592.4|8548.1|8547.1|8589
1749776400000|2025-06-13 01:00:00|8559.1|8558.1|8555.9|8554.9|8560.1|8559.1|8524.8|8523.8|5059
1749780000000|2025-06-13 02:00:00|8556|8555|8545.8|8544.8|8558.1|8557.1|8535.8|8534.8|3349
1749783600000|2025-06-13 03:00:00|8545.9|8544.9|8552.1|8551.1|8552.1|8551.1|8538.8|8537.8|2182
1749787200000|2025-06-13 04:00:00|8552.5|8551.5|8535.1|8534.1|8552.5|8551.5|8529.9|8528.9|2728
1749790800000|2025-06-13 05:00:00|8534.1|8533.1|8546.9|8545.9|8547.6|8546.6|8529.1|8528.1|3221
1749794400000|2025-06-13 06:00:00|8547.7|8545.7|8555.4|8551.4|8558|8556|8543.8|8539.8|5002
1749798000000|2025-06-13 07:00:00|8555.6|8551.6|8555.8|8552.8|8563.5|8560.5|8546.8|8543.8|940
1749801600000|2025-06-13 08:00:00|8555.3|8552.3|8555.1|8552.1|8569.4|8566.4|8552|8549|751
1749805200000|2025-06-13 09:00:00|8554.6|8551.6|8554.2|8551.2|8563.6|8560.6|8548.2|8545.2|665
1749808800000|2025-06-13 10:00:00|8555.2|8552.2|8556.3|8553.3|8556.3|8553.3|8543.6|8540.6|450
1749812400000|2025-06-13 11:00:00|8556.8|8553.8|8569.1|8566.1|8570.1|8567.1|8552.7|8549.7|384
1749816000000|2025-06-13 12:00:00|8569.6|8566.6|8564.1|8561.1|8574|8571|8562.3|8559.3|722
1749819600000|2025-06-13 13:00:00|8563.1|8560.1|8540.9|8537.9|8571.6|8568.6|8538.4|8535.4|957
1749823200000|2025-06-13 14:00:00|8541|8538|8545.9|8542.9|8549.9|8546.9|8529.1|8526.1|1593
1749826800000|2025-06-13 15:00:00|8546.4|8543.4|8554.2|8551.2|8558.6|8555.6|8543.9|8540.9|830
1749830400000|2025-06-13 16:00:00|8554.7|8551.7|8553.1|8550.1|8563.4|8560.4|8546.4|8543.4|316
1749834000000|2025-06-13 17:00:00|8552.6|8549.6|8548.1|8545.1|8552.7|8549.7|8541.3|8538.3|344
1749837600000|2025-06-13 18:00:00|8547.6|8544.6|8536.3|8533.3|8550.1|8547.1|8522.4|8519.4|785
1749841200000|2025-06-13 19:00:00|8535.8|8532.8|8536.5|8533.5|8539.7|8536.7|8523.3|8520.3|1242
1749844800000|2025-06-13 20:00:00|8537.5|8534.5|8540.6|8536.6|8543.2|8540.2|8531.3|8528.3|188
1750024800000|2025-06-15 22:00:00|8520.5|8516.5|8541.9|8537.9|8548.5|8544.5|8520.5|8516.5|0
1750028400000|2025-06-15 23:00:00|8541.7|8537.7|8564.1|8562.1|8565.2|8563.2|8534.9|8530.9|953
1750032000000|2025-06-16 00:00:00|8564.2|8562.2|8572.3|8571.3|8582.5|8581.5|8558.6|8557.6|3676
1750035600000|2025-06-16 01:00:00|8572.4|8571.4|8557.8|8556.8|8578.8|8577.8|8557.3|8556.3|1944
1750039200000|2025-06-16 02:00:00|8557.9|8556.9|8557.2|8556.2|8574.7|8573.7|8551.8|8550.8|2002
1750042800000|2025-06-16 03:00:00|8557.3|8556.3|8550.9|8549.9|8561.6|8560.6|8549.4|8548.4|1450
1750046400000|2025-06-16 04:00:00|8551|8550|8550|8549|8556.3|8555.3|8543.8|8542.8|1085
1750050000000|2025-06-16 05:00:00|8550.1|8549.1|8547.6|8546.6|8556.7|8555.7|8547.6|8546.6|2447
1750053600000|2025-06-16 06:00:00|8547.5|8545.5|8563.2|8559.2|8564.1|8560.1|8541.3|8539.3|3939
1750057200000|2025-06-16 07:00:00|8563.1|8559.1|8555.3|8552.3|8569.4|8566.4|8550|8547|981
1750060800000|2025-06-16 08:00:00|8554.8|8551.8|8554.6|8551.6|8558.5|8555.5|8550.5|8547.5|619
1750064400000|2025-06-16 09:00:00|8554.1|8551.1|8558.6|8555.6|8558.6|8555.6|8548.1|8545.1|362
1750068000000|2025-06-16 10:00:00|8558.1|8555.1|8567.2|8564.2|8567.2|8564.2|8554.7|8551.7|370
1750071600000|2025-06-16 11:00:00|8566.7|8563.7|8568.3|8565.3|8570.9|8567.9|8553|8550|679
1750075200000|2025-06-16 12:00:00|8568.8|8565.8|8569.5|8566.5|8576.8|8573.8|8564.9|8561.9|304
1750078800000|2025-06-16 13:00:00|8570|8567|8586|8583|8588.1|8585.1|8562|8559|1061
1750082400000|2025-06-16 14:00:00|8585.6|8582.6|8597.1|8594.1|8603.7|8600.7|8585.4|8582.4|1155
1750086000000|2025-06-16 15:00:00|8596.6|8593.6|8587.7|8584.7|8599.6|8596.6|8585.1|8582.1|1041
1750089600000|2025-06-16 16:00:00|8587.2|8584.2|8583.2|8580.2|8590.6|8587.6|8580.5|8577.5|466
1750093200000|2025-06-16 17:00:00|8582.7|8579.7|8569.7|8566.7|8584|8581|8569.2|8566.2|523
1750096800000|2025-06-16 18:00:00|8569.2|8566.2|8559.6|8556.6|8573.7|8570.7|8558.4|8555.4|622
1750100400000|2025-06-16 19:00:00|8559.1|8556.1|8562.9|8559.9|8570.2|8567.2|8550.2|8547.2|1588
1750104000000|2025-06-16 20:00:00|8563.9|8560.9|8566.1|8562.1|8585.5|8582.5|8562.9|8559.9|831
1750107600000|2025-06-16 21:00:00|8566|8562|8568.5|8564.5|8570.4|8566.4|8565.7|8561.7|0
1750111200000|2025-06-16 22:00:00|8567.8|8563.8|8550.3|8546.3|8568.5|8564.5|8545.7|8541.7|0
1750114800000|2025-06-16 23:00:00|8550.2|8546.2|8540|8538|8556.7|8552.7|8535.5|8531.5|487
1750118400000|2025-06-17 00:00:00|8540.1|8538.1|8563.6|8562.6|8565.6|8564.6|8533.6|8532.6|3083
1750122000000|2025-06-17 01:00:00|8563.7|8562.7|8563.6|8562.6|8572.8|8571.8|8555.2|8554.2|2251
1750125600000|2025-06-17 02:00:00|8563.5|8562.5|8557|8556|8564.8|8563.8|8543|8542|2841
1750129200000|2025-06-17 03:00:00|8557.2|8556.2|8539.6|8538.6|8557.8|8556.8|8536.3|8535.3|1904
1750132800000|2025-06-17 04:00:00|8539.4|8538.4|8538.3|8537.3|8544.2|8543.2|8531.2|8530.2|2312
1750136400000|2025-06-17 05:00:00|8538.5|8537.5|8538.4|8537.4|8539.8|8538.8|8528|8527|2327
1750140000000|2025-06-17 06:00:00|8539|8537|8537.6|8533.6|8550.7|8548.7|8535.1|8531.4|3393
1750143600000|2025-06-17 07:00:00|8537.7|8533.7|8537.6|8534.6|8542.4|8538.4|8515|8512|527
1750147200000|2025-06-17 08:00:00|8537.1|8534.1|8540|8537|8546.5|8543.5|8536|8533|509
1750150800000|2025-06-17 09:00:00|8540.5|8537.5|8535.3|8532.3|8543.9|8540.9|8531.8|8528.8|294
1750154400000|2025-06-17 10:00:00|8534.9|8531.9|8541.4|8538.4|8543.4|8540.4|8533.9|8530.9|329
1750158000000|2025-06-17 11:00:00|8540.9|8537.9|8558.2|8555.2|8559.7|8556.7|8538.9|8535.9|208
1750161600000|2025-06-17 12:00:00|8559.3|8556.3|8549.4|8546.4|8563.8|8560.8|8547.9|8544.9|610
1750165200000|2025-06-17 13:00:00|8548.9|8545.9|8551.8|8548.8|8551.8|8548.8|8536.1|8533.1|723
1750168800000|2025-06-17 14:00:00|8551.9|8548.9|8533.7|8530.7|8553.9|8550.9|8532.9|8529.9|793
1750172400000|2025-06-17 15:00:00|8533.2|8530.2|8533.1|8530.1|8543.6|8540.6|8530.4|8527.4|622
1750176000000|2025-06-17 16:00:00|8533.6|8530.6|8529.2|8526.2|8539.6|8536.6|8527.2|8524.2|626
1750179600000|2025-06-17 17:00:00|8529.7|8526.7|8517.9|8514.9|8533.1|8530.1|8514.5|8511.5|432
1750183200000|2025-06-17 18:00:00|8516.9|8513.9|8518.4|8515.4|8519.9|8516.9|8508.9|8505.9|397
1750186800000|2025-06-17 19:00:00|8518.3|8515.3|8522|8519|8526.2|8523.2|8514|8511|360
1750190400000|2025-06-17 20:00:00|8521|8518|8527|8523|8531.2|8528.2|8520.5|8517.5|58
1750194000000|2025-06-17 21:00:00|8526.3|8522.3|8523.9|8519.9|8526.6|8522.6|8523.4|8519.4|0
1750197600000|2025-06-17 22:00:00|8520.9|8516.9|8511.2|8507.2|8524.4|8520.4|8509.9|8505.9|0
1750201200000|2025-06-17 23:00:00|8511.1|8507.1|8525.5|8523.5|8535.1|8533.1|8509.8|8505.8|99
1750204800000|2025-06-18 00:00:00|8525.8|8523.8|8524.7|8523.7|8552.5|8551.5|8524.3|8523.3|2820
1750208400000|2025-06-18 01:00:00|8524.8|8523.8|8533.2|8532.2|8546.5|8545.5|8524.8|8523.8|2014
1750212000000|2025-06-18 02:00:00|8533.3|8532.3|8554.5|8553.5|8559.3|8558.3|8532.7|8531.7|2107
1750215600000|2025-06-18 03:00:00|8553.5|8552.5|8550.6|8549.6|8555.6|8554.6|8545.8|8544.8|1329
1750219200000|2025-06-18 04:00:00|8550.7|8549.7|8537.9|8536.9|8553.7|8552.7|8537.9|8536.9|1666
1750222800000|2025-06-18 05:00:00|8538|8537|8537.2|8536.2|8542.3|8541.3|8533.6|8532.6|2287
1750226400000|2025-06-18 06:00:00|8537.8|8535.8|8547.8|8543.8|8554.2|8552.2|8529.3|8527.3|5045
1750230000000|2025-06-18 07:00:00|8547.7|8543.7|8548.9|8545.9|8556.9|8553.9|8542.6|8539.6|630
1750233600000|2025-06-18 08:00:00|8549.4|8546.4|8546.4|8543.4|8552.4|8549.4|8537.5|8534.5|378
1750237200000|2025-06-18 09:00:00|8546.9|8543.9|8548.4|8545.4|8551|8548|8537.6|8534.6|414
1750240800000|2025-06-18 10:00:00|8547.4|8544.4|8525.9|8522.9|8549.2|8546.2|8524.2|8521.2|519
1750244400000|2025-06-18 11:00:00|8525.1|8522.1|8530.5|8527.5|8536.1|8533.1|8522.1|8519.1|334
1750248000000|2025-06-18 12:00:00|8531|8528|8527.5|8524.5|8537.5|8534.5|8525.6|8522.6|383
1750251600000|2025-06-18 13:00:00|8528.5|8525.5|8530.6|8527.6|8533.7|8530.7|8522.6|8519.6|660
1750255200000|2025-06-18 14:00:00|8530.7|8527.7|8544|8541|8550.2|8547.2|8525.5|8522.5|1423
1750258800000|2025-06-18 15:00:00|8543.5|8540.5|8534.3|8531.3|8543.6|8540.6|8529.3|8526.3|800
1750262400000|2025-06-18 16:00:00|8533.8|8530.8|8531.2|8528.2|8539.4|8536.4|8527.5|8524.5|206
1750266000000|2025-06-18 17:00:00|8530.7|8527.7|8531.7|8528.7|8534.2|8531.2|8523.2|8520.2|313
1750269600000|2025-06-18 18:00:00|8533.7|8530.7|8509.2|8506.2|8544|8541|8504.7|8501.7|726
1750273200000|2025-06-18 19:00:00|8508.7|8505.7|8519.9|8516.9|8529.7|8526.7|8503.7|8500.7|1169
1750276800000|2025-06-18 20:00:00|8519.4|8516.4|8530.1|8526.1|8533.7|8530.7|8519.4|8516.4|225
1750280400000|2025-06-18 21:00:00|8530.2|8526.2|8530.2|8526.2|8530.9|8526.9|8525.9|8521.9|0
1750284000000|2025-06-18 22:00:00|8532.5|8528.5|8527.5|8523.5|8533|8529|8523.7|8519.7|0
1750287600000|2025-06-18 23:00:00|8527.4|8523.4|8538|8536|8552.5|8550.5|8525.3|8521.3|870
1750291200000|2025-06-19 00:00:00|8537.5|8535.5|8529.3|8528.3|8540|8539|8516.2|8515.2|4427
1750294800000|2025-06-19 01:00:00|8529.4|8528.4|8515.3|8514.3|8539.3|8538.3|8513.5|8512.5|3066
1750298400000|2025-06-19 02:00:00|8515.8|8514.8|8526.8|8525.8|8528.3|8527.3|8506.8|8505.8|1945
1750302000000|2025-06-19 03:00:00|8526.5|8525.5|8538.6|8537.6|8541.7|8540.7|8525.4|8524.4|1408
1750305600000|2025-06-19 04:00:00|8538.5|8537.5|8542.5|8541.5|8548.6|8547.6|8538.5|8537.5|1459
1750309200000|2025-06-19 05:00:00|8542.6|8541.6|8539.4|8538.4|8543.8|8542.8|8532.4|8531.4|1937
1750312800000|2025-06-19 06:00:00|8540.3|8538.3|8544|8540|8546|8544|8531|8529|4208
1750316400000|2025-06-19 07:00:00|8543.9|8539.9|8514.1|8511.1|8547.1|8543.1|8512.3|8509.3|946
1750320000000|2025-06-19 08:00:00|8513.6|8510.6|8524.9|8521.9|8526.4|8523.4|8513.1|8510.1|466
1750323600000|2025-06-19 09:00:00|8523.9|8520.9|8532.8|8529.8|8533.3|8530.3|8522.2|8519.2|394
1750327200000|2025-06-19 10:00:00|8533.3|8530.3|8539.4|8536.4|8545.4|8542.4|8532.2|8529.2|736
1750330800000|2025-06-19 11:00:00|8538.9|8535.9|8528.1|8525.1|8541.9|8538.9|8525.7|8522.7|285
1750334400000|2025-06-19 12:00:00|8529.1|8526.1|8526.1|8523.1|8530.6|8527.6|8519.6|8516.6|487
1750338000000|2025-06-19 13:00:00|8525.6|8522.6|8518.5|8515.5|8532.3|8529.3|8514.5|8511.5|666
1750341600000|2025-06-19 14:00:00|8518|8515|8522.3|8519.3|8526.8|8523.8|8516.4|8513.4|336
1750345200000|2025-06-19 15:00:00|8522.8|8519.8|8500.6|8497.6|8523.8|8520.8|8500.1|8497.1|588
1750348800000|2025-06-19 16:00:00|8501.1|8498.1|8505.4|8502.4|8513.8|8510.8|8500.6|8497.6|265
1750352400000|2025-06-19 17:00:00|8505.9|8502.9|8511.2|8508.2|8511.2|8508.2|8503.4|8500.4|103
1750356000000|2025-06-19 18:00:00|8512.2|8509.2|8517.1|8514.1|8519.2|8516.2|8509.6|8506.6|129
1750359600000|2025-06-19 19:00:00|8516.6|8513.6|8517.3|8514.3|8521.3|8518.3|8515.5|8512.5|43
1750363200000|2025-06-19 20:00:00|8517.8|8514.8|8519|8516|8521.5|8518.5|8515.4|8512.4|21
1750370400000|2025-06-19 22:00:00|8530.5|8526.5|8539.6|8535.6|8544.9|8540.9|8527.1|8523.1|0
1750374000000|2025-06-19 23:00:00|8539.8|8535.8|8538.8|8536.8|8542|8539.4|8532.4|8530.4|431
1750377600000|2025-06-20 00:00:00|8539.1|8537.1|8505.1|8504.1|8540.6|8538.9|8499.8|8498.8|3050
1750381200000|2025-06-20 01:00:00|8505|8504|8475.8|8474.8|8507.1|8506.1|8473.3|8472.3|3120
1750384800000|2025-06-20 02:00:00|8475.9|8474.9|8496.3|8495.3|8498.4|8497.4|8475.9|8474.9|2592
1750388400000|2025-06-20 03:00:00|8496.4|8495.4|8520.5|8519.5|8522.5|8521.5|8490.3|8489.3|1822
1750392000000|2025-06-20 04:00:00|8520.7|8519.7|8513.5|8512.5|8521.9|8520.9|8511.6|8510.6|1502
1750395600000|2025-06-20 05:00:00|8513.4|8512.4|8516.7|8515.7|8521.1|8520.1|8508.8|8507.8|2443
1750399200000|2025-06-20 06:00:00|8518|8516|8507.4|8503.4|8525|8523|8505.3|8501.3|8551
1750402800000|2025-06-20 07:00:00|8507.3|8503.3|8519|8516|8523.8|8520.8|8503.6|8499.6|846
1750406400000|2025-06-20 08:00:00|8519.5|8516.5|8509.3|8506.3|8527.6|8524.6|8504.8|8501.8|356
1750410000000|2025-06-20 09:00:00|8508.8|8505.8|8523.8|8520.8|8525.3|8522.3|8506.3|8503.3|561
1750413600000|2025-06-20 10:00:00|8524.8|8521.8|8521.1|8518.1|8526.8|8523.8|8510.8|8507.8|245
1750417200000|2025-06-20 11:00:00|8520.1|8517.1|8526.3|8523.3|8541.1|8538.1|8517.2|8514.2|400
1750420800000|2025-06-20 12:00:00|8525.8|8522.8|8530.2|8527.2|8537.2|8534.2|8523.2|8520.2|372
1750424400000|2025-06-20 13:00:00|8531.2|8528.2|8519.2|8516.2|8540.9|8537.9|8514.7|8511.7|1058
1750428000000|2025-06-20 14:00:00|8518.7|8515.7|8501.3|8498.3|8528.5|8525.5|8494.1|8491.1|864
1750431600000|2025-06-20 15:00:00|8500.8|8497.8|8504|8501|8517.9|8514.9|8495.8|8492.8|678
1750435200000|2025-06-20 16:00:00|8503.5|8500.5|8509.7|8506.7|8513.8|8510.8|8502|8499|383
1750438800000|2025-06-20 17:00:00|8509.2|8506.2|8496.4|8493.4|8514.7|8511.7|8486.9|8483.9|399
1750442400000|2025-06-20 18:00:00|8495.4|8492.4|8494.9|8491.9|8508.4|8505.4|8492.9|8489.9|255
1750446000000|2025-06-20 19:00:00|8494.4|8491.4|8494.9|8491.9|8499.5|8496.5|8488.6|8485.6|1257
1750449600000|2025-06-20 20:00:00|8494.4|8491.4|8497.5|8493.5|8503.4|8500.4|8492.4|8489.4|137
1750453200000|2025-06-20 21:00:00|8497.6|8493.6|8497.6|8493.6|8497.6|8493.6|8497.6|8493.6|0
1750629600000|2025-06-22 22:00:00|8463.3|8459.3|8478|8474|8482.9|8478.9|8460.4|8456.4|0
1750633200000|2025-06-22 23:00:00|8477.9|8473.9|8490.1|8488.1|8494.6|8492.6|8472.2|8468.2|885
1750636800000|2025-06-23 00:00:00|8490.3|8488.3|8446.9|8445.9|8490.4|8489.1|8446.9|8445.9|5731
1750640400000|2025-06-23 01:00:00|8444.9|8443.9|8443.8|8442.8|8457.5|8456.5|8427.4|8426.4|3822
1750644000000|2025-06-23 02:00:00|8443.7|8442.7|8464.5|8463.5|8466.9|8465.9|8441.8|8440.8|2812
1750647600000|2025-06-23 03:00:00|8463.5|8462.5|8479.2|8478.2|8479.2|8478.2|8462.8|8461.8|2018
1750651200000|2025-06-23 04:00:00|8479.4|8478.4|8472.8|8471.8|8487.2|8486.2|8470.9|8469.9|1877
1750654800000|2025-06-23 05:00:00|8473|8472|8489.1|8488.1|8490.1|8489.1|8473|8472|2301
1750658400000|2025-06-23 06:00:00|8489.2|8487.1|8487.2|8483.2|8491.2|8489.2|8478.7|8476.7|4635
1750662000000|2025-06-23 07:00:00|8487.3|8483.3|8505.8|8502.8|8508.3|8505.3|8487.3|8483.3|735
1750665600000|2025-06-23 08:00:00|8506.3|8503.3|8508.7|8505.7|8515.9|8512.9|8503.6|8500.6|688
1750669200000|2025-06-23 09:00:00|8508.2|8505.2|8508.9|8505.9|8512|8509|8502.2|8499.2|478
1750672800000|2025-06-23 10:00:00|8509.4|8506.4|8494.1|8491.1|8514.3|8511.3|8492.1|8489.1|685
1750676400000|2025-06-23 11:00:00|8493.1|8490.1|8496.5|8493.5|8497|8494|8479|8476|843
1750680000000|2025-06-23 12:00:00|8497|8494|8505|8502|8506.5|8503.5|8491|8488|360
1750683600000|2025-06-23 13:00:00|8505.5|8502.5|8518.2|8515.2|8520.2|8517.2|8495.2|8492.2|828
1750687200000|2025-06-23 14:00:00|8518.5|8515.5|8520.6|8517.6|8529.5|8526.5|8518.5|8515.5|977
1750690800000|2025-06-23 15:00:00|8521.6|8518.6|8527.1|8524.1|8536.7|8533.7|8521|8518|838
1750694400000|2025-06-23 16:00:00|8525.3|8522.3|8499.8|8496.8|8527.3|8524.3|8492.9|8489.9|995
1750698000000|2025-06-23 17:00:00|8500.3|8497.3|8535.4|8532.4|8539.1|8536.1|8496.4|8493.4|819
1750701600000|2025-06-23 18:00:00|8534.9|8531.9|8537.8|8534.8|8539|8536|8531.4|8528.4|554
1750705200000|2025-06-23 19:00:00|8538.8|8535.8|8550.8|8547.8|8554.3|8551.3|8538.8|8535.8|1191
1750708800000|2025-06-23 20:00:00|8551.3|8548.3|8550.4|8546.4|8552.1|8549.1|8546.3|8543.3|109
1750712400000|2025-06-23 21:00:00|8550.8|8546.8|8551.6|8547.6|8551.8|8547.8|8550.4|8546.4|0
1750716000000|2025-06-23 22:00:00|8551.5|8547.5|8572.8|8568.8|8577.1|8573.1|8550.1|8546.1|0
1750719600000|2025-06-23 23:00:00|8572.7|8568.7|8560.7|8558.7|8582.1|8578.1|8555.9|8553.9|806
1750723200000|2025-06-24 00:00:00|8559.7|8557.7|8580|8579|8584.6|8583.6|8547.6|8546.6|4546
1750726800000|2025-06-24 01:00:00|8579.5|8578.5|8584.5|8583.5|8586|8585|8572|8571|2786
1750730400000|2025-06-24 02:00:00|8585|8584|8566.8|8565.8|8587.8|8586.8|8556.1|8555.1|2659
1750734000000|2025-06-24 03:00:00|8566.7|8565.7|8569.5|8568.5|8574.2|8573.2|8566|8565|1779
1750737600000|2025-06-24 04:00:00|8569.6|8568.6|8567.1|8566.1|8570.8|8569.8|8557.5|8556.5|1675
1750741200000|2025-06-24 05:00:00|8567.3|8566.3|8570.8|8569.8|8571.3|8570.3|8557.9|8556.9|2840
1750744800000|2025-06-24 06:00:00|8571.8|8568.8|8561.5|8557.5|8572.9|8570.9|8553.7|8551.7|5661
1750748400000|2025-06-24 07:00:00|8561.6|8557.6|8556.8|8553.8|8566.3|8563.1|8545.3|8542.3|1069
1750752000000|2025-06-24 08:00:00|8557.8|8554.8|8565.9|8562.9|8566.3|8563.3|8550|8547|676
1750755600000|2025-06-24 09:00:00|8563.9|8560.9|8560.1|8557.1|8566.9|8563.9|8556|8553|340
1750759200000|2025-06-24 10:00:00|8559.6|8556.6|8547.9|8544.9|8561.7|8558.7|8541.5|8538.5|573
1750762800000|2025-06-24 11:00:00|8548.9|8545.9|8556.5|8553.5|8558.3|8555.3|8541.7|8538.7|586
1750766400000|2025-06-24 12:00:00|8556.1|8553.1|8548.8|8545.8|8560.3|8557.3|8546.2|8543.2|657
1750770000000|2025-06-24 13:00:00|8549.3|8546.3|8532.9|8529.9|8550|8547|8532.9|8529.9|1194
1750773600000|2025-06-24 14:00:00|8533|8530|8561.5|8558.5|8566.2|8563.2|8530.5|8527.5|857
1750777200000|2025-06-24 15:00:00|8562|8559|8557.7|8554.7|8567.9|8564.9|8551.6|8548.6|914
1750780800000|2025-06-24 16:00:00|8558.2|8555.2|8568.5|8565.5|8572.5|8569.5|8557.5|8554.5|231
1750784400000|2025-06-24 17:00:00|8569|8566|8574.7|8571.7|8576.3|8573.3|8568.5|8565.5|249
1750788000000|2025-06-24 18:00:00|8575.2|8572.2|8572.7|8569.7|8578.9|8575.9|8570.5|8567.5|177
1750791600000|2025-06-24 19:00:00|8573.7|8570.7|8570.1|8567.1|8580.7|8577.7|8570.1|8567.1|1078
1750795200000|2025-06-24 20:00:00|8570.6|8567.6|8569|8565|8571.6|8568.6|8567|8564|160
1750798800000|2025-06-24 21:00:00|8569.3|8565.3|8570|8566|8572.2|8568.2|8568.8|8564.8|0
1750802400000|2025-06-24 22:00:00|8569.4|8565.4|8567.7|8563.7|8569.8|8565.8|8565.8|8561.8|0
1750806000000|2025-06-24 23:00:00|8567.8|8563.8|8573.6|8571.6|8575.6|8573.6|8564.7|8562|608
1750809600000|2025-06-25 00:00:00|8574.6|8572.6|8564.3|8563.3|8587.8|8586.8|8562.8|8561.8|4085
1750813200000|2025-06-25 01:00:00|8563.3|8562.3|8570.4|8569.4|8575.8|8574.8|8560.8|8559.8|2704
1750816800000|2025-06-25 02:00:00|8570.5|8569.5|8557.1|8556.1|8570.5|8569.5|8556.3|8555.3|1846
1750820400000|2025-06-25 03:00:00|8558.1|8557.1|8562.6|8561.6|8570.8|8569.8|8558.1|8557.1|1460
1750824000000|2025-06-25 04:00:00|8562.5|8561.5|8568.4|8567.4|8571.3|8570.3|8561.2|8560.2|1684
1750827600000|2025-06-25 05:00:00|8568.5|8567.5|8572.4|8571.4|8575.5|8574.5|8567.1|8566.1|3279
1750831200000|2025-06-25 06:00:00|8572.9|8570.9|8563.8|8559.8|8573.9|8571.9|8559.8|8557.8|4903
1750834800000|2025-06-25 07:00:00|8563.7|8559.7|8575.9|8572.9|8575.9|8572.9|8560.9|8557.9|606
1750838400000|2025-06-25 08:00:00|8576.4|8573.4|8568.6|8565.6|8576.9|8573.9|8561.8|8558.8|262
1750842000000|2025-06-25 09:00:00|8568.1|8565.1|8560.6|8557.6|8569.8|8566.8|8559.6|8556.6|279
1750845600000|2025-06-25 10:00:00|8561.1|8558.1|8555.1|8552.1|8561.1|8558.1|8553.3|8550.3|231
1750849200000|2025-06-25 11:00:00|8556.1|8553.1|8561.1|8558.1|8562.5|8559.5|8552.9|8549.9|502
1750852800000|2025-06-25 12:00:00|8561.4|8558.4|8557|8554|8563.8|8560.8|8548.5|8545.5|326
1750856400000|2025-06-25 13:00:00|8557.5|8554.5|8539.8|8536.8|8557.5|8554.5|8529.9|8526.9|716
1750860000000|2025-06-25 14:00:00|8539.5|8536.5|8538.6|8535.6|8542.6|8539.6|8534.8|8531.8|741
1750863600000|2025-06-25 15:00:00|8537.6|8534.6|8531.6|8528.6|8538.1|8535.1|8524.8|8521.8|521
1750867200000|2025-06-25 16:00:00|8531.1|8528.1|8531.9|8528.9|8536.6|8533.6|8528.7|8525.7|235
1750870800000|2025-06-25 17:00:00|8532.4|8529.4|8527.7|8524.7|8536.9|8533.9|8521.7|8518.7|312
1750874400000|2025-06-25 18:00:00|8527.2|8524.2|8530.6|8527.6|8532.2|8529.2|8526.7|8523.7|240
1750878000000|2025-06-25 19:00:00|8530.1|8527.1|8535.8|8532.8|8542.8|8539.8|8526.8|8523.8|830
1750881600000|2025-06-25 20:00:00|8535.3|8532.3|8533.3|8529.3|8535.3|8532.3|8526.3|8523.3|134
1750885200000|2025-06-25 21:00:00|8532.8|8528.8|8533.6|8529.6|8536.6|8532.6|8532.5|8528.5|0
1750888800000|2025-06-25 22:00:00|8534.6|8530.6|8536.7|8532.7|8540|8536|8533.6|8529.6|0
1750892400000|2025-06-25 23:00:00|8536.8|8532.8|8552.5|8550.5|8553.5|8551.5|8532.1|8528.1|879
1750896000000|2025-06-26 00:00:00|8552.1|8550.1|8568.2|8567.2|8571.3|8570.3|8547.7|8546.7|3882
1750899600000|2025-06-26 01:00:00|8567.2|8566.2|8555.3|8554.3|8569.8|8568.8|8544.6|8543.6|3139
1750903200000|2025-06-26 02:00:00|8555.5|8554.5|8557.4|8556.4|8562.4|8561.4|8551.4|8550.4|2178
1750906800000|2025-06-26 03:00:00|8557.2|8556.2|8566.5|8565.5|8566.5|8565.5|8554.5|8553.5|1808
1750910400000|2025-06-26 04:00:00|8565.6|8564.6|8564.8|8563.8|8573.3|8572.3|8564.8|8563.8|2094
1750914000000|2025-06-26 05:00:00|8565.5|8564.5|8569.6|8568.6|8570|8569|8559.3|8558.3|2538
1750917600000|2025-06-26 06:00:00|8558.4|8556.4|8558.6|8554.6|8560.7|8557.8|8548|8546|6244
1750921200000|2025-06-26 07:00:00|8558.7|8554.7|8563.6|8560.6|8574.9|8571.9|8558|8554|1048
1750924800000|2025-06-26 08:00:00|8565.1|8562.1|8570.1|8567.1|8571.8|8568.8|8562.4|8559.4|340
1750928400000|2025-06-26 09:00:00|8570.6|8567.6|8571.4|8568.4|8574.5|8571.5|8565.9|8562.9|332
1750932000000|2025-06-26 10:00:00|8570.9|8567.9|8580.5|8577.5|8590.7|8587.7|8570.9|8567.9|766
1750935600000|2025-06-26 11:00:00|8579.5|8576.5|8579.7|8576.7|8591.8|8588.8|8573.7|8570.7|734
1750939200000|2025-06-26 12:00:00|8578.7|8575.7|8563.8|8560.8|8580.7|8577.7|8560.8|8557.8|560
1750942800000|2025-06-26 13:00:00|8563.3|8560.3|8561.2|8558.2|8577.3|8574.3|8559.7|8556.7|882
1750946400000|2025-06-26 14:00:00|8561|8558|8584.4|8581.4|8587.9|8584.9|8561|8558|617
1750950000000|2025-06-26 15:00:00|8583.9|8580.9|8592|8589|8596.1|8593.1|8582.8|8579.8|599
1750953600000|2025-06-26 16:00:00|8592.5|8589.5|8596.1|8593.1|8602.6|8599.6|8592.5|8589.5|268
1750957200000|2025-06-26 17:00:00|8596.6|8593.6|8596.6|8593.6|8606.4|8603.4|8596.1|8593.1|232
1750960800000|2025-06-26 18:00:00|8595.6|8592.6|8603|8600|8607.9|8604.9|8595.6|8592.6|252
1750964400000|2025-06-26 19:00:00|8603.5|8600.5|8609.2|8606.2|8615.5|8612.5|8600|8597|786
1750968000000|2025-06-26 20:00:00|8608.7|8605.7|8609.3|8605.3|8610.8|8607.8|8606.5|8603.5|62
1750971600000|2025-06-26 21:00:00|8609.1|8605.1|8612.6|8608.6|8612.8|8608.8|8608.8|8604.8|0
1750975200000|2025-06-26 22:00:00|8612|8608|8614.6|8610.6|8618|8614|8609.7|8605.7|0
1750978800000|2025-06-26 23:00:00|8614.4|8610.4|8605.5|8603.5|8615.7|8611.7|8602.2|8600.2|606
1750982400000|2025-06-27 00:00:00|8604.5|8602.5|8596.6|8595.6|8619.7|8618.7|8596.6|8595.6|5920
1750986000000|2025-06-27 01:00:00|8596.1|8595.1|8581.5|8580.5|8596.1|8595.1|8571.9|8570.9|3287
1750989600000|2025-06-27 02:00:00|8581.6|8580.6|8569.5|8568.5|8583|8582|8567.7|8566.7|1775
1750993200000|2025-06-27 03:00:00|8569.6|8568.6|8559.7|8558.7|8572|8571|8557.3|8556.3|1876
1750996800000|2025-06-27 04:00:00|8559.6|8558.6|8549.5|8548.5|8559.6|8558.6|8547.5|8546.5|2704
1751000400000|2025-06-27 05:00:00|8550|8549|8539.1|8538.1|8558.2|8557.2|8537.1|8536.1|4874
1751004000000|2025-06-27 06:00:00|8540|8538|8541.8|8537.8|8544.2|8540.2|8523.4|8521.4|9036
1751007600000|2025-06-27 07:00:00|8541.6|8537.6|8541.6|8538.6|8546.4|8543.4|8536.8|8533.8|778
1751011200000|2025-06-27 08:00:00|8540.6|8537.6|8537.4|8534.4|8542.7|8539.7|8526.3|8523.3|937
1751014800000|2025-06-27 09:00:00|8538.4|8535.4|8535.7|8532.7|8538.4|8535.4|8529.8|8526.8|667
1751018400000|2025-06-27 10:00:00|8536.2|8533.2|8534.6|8531.6|8536.7|8533.7|8531.3|8528.3|344
1751022000000|2025-06-27 11:00:00|8535.1|8532.1|8545.3|8542.3|8546|8543|8534.5|8531.5|409
1751025600000|2025-06-27 12:00:00|8544.9|8541.9|8542.7|8539.7|8548.4|8545.4|8539.5|8536.5|538
1751029200000|2025-06-27 13:00:00|8542.2|8539.2|8535.5|8532.5|8542.7|8539.7|8521.5|8518.5|1040
1751032800000|2025-06-27 14:00:00|8535.4|8532.4|8545.3|8542.3|8551.8|8548.8|8533.6|8530.6|1336
1751036400000|2025-06-27 15:00:00|8545|8542|8567.9|8564.9|8572.9|8569.9|8544|8541|963
1751040000000|2025-06-27 16:00:00|8567.4|8564.4|8558.6|8555.6|8570.9|8567.9|8557.6|8554.6|288
1751043600000|2025-06-27 17:00:00|8558.1|8555.1|8541|8538|8558.6|8555.6|8530.7|8527.7|588
1751047200000|2025-06-27 18:00:00|8540.5|8537.5|8525.4|8522.4|8544.5|8541.5|8521.4|8518.4|535
1751050800000|2025-06-27 19:00:00|8524.9|8521.9|8546.1|8543.1|8548.6|8545.6|8522.2|8519.2|715
1751054400000|2025-06-27 20:00:00|8546.6|8543.6|8547.7|8543.7|8552.7|8549.7|8546|8543|158
1751234400000|2025-06-29 22:00:00|8555.3|8551.3|8564.6|8560.6|8567.9|8563.9|8553.3|8549.3|0
1751238000000|2025-06-29 23:00:00|8564.7|8560.7|8551|8549|8569.4|8565.4|8550.7|8548.7|778
1751241600000|2025-06-30 00:00:00|8551.5|8549.5|8545.3|8544.3|8556.3|8555.3|8539.3|8538.3|4104
1751245200000|2025-06-30 01:00:00|8546.3|8545.3|8551.2|8550.2|8553.2|8552.2|8540.9|8539.9|3140
1751248800000|2025-06-30 02:00:00|8551.3|8550.3|8564.3|8563.3|8567.2|8566.2|8549.1|8548.1|2961
1751252400000|2025-06-30 03:00:00|8564.7|8563.7|8576.7|8575.7|8579.3|8578.3|8564.3|8563.3|2218
1751256000000|2025-06-30 04:00:00|8577.2|8576.2|8576.3|8575.3|8590|8589|8569.8|8568.8|3650
1751259600000|2025-06-30 05:00:00|8576.1|8575.1|8575.4|8574.4|8581.1|8580.1|8570.1|8569.1|4589
1751263200000|2025-06-30 06:00:00|8575.9|8573.9|8561.8|8557.8|8577.7|8575.7|8548|8546|14513
1751266800000|2025-06-30 07:00:00|8561.5|8557.5|8554.5|8551.5|8561.5|8557.5|8546.5|8543.5|1099
1751270400000|2025-06-30 08:00:00|8556.5|8553.5|8553.8|8550.8|8561.8|8558.8|8552.3|8549.3|627
1751274000000|2025-06-30 09:00:00|8553.3|8550.3|8555|8552|8561.5|8558.5|8552.8|8549.8|429
1751277600000|2025-06-30 10:00:00|8554.5|8551.5|8556.1|8553.1|8560|8557|8551|8548|209
1751281200000|2025-06-30 11:00:00|8557.1|8554.1|8555.9|8552.9|8557.3|8554.3|8550.6|8547.6|583
1751284800000|2025-06-30 12:00:00|8556.4|8553.4|8554.9|8551.9|8561|8558|8553.4|8550.4|673
1751288400000|2025-06-30 13:00:00|8554.4|8551.4|8547.3|8544.3|8556.2|8553.2|8541.9|8538.9|1008
1751292000000|2025-06-30 14:00:00|8546.8|8543.8|8547.4|8544.4|8555.4|8552.4|8543.9|8540.9|865
1751295600000|2025-06-30 15:00:00|8546.4|8543.4|8543.3|8540.3|8553.3|8550.3|8540.9|8537.9|994
1751299200000|2025-06-30 16:00:00|8543.8|8540.8|8554.7|8551.7|8554.9|8551.9|8543.8|8540.8|301
1751302800000|2025-06-30 17:00:00|8555.2|8552.2|8551.8|8548.8|8559.2|8556.2|8548.7|8545.7|772
1751306400000|2025-06-30 18:00:00|8551.3|8548.3|8558.2|8555.2|8559.7|8556.7|8550.3|8547.3|292
1751310000000|2025-06-30 19:00:00|8557.7|8554.7|8560.6|8557.6|8566.9|8563.9|8557.2|8554.2|522
1751313600000|2025-06-30 20:00:00|8561.1|8558.1|8556.9|8552.9|8562.1|8559.1|8554.4|8551.4|109
1751317200000|2025-06-30 21:00:00|8557.2|8553.2|8557.5|8553.5|8558.4|8554.4|8556.8|8552.8|0
1751320800000|2025-06-30 22:00:00|8557.1|8553.1|8556.2|8552.2|8561|8557|8555.5|8551.5|0
1751324400000|2025-06-30 23:00:00|8556.3|8552.3|8574.7|8572.7|8575.7|8573.7|8554.8|8550.8|907
1751328000000|2025-07-01 00:00:00|8575.7|8573.7|8567.7|8566.7|8592.4|8591.4|8560.3|8559.3|5429
1751331600000|2025-07-01 01:00:00|8568.2|8567.2|8570|8569|8574.2|8573.2|8558.9|8557.9|3018
1751335200000|2025-07-01 02:00:00|8569.9|8568.9|8567.9|8566.9|8578.1|8577.1|8565.9|8564.9|2100
1751338800000|2025-07-01 03:00:00|8568|8567|8562.9|8561.9|8570.1|8569.1|8558.5|8557.5|1962
1751342400000|2025-07-01 04:00:00|8562.8|8561.8|8559.4|8558.4|8568.5|8567.5|8557.2|8556.2|2364
1751346000000|2025-07-01 05:00:00|8559.5|8558.5|8560.8|8559.8|8566.5|8565.5|8557.4|8556.4|2562
1751349600000|2025-07-01 06:00:00|8561|8559|8566.5|8562.5|8567|8564.4|8552.9|8550.9|6974
1751353200000|2025-07-01 07:00:00|8566.6|8562.6|8565.4|8562.4|8571.5|8567.5|8558.4|8555.4|703
1751356800000|2025-07-01 08:00:00|8563.6|8560.6|8567.5|8564.5|8570.4|8567.4|8561.4|8558.4|731
1751360400000|2025-07-01 09:00:00|8567.1|8564.1|8563.7|8560.7|8568.3|8565.3|8558.6|8555.6|432
1751364000000|2025-07-01 10:00:00|8564.2|8561.2|8565.4|8562.4|8571.8|8568.8|8561.6|8558.6|449
1751367600000|2025-07-01 11:00:00|8566.4|8563.4|8563.6|8560.6|8571.1|8568.1|8560.7|8557.7|266
1751371200000|2025-07-01 12:00:00|8563|8560|8555.9|8552.9|8567|8564|8554.4|8551.4|718
1751374800000|2025-07-01 13:00:00|8556.4|8553.4|8565.4|8562.4|8573.5|8570.5|8555.4|8552.4|883
1751378400000|2025-07-01 14:00:00|8565.5|8562.5|8566.2|8563.2|8575.4|8572.4|8560.6|8557.6|1000
1751382000000|2025-07-01 15:00:00|8565.7|8562.7|8580.9|8577.9|8583.1|8580.1|8562.2|8559.2|800
1751385600000|2025-07-01 16:00:00|8581.4|8578.4|8578.4|8575.4|8592.2|8589.2|8578.4|8575.4|467
1751389200000|2025-07-01 17:00:00|8577.9|8574.9|8590|8587|8591|8588|8577.6|8574.6|223
1751392800000|2025-07-01 18:00:00|8590.5|8587.5|8588.9|8585.9|8592.2|8589.2|8582.3|8579.3|184
1751396400000|2025-07-01 19:00:00|8587.4|8584.4|8584.6|8581.6|8589.8|8586.8|8579.1|8576.1|991
1751400000000|2025-07-01 20:00:00|8585.1|8582.1|8585.2|8581.2|8586.6|8583.6|8581.9|8578.9|37
1751403600000|2025-07-01 21:00:00|8584.8|8580.8|8585.2|8581.2|8587.1|8583.1|8584.1|8580.1|0
1751407200000|2025-07-01 22:00:00|8584.2|8580.2|8590.6|8586.6|8590.6|8586.6|8583.8|8579.8|0
1751410800000|2025-07-01 23:00:00|8590.7|8586.7|8589.2|8587.2|8594|8592|8584.9|8582.9|630
1751414400000|2025-07-02 00:00:00|8589.4|8587.4|8592.4|8591.4|8601.9|8600.9|8588.7|8587.4|3384
1751418000000|2025-07-02 01:00:00|8593.4|8592.4|8565.1|8564.1|8594.8|8593.8|8564.1|8563.1|2805
1751421600000|2025-07-02 02:00:00|8565.2|8564.2|8585.3|8584.3|8585.3|8584.3|8552.8|8551.8|2309
1751425200000|2025-07-02 03:00:00|8584.8|8583.8|8600.3|8599.3|8601.3|8600.3|8583.3|8582.3|2172
1751428800000|2025-07-02 04:00:00|8600.4|8599.4|8621.4|8620.4|8622.5|8621.5|8599.4|8598.4|2909
1751432400000|2025-07-02 05:00:00|8621.3|8620.3|8620.7|8619.7|8628.1|8627.1|8616.3|8615.3|3343
1751436000000|2025-07-02 06:00:00|8620.8|8618.8|8627.3|8623.3|8627.6|8623.6|8609.8|8607.8|5683
1751439600000|2025-07-02 07:00:00|8627.4|8623.4|8594.3|8591.3|8627.9|8623.9|8593.9|8590.9|792
1751443200000|2025-07-02 08:00:00|8593.3|8590.3|8592.9|8589.9|8600|8597|8589.6|8586.6|671
1751446800000|2025-07-02 09:00:00|8593.4|8590.4|8600.9|8597.9|8602|8599|8592.4|8589.4|398
1751450400000|2025-07-02 10:00:00|8600.4|8597.4|8598.1|8595.1|8601|8598|8593.6|8590.6|464
1751454000000|2025-07-02 11:00:00|8599.1|8596.1|8591.8|8588.8|8603.9|8600.9|8591|8588|318
1751457600000|2025-07-02 12:00:00|8590.8|8587.8|8561.3|8558.3|8590.8|8587.8|8559.3|8556.3|1210
1751461200000|2025-07-02 13:00:00|8560.3|8557.3|8568.2|8565.2|8575.8|8572.8|8560.3|8557.3|969
1751464800000|2025-07-02 14:00:00|8567.8|8564.8|8595.3|8592.3|8600.8|8597.8|8567.6|8564.6|1100
1751468400000|2025-07-02 15:00:00|8594.8|8591.8|8593.3|8590.3|8604.6|8601.6|8590.3|8587.3|887
1751472000000|2025-07-02 16:00:00|8592.8|8589.8|8591.7|8588.7|8598.3|8595.3|8585.1|8582.1|514
1751475600000|2025-07-02 17:00:00|8593|8590|8593.5|8590.5|8596.5|8593.5|8587.1|8584.1|203
1751479200000|2025-07-02 18:00:00|8592.5|8589.5|8599|8596|8600.6|8597.6|8590.3|8587.3|226
1751482800000|2025-07-02 19:00:00|8599.5|8596.5|8609.5|8606.5|8612.5|8609.5|8595.5|8592.5|802
1751486400000|2025-07-02 20:00:00|8611.9|8608.9|8612.9|8608.9|8613.7|8610.7|8602.3|8599.3|94
1751490000000|2025-07-02 21:00:00|8613|8609|8615.8|8611.8|8616.4|8612.4|8613|8609|0
1751493600000|2025-07-02 22:00:00|8615.7|8611.7|8615.2|8611.2|8616.9|8612.9|8612.1|8608.1|0
1751497200000|2025-07-02 23:00:00|8615.1|8611.1|8627.7|8625.7|8628.6|8626.6|8611.4|8609.2|710
1751500800000|2025-07-03 00:00:00|8626.7|8624.7|8579.4|8578.4|8630.5|8629.5|8579.4|8578.4|3585
1751504400000|2025-07-03 01:00:00|8580.4|8579.4|8580.5|8579.5|8584.6|8583.6|8566.3|8565.3|3355
1751508000000|2025-07-03 02:00:00|8580.4|8579.4|8574.8|8573.8|8580.4|8579.4|8554.8|8553.8|2907
1751511600000|2025-07-03 03:00:00|8575|8574|8590.4|8589.4|8592.7|8591.7|8571.5|8570.5|1793
1751515200000|2025-07-03 04:00:00|8591.9|8590.9|8600.5|8599.5|8604.5|8603.5|8589.7|8588.7|2009
1751518800000|2025-07-03 05:00:00|8599.5|8598.5|8609.9|8608.9|8610.9|8609.9|8596.5|8595.5|2397
1751522400000|2025-07-03 06:00:00|8610.3|8608.3|8614.2|8610.2|8616|8612|8601.9|8599.9|4484
1751526000000|2025-07-03 07:00:00|8614|8610|8612.7|8609.7|8615.2|8611.3|8604.3|8601.3|451
1751529600000|2025-07-03 08:00:00|8613.7|8610.7|8604.8|8601.8|8615|8612|8604.8|8601.8|239
1751533200000|2025-07-03 09:00:00|8604.3|8601.3|8599.4|8596.4|8611.9|8608.9|8598.4|8595.4|337
1751536800000|2025-07-03 10:00:00|8600.4|8597.4|8599.5|8596.5|8600.4|8597.4|8590.6|8587.6|468
1751540400000|2025-07-03 11:00:00|8600.5|8597.5|8606.1|8603.1|8606.6|8603.6|8600.1|8597.1|334
1751544000000|2025-07-03 12:00:00|8605.6|8602.6|8606.4|8603.4|8609.4|8606.4|8596.8|8593.8|527
1751547600000|2025-07-03 13:00:00|8606.9|8603.9|8621.9|8618.9|8624.9|8621.9|8605.5|8602.5|1090
1751551200000|2025-07-03 14:00:00|8622.3|8619.3|8630.9|8627.9|8632.9|8629.9|8618.6|8615.6|1169
1751554800000|2025-07-03 15:00:00|8631.9|8628.9|8637|8634|8646.1|8643.1|8627.9|8624.9|708
1751558400000|2025-07-03 16:00:00|8638|8635|8638.6|8635.6|8647.2|8644.2|8633.8|8630.8|360
1751562000000|2025-07-03 17:00:00|8637.6|8634.6|8638.7|8635.7|8643.6|8640.6|8636.6|8633.6|164
1751565600000|2025-07-03 18:00:00|8638.2|8635.2|8637.4|8634.4|8639.7|8636.7|8636.4|8633.4|12
1751569200000|2025-07-03 19:00:00|8636.9|8633.9|8638.8|8635.8|8638.8|8635.8|8634.7|8631.7|13
1751572800000|2025-07-03 20:00:00|8638.5|8635.5|8638.7|8635.7|8640.3|8637.3|8636.6|8633.6|52
1751580000000|2025-07-03 22:00:00|8634.4|8630.4|8635.2|8631.2|8638.3|8634.3|8631.9|8627.9|0
1751583600000|2025-07-03 23:00:00|8635.1|8631.1|8626.4|8624.4|8636.2|8632.2|8622.2|8620.2|532
1751587200000|2025-07-04 00:00:00|8626.6|8624.6|8624.2|8623.2|8631.3|8630.3|8614.4|8613.4|2974
1751590800000|2025-07-04 01:00:00|8625.2|8624.2|8621|8620|8630.7|8629.7|8621|8620|1529
1751594400000|2025-07-04 02:00:00|8621.5|8620.5|8617.4|8616.4|8625.1|8624.1|8617.4|8616.4|1583
1751598000000|2025-07-04 03:00:00|8617.3|8616.3|8611.1|8610.1|8617.5|8616.5|8611.1|8610.1|983
1751601600000|2025-07-04 04:00:00|8611.2|8610.2|8608.2|8607.2|8613.4|8612.4|8601.7|8600.7|1506
1751605200000|2025-07-04 05:00:00|8608|8607|8617.5|8616.5|8618.5|8617.5|8605.7|8604.7|1512
1751608800000|2025-07-04 06:00:00|8618.4|8616.4|8609.9|8605.9|8620.6|8618.6|8609.4|8605.4|2854
1751612400000|2025-07-04 07:00:00|8609.8|8605.8|8613|8610|8621.3|8618.3|8601.1|8598.1|619
1751616000000|2025-07-04 08:00:00|8612|8609|8600.9|8597.9|8614.3|8611.3|8598.6|8595.6|245
1751619600000|2025-07-04 09:00:00|8600.3|8597.3|8607.3|8604.3|8610.2|8607.2|8599.5|8596.5|217
1751623200000|2025-07-04 10:00:00|8607.8|8604.8|8597.4|8594.4|8608.8|8605.8|8592.5|8589.5|273
1751626800000|2025-07-04 11:00:00|8598.4|8595.4|8605.4|8602.4|8611.6|8608.6|8597.4|8594.4|638
1751630400000|2025-07-04 12:00:00|8605.5|8602.5|8602.5|8599.5|8608.7|8605.7|8598.7|8595.7|316
1751634000000|2025-07-04 13:00:00|8602.6|8599.6|8622.2|8619.2|8626.3|8623.3|8601.3|8598.3|460
1751637600000|2025-07-04 14:00:00|8622.7|8619.7|8622.8|8619.8|8627.5|8624.5|8617.6|8614.6|248
1751641200000|2025-07-04 15:00:00|8622.5|8619.5|8617.1|8614.1|8626.1|8623.1|8614.5|8611.5|339
1751644800000|2025-07-04 16:00:00|8617.6|8614.6|8609.2|8606.2|8622|8619|8608|8605|190
1751648400000|2025-07-04 17:00:00|8610.2|8607.2|8610.4|8607.4|8612.5|8609.5|8606.9|8603.9|55
1751652000000|2025-07-04 18:00:00|8610.9|8607.9|8609.5|8606.5|8611.4|8608.4|8608.6|8605.6|14
1751655600000|2025-07-04 19:00:00|8610|8607|8606.5|8603.5|8612.4|8609.4|8606|8603|51
1751659200000|2025-07-04 20:00:00|8606|8603|8616.3|8613.3|8616.3|8613.3|8605.1|8602.1|49
1751839200000|2025-07-06 22:00:00|8643.3|8639.3|8635.6|8631.6|8644.3|8640.3|8635.1|8631.1|0
1751842800000|2025-07-06 23:00:00|8635.5|8631.5|8622.4|8620.4|8639.8|8635.8|8621.7|8619.7|705
1751846400000|2025-07-07 00:00:00|8621.9|8619.9|8625|8624|8634.2|8633.2|8611.9|8610.9|2796
1751850000000|2025-07-07 01:00:00|8625.1|8624.1|8602.4|8601.4|8627.3|8626.3|8601.8|8600.8|1794
1751853600000|2025-07-07 02:00:00|8602|8601|8600|8599|8613.8|8612.8|8598.4|8597.4|1356
1751857200000|2025-07-07 03:00:00|8600.2|8599.2|8602.3|8601.3|8602.3|8601.3|8585.4|8584.4|1392
1751860800000|2025-07-07 04:00:00|8602.2|8601.2|8601.3|8600.3|8610.4|8609.4|8599.1|8598.1|1537
1751864400000|2025-07-07 05:00:00|8600.3|8599.3|8602.4|8601.4|8608.8|8607.8|8597.2|8596.2|2368
1751868000000|2025-07-07 06:00:00|8603.4|8600.4|8607.9|8603.9|8608.4|8604.4|8598.4|8596.4|3000
1751871600000|2025-07-07 07:00:00|8608|8604|8608.9|8605.9|8610.2|8606.8|8603.1|8600.1|616
1751875200000|2025-07-07 08:00:00|8609.2|8606.2|8624|8621|8626.4|8623.4|8606.7|8603.7|701
1751878800000|2025-07-07 09:00:00|8625|8622|8623.5|8620.5|8625.1|8622.1|8619.3|8616.3|349
1751882400000|2025-07-07 10:00:00|8622.5|8619.5|8619|8616|8626.6|8623.6|8617|8614|236
1751886000000|2025-07-07 11:00:00|8619.5|8616.5|8622.9|8619.9|8627.6|8624.6|8618.3|8615.3|274
1751889600000|2025-07-07 12:00:00|8622.4|8619.4|8615.4|8612.4|8625.9|8622.9|8614.9|8611.9|250
1751893200000|2025-07-07 13:00:00|8617.8|8614.8|8616.8|8613.8|8617.8|8614.8|8604.8|8601.8|907
1751896800000|2025-07-07 14:00:00|8617|8614|8602.5|8599.5|8619.2|8616.2|8595.3|8592.3|828
1751900400000|2025-07-07 15:00:00|8603.5|8600.5|8604.6|8601.6|8608.9|8605.9|8597|8594|650
1751904000000|2025-07-07 16:00:00|8605.1|8602.1|8582.3|8579.3|8609.4|8606.4|8577.5|8574.5|933
1751907600000|2025-07-07 17:00:00|8582.8|8579.8|8581.5|8578.5|8601|8598|8576.5|8573.5|823
1751911200000|2025-07-07 18:00:00|8581|8578|8585.5|8582.5|8586.5|8583.5|8565|8562|446
1751914800000|2025-07-07 19:00:00|8585|8582|8569|8566|8587|8584|8557|8554|2722
1751918400000|2025-07-07 20:00:00|8568.5|8565.5|8556.9|8552.9|8568.5|8565.5|8554|8551|122
1751922000000|2025-07-07 21:00:00|8557|8553|8556.5|8552.5|8559.1|8555.1|8555.8|8551.8|0
1751925600000|2025-07-07 22:00:00|8556.7|8552.7|8556.8|8552.8|8559.5|8555.5|8550.1|8546.1|0
1751929200000|2025-07-07 23:00:00|8556.9|8552.9|8575.8|8573.8|8575.8|8573.8|8556.1|8552.1|741
1751932800000|2025-07-08 00:00:00|8575.3|8573.3|8611.6|8610.6|8612.6|8611.6|8563.6|8562.6|4767
1751936400000|2025-07-08 01:00:00|8612.6|8611.6|8597.5|8596.5|8625.6|8624.6|8593.5|8592.5|3142
1751940000000|2025-07-08 02:00:00|8596.5|8595.5|8609.6|8608.6|8612.8|8611.8|8594.5|8593.5|1784
1751943600000|2025-07-08 03:00:00|8609.5|8608.5|8594.4|8593.4|8611.4|8610.4|8591.9|8590.9|1489
1751947200000|2025-07-08 04:00:00|8594.5|8593.5|8585.7|8584.7|8600.6|8599.6|8570.4|8569.4|4068
1751950800000|2025-07-08 05:00:00|8585.6|8584.6|8594|8593|8595|8594|8579.5|8578.5|3111
1751954400000|2025-07-08 06:00:00|8594.7|8592.7|8612.8|8608.8|8613.8|8609.8|8594|8592|6046
1751958000000|2025-07-08 07:00:00|8612.7|8608.7|8608.3|8605.3|8613.7|8610.6|8599.3|8596.3|819
1751961600000|2025-07-08 08:00:00|8608.8|8605.8|8596.9|8593.9|8608.8|8605.8|8594.8|8591.8|473
1751965200000|2025-07-08 09:00:00|8595.9|8592.9|8589.7|8586.7|8598.8|8595.8|8588.9|8585.9|463
1751968800000|2025-07-08 10:00:00|8591.2|8588.2|8591.2|8588.2|8594.9|8591.9|8587.7|8584.7|266
1751972400000|2025-07-08 11:00:00|8592.7|8589.7|8601.8|8598.8|8606.2|8603.2|8591.4|8588.4|394
1751976000000|2025-07-08 12:00:00|8600.8|8597.8|8592.4|8589.4|8602.5|8599.5|8590.8|8587.8|665
1751979600000|2025-07-08 13:00:00|8592.9|8589.9|8596.1|8593.1|8605.1|8602.1|8585.9|8582.9|719
1751983200000|2025-07-08 14:00:00|8595.7|8592.7|8586.9|8583.9|8601.3|8598.3|8583.2|8580.2|1096
1751986800000|2025-07-08 15:00:00|8587.4|8584.4|8607.2|8604.2|8609.2|8606.2|8583.3|8580.3|739
1751990400000|2025-07-08 16:00:00|8607.7|8604.7|8609.2|8606.2|8610.8|8607.8|8596.4|8593.4|788
1751994000000|2025-07-08 17:00:00|8609.7|8606.7|8603.3|8600.3|8615.9|8612.9|8595.8|8592.8|588
1751997600000|2025-07-08 18:00:00|8602.8|8599.8|8604.8|8601.8|8609.3|8606.3|8600.3|8597.3|169
1752001200000|2025-07-08 19:00:00|8604.3|8601.3|8595.9|8592.9|8604.8|8601.8|8587.6|8584.6|1000
1752004800000|2025-07-08 20:00:00|8595.4|8592.4|8604.7|8600.7|8605.1|8602.1|8595.4|8592.4|92
1752008400000|2025-07-08 21:00:00|8604.9|8600.9|8604.7|8600.7|8605.1|8601.1|8604|8600|0
1752012000000|2025-07-08 22:00:00|8605.2|8601.2|8605.8|8601.8|8607.9|8603.9|8603.8|8599.8|0
1752015600000|2025-07-08 23:00:00|8605.7|8601.7|8590.6|8588.6|8608.3|8604.3|8586.6|8584.6|522
1752019200000|2025-07-09 00:00:00|8587.6|8585.6|8558.9|8557.9|8587.6|8585.6|8543.7|8542.7|4710
1752022800000|2025-07-09 01:00:00|8559.9|8558.9|8579.5|8578.5|8581.5|8580.5|8558.6|8557.6|2073
1752026400000|2025-07-09 02:00:00|8579.2|8578.2|8582.2|8581.2|8587.9|8586.9|8575|8574|1716
1752030000000|2025-07-09 03:00:00|8582.4|8581.4|8575.4|8574.4|8582.7|8581.7|8572.9|8571.9|1203
1752033600000|2025-07-09 04:00:00|8575.3|8574.3|8572|8571|8576.8|8575.8|8564.5|8563.5|1538
1752037200000|2025-07-09 05:00:00|8572.4|8571.4|8554.7|8553.7|8572.5|8571.5|8548|8547|2435
1752040800000|2025-07-09 06:00:00|8555.4|8553.4|8564.3|8560.3|8565|8561|8550.7|8548.7|3844
1752044400000|2025-07-09 07:00:00|8564.4|8560.4|8569.6|8566.6|8571.6|8568.6|8557.9|8554.9|883
1752048000000|2025-07-09 08:00:00|8570.6|8567.6|8559.5|8556.5|8579.3|8576.3|8558.2|8555.2|556
1752051600000|2025-07-09 09:00:00|8560|8557|8572.2|8569.2|8581.2|8578.2|8560|8557|380
1752055200000|2025-07-09 10:00:00|8571.7|8568.7|8584.5|8581.5|8586.4|8583.4|8569.1|8566.1|288
1752058800000|2025-07-09 11:00:00|8585.5|8582.5|8586|8583|8588.5|8585.5|8580.6|8577.6|262
1752062400000|2025-07-09 12:00:00|8587|8584|8586.3|8583.3|8592.3|8589.3|8582|8579|616
1752066000000|2025-07-09 13:00:00|8585.8|8582.8|8593.7|8590.7|8601.5|8598.5|8585.8|8582.8|1553
1752069600000|2025-07-09 14:00:00|8594|8591|8580.9|8577.9|8594.2|8591.2|8578.4|8575.4|829
1752073200000|2025-07-09 15:00:00|8580.4|8577.4|8591|8588|8595.2|8592.2|8576.7|8573.7|623
1752076800000|2025-07-09 16:00:00|8590.5|8587.5|8601.1|8598.1|8602.1|8599.1|8589.1|8586.1|293
1752080400000|2025-07-09 17:00:00|8602.1|8599.1|8597.4|8594.4|8603.9|8600.9|8593.1|8590.1|554
1752084000000|2025-07-09 18:00:00|8596.9|8593.9|8610.6|8607.6|8612.7|8609.7|8596.4|8593.4|230
1752087600000|2025-07-09 19:00:00|8610.1|8607.1|8606.4|8603.4|8611.6|8608.6|8603|8600|728
1752091200000|2025-07-09 20:00:00|8605.9|8602.9|8602.9|8598.9|8608.4|8605.4|8600.3|8597.3|139
1752094800000|2025-07-09 21:00:00|8603|8599|8604.2|8600.2|8604.7|8600.7|8602.6|8598.6|0
1752098400000|2025-07-09 22:00:00|8603.8|8599.8|8606.7|8602.7|8608.6|8604.6|8601.9|8597.9|0
1752102000000|2025-07-09 23:00:00|8606.9|8602.9|8597.3|8595.3|8607|8603|8594.6|8592.6|696
1752105600000|2025-07-10 00:00:00|8598.3|8596.3|8606.8|8605.8|8616.2|8615.2|8587.8|8586.8|3631
1752109200000|2025-07-10 01:00:00|8607.8|8606.8|8595|8594|8612.7|8611.7|8592.2|8591.2|2287
1752112800000|2025-07-10 02:00:00|8594.9|8593.9|8622|8621|8624|8623|8594.9|8593.9|1932
1752116400000|2025-07-10 03:00:00|8621.9|8620.9|8601.9|8600.9|8621.9|8620.9|8598.9|8597.9|1501
1752120000000|2025-07-10 04:00:00|8602.7|8601.7|8611.8|8610.8|8613.8|8612.8|8602.7|8601.7|1395
1752123600000|2025-07-10 05:00:00|8610.8|8609.8|8601.8|8600.8|8610.8|8609.8|8598|8597|1582
1752127200000|2025-07-10 06:00:00|8602.8|8600.3|8605.4|8601.4|8606.2|8602.8|8598.8|8596.8|3006
1752130800000|2025-07-10 07:00:00|8605.6|8601.6|8615|8612|8622.9|8619.9|8604.2|8600.2|926
1752134400000|2025-07-10 08:00:00|8614.8|8611.8|8629.4|8626.4|8629.4|8626.4|8614.8|8611.8|882
1752138000000|2025-07-10 09:00:00|8629.9|8626.9|8626.6|8623.6|8632.2|8629.2|8621.1|8618.1|414
1752141600000|2025-07-10 10:00:00|8626.1|8623.1|8631.3|8628.3|8634.8|8631.8|8621.8|8618.8|290
1752145200000|2025-07-10 11:00:00|8631.8|8628.8|8629.8|8626.8|8635.8|8632.8|8628.8|8625.8|290
1752148800000|2025-07-10 12:00:00|8629.3|8626.3|8621.5|8618.5|8629.8|8626.8|8616.6|8613.6|406
1752152400000|2025-07-10 13:00:00|8621.8|8618.8|8613.8|8610.8|8628.6|8625.6|8608.3|8605.3|1133
1752156000000|2025-07-10 14:00:00|8614.8|8611.8|8632.2|8629.2|8633.1|8630.1|8609.8|8606.8|1179
1752159600000|2025-07-10 15:00:00|8632.7|8629.7|8641|8638|8642.1|8639.1|8628|8625|1035
1752163200000|2025-07-10 16:00:00|8640|8637|8634.8|8631.8|8642.8|8639.8|8633.5|8630.5|386
1752166800000|2025-07-10 17:00:00|8634.3|8631.3|8644.7|8641.7|8645.9|8642.9|8633.6|8630.6|314
1752170400000|2025-07-10 18:00:00|8644.2|8641.2|8638.8|8635.8|8648.2|8645.2|8637.6|8634.6|187
1752174000000|2025-07-10 19:00:00|8638.3|8635.3|8633.1|8630.1|8642.9|8639.9|8629.8|8626.8|323
1752177600000|2025-07-10 20:00:00|8632.6|8629.6|8632.2|8628.2|8634.7|8631.7|8629.9|8626.9|78
1752181200000|2025-07-10 21:00:00|8632.1|8628.1|8633.1|8629.1|8633.7|8629.7|8631.5|8627.5|0
1752184800000|2025-07-10 22:00:00|8632.7|8628.7|8638.6|8634.6|8639|8635|8632.7|8628.7|0
1752188400000|2025-07-10 23:00:00|8638.7|8634.7|8634.7|8632.7|8643.4|8641.4|8633.7|8631.7|511
1752192000000|2025-07-11 00:00:00|8633.7|8631.7|8602.9|8601.9|8637.2|8636.2|8589.8|8588.8|5698
1752195600000|2025-07-11 01:00:00|8603.1|8602.1|8583.8|8582.8|8610.7|8609.7|8578.7|8577.7|3487
1752199200000|2025-07-11 02:00:00|8582.8|8581.8|8591.1|8590.1|8594.5|8593.5|8577.2|8576.2|2587
1752202800000|2025-07-11 03:00:00|8592.1|8591.1|8599.9|8598.9|8604.1|8603.1|8591.1|8590.1|1827
1752206400000|2025-07-11 04:00:00|8600.4|8599.4|8599.7|8598.7|8608.7|8607.7|8597.7|8596.7|2050
1752210000000|2025-07-11 05:00:00|8599.8|8598.8|8588.6|8587.6|8604.9|8603.9|8588.6|8587.6|2388
1752213600000|2025-07-11 06:00:00|8589.6|8588.6|8590.6|8586.6|8599.6|8597.6|8588.1|8584.1|4467
1752217200000|2025-07-11 07:00:00|8590.7|8586.7|8576.8|8573.8|8593.1|8589.1|8576.3|8573.3|742
1752220800000|2025-07-11 08:00:00|8577.3|8574.3|8565.5|8562.5|8581.3|8578.3|8559.9|8556.9|723
1752224400000|2025-07-11 09:00:00|8564.5|8561.5|8553.5|8550.5|8567|8564|8551.5|8548.5|501
1752228000000|2025-07-11 10:00:00|8552.5|8549.5|8553.6|8550.6|8558.2|8555.2|8549.5|8546.5|285
1752231600000|2025-07-11 11:00:00|8555.6|8552.6|8568|8565|8571.6|8568.6|8552.6|8549.6|709
1752235200000|2025-07-11 12:00:00|8567|8564|8575.8|8572.8|8579|8576|8560.4|8557.4|576
1752238800000|2025-07-11 13:00:00|8575.3|8572.3|8577.6|8574.6|8582.7|8579.7|8571|8568|1004
1752242400000|2025-07-11 14:00:00|8578.1|8575.1|8582.2|8579.2|8583.2|8580.2|8570.4|8567.4|662
1752246000000|2025-07-11 15:00:00|8581.7|8578.7|8574.6|8571.6|8586.1|8583.1|8572.3|8569.3|581
1752249600000|2025-07-11 16:00:00|8575.1|8572.1|8586.7|8583.7|8587.7|8584.7|8564.6|8561.6|260
1752253200000|2025-07-11 17:00:00|8587.7|8584.7|8588.5|8585.5|8589|8586|8578.8|8575.8|188
1752256800000|2025-07-11 18:00:00|8589|8586|8589.9|8586.9|8593.4|8590.4|8583.1|8580.1|194
1752260400000|2025-07-11 19:00:00|8589.4|8586.4|8585.2|8582.2|8592.7|8589.7|8582.2|8579.2|351
1752264000000|2025-07-11 20:00:00|8585.7|8582.7|8579.8|8575.8|8585.7|8582.7|8577.1|8574.1|70
1752444000000|2025-07-13 22:00:00|8559.3|8555.3|8570.2|8566.2|8571.2|8567.2|8557|8553|0
1752447600000|2025-07-13 23:00:00|8570|8566|8573.9|8571.9|8573.9|8571.9|8561.4|8557.8|485
1752451200000|2025-07-14 00:00:00|8574.9|8572.9|8578.9|8577.9|8583.9|8582.9|8564.8|8563.8|2813
1752454800000|2025-07-14 01:00:00|8577.9|8576.9|8595.3|8594.3|8603|8602|8576.9|8575.9|2214
1752458400000|2025-07-14 02:00:00|8595.2|8594.2|8589|8588|8598.5|8597.5|8584.9|8583.9|1301
1752462000000|2025-07-14 03:00:00|8590|8589|8595|8594|8596|8595|8588.6|8587.6|952
1752465600000|2025-07-14 04:00:00|8594|8593|8596|8595|8599|8598|8593|8592|935
1752469200000|2025-07-14 05:00:00|8596.5|8595.5|8585.9|8584.9|8598|8597|8583|8582|1934
1752472800000|2025-07-14 06:00:00|8586.5|8584.5|8584.9|8580.9|8587.5|8585.5|8577.7|8575.7|3833
1752476400000|2025-07-14 07:00:00|8584.7|8580.7|8593.9|8590.9|8597.9|8594.9|8581.1|8578|827
1752480000000|2025-07-14 08:00:00|8592.9|8589.9|8595.4|8592.4|8598.6|8595.6|8586.3|8583.3|403
1752483600000|2025-07-14 09:00:00|8595.9|8592.9|8602.1|8599.1|8604.7|8601.7|8593.7|8590.7|690
1752487200000|2025-07-14 10:00:00|8601.9|8598.9|8603.9|8600.9|8605.9|8602.9|8597.7|8594.7|568
1752490800000|2025-07-14 11:00:00|8604.4|8601.4|8602|8599|8606.2|8603.2|8598.5|8595.5|543
1752494400000|2025-07-14 12:00:00|8601.5|8598.5|8595.6|8592.6|8603|8600|8594.5|8591.5|391
1752498000000|2025-07-14 13:00:00|8596.1|8593.1|8609.8|8606.8|8618.7|8615.7|8590.2|8587.2|1353
1752501600000|2025-07-14 14:00:00|8610.8|8607.8|8612.5|8609.5|8618.7|8615.7|8606.4|8603.4|694
1752505200000|2025-07-14 15:00:00|8612|8609|8621.2|8618.2|8623.8|8620.8|8608.9|8605.9|949
1752508800000|2025-07-14 16:00:00|8622.2|8619.2|8630.7|8627.7|8631.7|8628.7|8621.2|8618.2|378
1752512400000|2025-07-14 17:00:00|8629.7|8626.7|8635.7|8632.7|8638.7|8635.7|8629.7|8626.7|311
1752516000000|2025-07-14 18:00:00|8635.2|8632.2|8638.2|8635.2|8640.7|8637.7|8635.2|8632.2|235
1752519600000|2025-07-14 19:00:00|8638.7|8635.7|8638.2|8635.2|8640.7|8637.7|8631.1|8628.1|1114
1752523200000|2025-07-14 20:00:00|8638.7|8635.7|8634.6|8630.6|8639.2|8636.2|8631.7|8628.7|91
1752526800000|2025-07-14 21:00:00|8634.5|8630.5|8634.1|8630.1|8635.5|8631.5|8633|8629|0
1752530400000|2025-07-14 22:00:00|8634|8630|8629.4|8625.4|8634.2|8630.2|8629.1|8625.1|0
1752534000000|2025-07-14 23:00:00|8629.5|8625.5|8634.8|8632.8|8641.5|8639.5|8627.9|8624.6|847
1752537600000|2025-07-15 00:00:00|8633.8|8631.8|8614.5|8613.5|8648.5|8647.5|8611.5|8610.5|3837
1752541200000|2025-07-15 01:00:00|8613.5|8612.5|8622.5|8621.5|8634.2|8633.2|8606.5|8605.5|3026
1752544800000|2025-07-15 02:00:00|8623.5|8622.5|8615.5|8614.5|8636.5|8635.5|8615.4|8614.4|2362
1752548400000|2025-07-15 03:00:00|8614.5|8613.5|8626.6|8625.6|8633.5|8632.5|8612.5|8611.5|1503
1752552000000|2025-07-15 04:00:00|8625.6|8624.6|8628.7|8627.7|8630.7|8629.7|8620.5|8619.5|1194
1752555600000|2025-07-15 05:00:00|8629.7|8628.7|8641.6|8640.6|8646.6|8645.6|8628.6|8627.6|2399
1752559200000|2025-07-15 06:00:00|8641.7|8639.7|8645.3|8641.3|8646.7|8644.7|8639.6|8637.6|4007
1752562800000|2025-07-15 07:00:00|8645.4|8641.4|8644.6|8641.6|8649.5|8646.5|8632|8629|857
1752566400000|2025-07-15 08:00:00|8643.6|8640.6|8640.4|8637.4|8646.2|8643.2|8638|8635|373
1752570000000|2025-07-15 09:00:00|8640.7|8637.7|8643.7|8640.7|8645.8|8642.8|8640.1|8637.1|208
1752573600000|2025-07-15 10:00:00|8643.6|8640.6|8643.7|8640.7|8652.1|8649.1|8639.3|8636.3|456
1752577200000|2025-07-15 11:00:00|8645.2|8642.2|8645.7|8642.7|8647.8|8644.8|8638.8|8635.8|402
1752580800000|2025-07-15 12:00:00|8644.7|8641.7|8647.1|8644.1|8654.8|8651.8|8635.1|8632.1|1190
1752584400000|2025-07-15 13:00:00|8647.6|8644.6|8610.5|8607.5|8653.8|8650.8|8609.5|8606.5|1212
1752588000000|2025-07-15 14:00:00|8611.5|8608.5|8591.5|8588.5|8620.8|8617.8|8591.5|8588.5|1306
1752591600000|2025-07-15 15:00:00|8592|8589|8599|8596|8605|8602|8591.5|8588.5|995
1752595200000|2025-07-15 16:00:00|8599.5|8596.5|8588.8|8585.8|8602.5|8599.5|8588.1|8585.1|447
1752598800000|2025-07-15 17:00:00|8588.3|8585.3|8602.5|8599.5|8602.5|8599.5|8588.3|8585.3|205
1752602400000|2025-07-15 18:00:00|8602|8599|8591.9|8588.9|8605.5|8602.5|8591.9|8588.9|157
1752606000000|2025-07-15 19:00:00|8590.9|8587.9|8587|8584|8597.5|8594.5|8587|8584|651
1752609600000|2025-07-15 20:00:00|8586.5|8583.5|8580.9|8576.9|8587.8|8584.8|8580|8576.5|109
1752613200000|2025-07-15 21:00:00|8581.1|8577.1|8583.8|8579.8|8584.6|8580.6|8580.8|8576.8|0
1752616800000|2025-07-15 22:00:00|8584.8|8580.8|8587.5|8583.5|8587.7|8583.7|8578.2|8574.2|0
1752620400000|2025-07-15 23:00:00|8587.7|8583.7|8580.4|8578.4|8592.5|8588.5|8575.1|8573.1|655
1752624000000|2025-07-16 00:00:00|8581.4|8579.4|8567.7|8566.7|8581.4|8579.4|8554.5|8553.5|4187
1752627600000|2025-07-16 01:00:00|8566.7|8565.7|8581.4|8580.4|8590|8589|8566.7|8565.7|3175
1752631200000|2025-07-16 02:00:00|8580.9|8579.9|8568.7|8567.7|8581.4|8580.4|8563.8|8562.8|2077
1752634800000|2025-07-16 03:00:00|8569.7|8568.7|8574.8|8573.8|8577.9|8576.9|8568.6|8567.6|1329
1752638400000|2025-07-16 04:00:00|8575.8|8574.8|8562.8|8561.8|8578.3|8577.3|8560.6|8559.6|1725
1752642000000|2025-07-16 05:00:00|8563.8|8562.8|8572|8571|8577.8|8576.8|8558.8|8557.8|2803
1752645600000|2025-07-16 06:00:00|8572.2|8570.2|8568.2|8564.2|8573.9|8571.9|8567.2|8563.2|3846
1752649200000|2025-07-16 07:00:00|8568.3|8564.3|8574.1|8571.1|8575.9|8572.9|8563.3|8559.4|598
1752652800000|2025-07-16 08:00:00|8574.5|8571.5|8582.8|8579.8|8586.8|8583.8|8573.2|8570.2|501
1752656400000|2025-07-16 09:00:00|8583.3|8580.3|8584.5|8581.5|8585.6|8582.6|8578.1|8575.1|521
1752660000000|2025-07-16 10:00:00|8584|8581|8583.3|8580.3|8586.4|8583.4|8581.3|8578.3|288
1752663600000|2025-07-16 11:00:00|8582.8|8579.8|8593.8|8590.8|8593.8|8590.8|8582.8|8579.8|500
1752667200000|2025-07-16 12:00:00|8592.8|8589.8|8597.3|8594.3|8605|8602|8586.8|8583.8|1118
1752670800000|2025-07-16 13:00:00|8596.3|8593.3|8592.9|8589.9|8602.8|8599.8|8588|8585|1335
1752674400000|2025-07-16 14:00:00|8593.9|8590.9|8594.7|8591.7|8603.8|8600.8|8586.4|8583.4|1447
1752678000000|2025-07-16 15:00:00|8595.2|8592.2|8592.3|8589.3|8604.1|8601.1|8553.5|8550.5|2729
1752681600000|2025-07-16 16:00:00|8592.8|8589.8|8605.8|8602.8|8606.8|8603.8|8586.3|8583.3|446
1752685200000|2025-07-16 17:00:00|8605.3|8602.3|8608.8|8605.8|8614.9|8611.9|8601.8|8598.8|576
1752688800000|2025-07-16 18:00:00|8609.3|8606.3|8624.8|8621.8|8624.8|8621.8|8606.3|8603.3|179
1752692400000|2025-07-16 19:00:00|8625.3|8622.3|8625.8|8622.8|8627.8|8624.8|8620.3|8617.3|542
1752696000000|2025-07-16 20:00:00|8625.3|8622.3|8627.1|8623.1|8627.1|8623.1|8621.3|8618.3|94
1752699600000|2025-07-16 21:00:00|8626.9|8622.9|8624|8620|8627.4|8623.4|8623.7|8619.7|0
1752703200000|2025-07-16 22:00:00|8624.1|8620.1|8617.5|8613.5|8624.1|8620.1|8616.9|8612.9|0
1752706800000|2025-07-16 23:00:00|8617.7|8613.7|8614.4|8612.4|8625.5|8623.5|8611.6|8609.6|787
1752710400000|2025-07-17 00:00:00|8613.9|8611.9|8618.8|8617.8|8620.8|8619.8|8603.5|8602.5|3949
1752714000000|2025-07-17 01:00:00|8617.8|8616.8|8638.3|8637.3|8639.8|8638.8|8616.8|8615.8|3234
1752717600000|2025-07-17 02:00:00|8637.8|8636.8|8637.3|8636.3|8640.8|8639.8|8632.9|8631.9|2612
1752721200000|2025-07-17 03:00:00|8638.3|8637.3|8631.8|8630.8|8641.1|8640.1|8621.7|8620.7|1824
1752724800000|2025-07-17 04:00:00|8632.8|8631.8|8630.9|8629.9|8632.8|8631.8|8626.4|8625.4|1369
1752728400000|2025-07-17 05:00:00|8630.8|8629.8|8647.8|8646.8|8652|8651|8630.8|8629.8|2406
1752732000000|2025-07-17 06:00:00|8647.3|8645.8|8652.5|8648.5|8656.5|8652.8|8644.1|8642.1|4408
1752735600000|2025-07-17 07:00:00|8652.6|8648.6|8647|8644|8654.8|8651.8|8644.1|8641.1|1027
1752739200000|2025-07-17 08:00:00|8646.5|8643.5|8650.6|8647.6|8652.8|8649.8|8644.2|8641.2|514
1752742800000|2025-07-17 09:00:00|8650.1|8647.1|8652.3|8649.3|8653.3|8650.3|8647.4|8644.4|181
1752746400000|2025-07-17 10:00:00|8651.8|8648.8|8643.2|8640.2|8653.8|8650.8|8642.2|8639.2|865
1752750000000|2025-07-17 11:00:00|8642.7|8639.7|8639.8|8636.8|8645.3|8642.3|8638.6|8635.6|761
1752753600000|2025-07-17 12:00:00|8640.3|8637.3|8645.8|8642.8|8649.3|8646.3|8637.9|8634.9|845
1752757200000|2025-07-17 13:00:00|8645.3|8642.3|8668.1|8665.1|8677.1|8674.1|8642.3|8639.3|1268
1752760800000|2025-07-17 14:00:00|8669.1|8666.1|8677.8|8674.8|8682.9|8679.9|8668.6|8665.6|1259
1752764400000|2025-07-17 15:00:00|8676.8|8673.8|8680.8|8677.8|8681.3|8678.3|8671.9|8668.9|896
1752768000000|2025-07-17 16:00:00|8680.3|8677.3|8677.9|8674.9|8682.8|8679.8|8673.9|8670.9|514
1752771600000|2025-07-17 17:00:00|8678.4|8675.4|8687.8|8684.8|8687.8|8684.8|8675.8|8672.8|326
1752775200000|2025-07-17 18:00:00|8686.8|8683.8|8696.8|8693.8|8697.9|8694.9|8685.8|8682.8|375
1752778800000|2025-07-17 19:00:00|8696.3|8693.3|8693.9|8690.9|8701|8698|8690.8|8687.8|1068
1752782400000|2025-07-17 20:00:00|8692.9|8689.9|8688.8|8684.8|8696.3|8693.3|8688.1|8684.8|185
1752786000000|2025-07-17 21:00:00|8688.7|8684.7|8689.1|8685.1|8689.4|8685.4|8687.5|8683.5|0
1752789600000|2025-07-17 22:00:00|8688.7|8684.7|8684.9|8680.9|8689.6|8685.6|8684.3|8680.3|0
1752793200000|2025-07-17 23:00:00|8685|8681|8692.2|8690.2|8700.8|8698.8|8684.7|8680.7|657
1752796800000|2025-07-18 00:00:00|8692.4|8690.4|8722.3|8721.3|8723.8|8722.8|8688.5|8687.5|4350
1752800400000|2025-07-18 01:00:00|8721.3|8720.3|8706.2|8705.2|8732.9|8731.9|8704.2|8703.2|3067
1752804000000|2025-07-18 02:00:00|8706.1|8705.1|8742|8741|8757.9|8756.9|8699.2|8698.2|4361
1752807600000|2025-07-18 03:00:00|8742.2|8741.2|8764.2|8763.2|8769.2|8768.2|8741.2|8740.2|2727
1752811200000|2025-07-18 04:00:00|8765.2|8764.2|8783.3|8782.3|8787.5|8786.5|8765.2|8764.2|3594
1752814800000|2025-07-18 05:00:00|8784.3|8783.3|8771.2|8770.2|8788.2|8787.2|8771.2|8770.2|3225
1752818400000|2025-07-18 06:00:00|8772.2|8769.2|8775.4|8771.4|8777.9|8775.9|8766.7|8764.7|5207
1752822000000|2025-07-18 07:00:00|8775.5|8771.5|8768|8765|8776.3|8772.3|8760.6|8757.6|860
1752825600000|2025-07-18 08:00:00|8767|8764|8765.2|8762.2|8771.1|8768.1|8760|8757|598
1752829200000|2025-07-18 09:00:00|8764.2|8761.2|8758.5|8755.5|8764.2|8761.2|8758.1|8755.1|546
1752832800000|2025-07-18 10:00:00|8759|8756|8743|8740|8759|8756|8740.7|8737.7|867
1752836400000|2025-07-18 11:00:00|8742.5|8739.5|8745.7|8742.7|8751.2|8748.2|8737|8734|657
1752840000000|2025-07-18 12:00:00|8746.2|8743.2|8747.8|8744.8|8752.2|8749.2|8744.7|8741.7|557
1752843600000|2025-07-18 13:00:00|8748.3|8745.3|8739|8736|8756.1|8753.1|8734|8731|903
1752847200000|2025-07-18 14:00:00|8740|8737|8727.2|8724.2|8746.5|8743.5|8723.9|8720.9|1115
1752850800000|2025-07-18 15:00:00|8727.1|8724.1|8730.1|8727.1|8735|8732|8717.2|8714.2|1138
1752854400000|2025-07-18 16:00:00|8729.6|8726.6|8721.1|8718.1|8734.2|8731.2|8718.1|8715.1|459
1752858000000|2025-07-18 17:00:00|8721.6|8718.6|8724.7|8721.7|8729.4|8726.4|8719|8716|365
1752861600000|2025-07-18 18:00:00|8725.7|8722.7|8726.2|8723.2|8731.2|8728.2|8722.2|8719.2|293
1752865200000|2025-07-18 19:00:00|8725.7|8722.7|8728.2|8725.2|8731.1|8728.1|8724.2|8721.2|422
1752868800000|2025-07-18 20:00:00|8727.2|8724.2|8725.6|8721.6|8729.2|8726.2|8723.7|8720.7|116
1753048800000|2025-07-20 22:00:00|8723.4|8719.4|8729.7|8725.7|8730.5|8726.5|8721.6|8717.6|0
1753052400000|2025-07-20 23:00:00|8729.8|8725.8|8735.4|8733.4|8738.4|8736.4|8721.4|8719.4|731
1753056000000|2025-07-21 00:00:00|8734.4|8732.4|8679.2|8678.2|8734.6|8732.6|8678.1|8677.1|4395
1753059600000|2025-07-21 01:00:00|8678.2|8677.2|8670.2|8669.2|8678.2|8677.2|8659.2|8658.2|3926
1753063200000|2025-07-21 02:00:00|8671.2|8670.2|8670.3|8669.3|8682.2|8681.2|8662.1|8661.1|2768
1753066800000|2025-07-21 03:00:00|8670.8|8669.8|8661.8|8660.8|8671.8|8670.8|8656.1|8655.1|2003
1753070400000|2025-07-21 04:00:00|8662.3|8661.3|8662|8661|8675.7|8674.7|8657.9|8656.9|2439
1753074000000|2025-07-21 05:00:00|8661|8660|8669.1|8668.1|8670.1|8669.1|8654.1|8653.1|2591
1753077600000|2025-07-21 06:00:00|8669.2|8667.2|8678.9|8674.9|8687.7|8684.6|8668.4|8666.4|5276
1753081200000|2025-07-21 07:00:00|8679|8675|8704.6|8701.6|8705.6|8702.6|8679|8675|1267
1753084800000|2025-07-21 08:00:00|8705.1|8702.1|8710.1|8707.1|8714.2|8711.2|8705.1|8702.1|711
1753088400000|2025-07-21 09:00:00|8709.6|8706.6|8705.2|8702.2|8711.1|8708.1|8702.2|8699.2|462
1753092000000|2025-07-21 10:00:00|8705.7|8702.7|8702.6|8699.6|8706.6|8703.6|8697.3|8694.3|464
1753095600000|2025-07-21 11:00:00|8702.8|8699.8|8706.5|8703.5|8708.8|8705.8|8700.2|8697.2|538
1753099200000|2025-07-21 12:00:00|8707|8704|8698.7|8695.7|8709|8706|8696.1|8693.1|463
1753102800000|2025-07-21 13:00:00|8698.4|8695.4|8712.6|8709.6|8714.1|8711.1|8694.6|8691.6|803
1753106400000|2025-07-21 14:00:00|8713.1|8710.1|8719.3|8716.3|8719.3|8716.3|8707.1|8704.1|977
1753110000000|2025-07-21 15:00:00|8719.8|8716.8|8722.2|8719.2|8729.3|8726.3|8718.1|8715.1|1018
1753113600000|2025-07-21 16:00:00|8721.2|8718.2|8719|8716|8722.8|8719.8|8714.3|8711.3|273
1753117200000|2025-07-21 17:00:00|8720|8717|8716.7|8713.7|8725.5|8722.5|8712.6|8709.6|175
1753120800000|2025-07-21 18:00:00|8715.7|8712.7|8710.7|8707.7|8720|8717|8709.8|8706.8|142
1753124400000|2025-07-21 19:00:00|8709.7|8706.7|8698.8|8695.8|8710.7|8707.7|8693.5|8690.5|496
1753128000000|2025-07-21 20:00:00|8698.3|8695.3|8698.7|8694.7|8702.1|8699.1|8697.4|8694.4|66
1753131600000|2025-07-21 21:00:00|8698.6|8694.6|8701.4|8697.4|8701.7|8697.7|8698.6|8694.6|0
1753135200000|2025-07-21 22:00:00|8701|8697|8700.3|8696.3|8702.3|8698.3|8699.3|8695.3|0
1753138800000|2025-07-21 23:00:00|8700.4|8696.4|8701.7|8699.7|8704.9|8702.9|8691.7|8689.7|485
1753142400000|2025-07-22 00:00:00|8702.7|8700.7|8694.9|8693.9|8723.7|8722.7|8683.5|8682.5|4571
1753146000000|2025-07-22 01:00:00|8694.8|8693.8|8694.8|8693.8|8697.5|8696.5|8677.6|8676.6|2421
1753149600000|2025-07-22 02:00:00|8695.8|8694.8|8680.2|8679.2|8696|8695|8674.6|8673.6|1907
1753153200000|2025-07-22 03:00:00|8679.2|8678.2|8673.2|8672.2|8682.6|8681.6|8670.6|8669.6|1497
1753156800000|2025-07-22 04:00:00|8672.7|8671.7|8671|8670|8675.2|8674.2|8660.7|8659.7|1923
1753160400000|2025-07-22 05:00:00|8671.2|8670.2|8678.7|8677.7|8681|8680|8670|8669|2357
1753164000000|2025-07-22 06:00:00|8677.7|8676.7|8680.9|8676.9|8686.8|8684.8|8677.2|8675.2|4753
1753167600000|2025-07-22 07:00:00|8680.7|8676.7|8686.9|8683.9|8695.7|8692.7|8680.5|8676.5|548
1753171200000|2025-07-22 08:00:00|8686.7|8683.7|8692.4|8689.4|8695.2|8692.2|8685.4|8682.4|356
1753174800000|2025-07-22 09:00:00|8691.9|8688.9|8688|8685|8692.9|8689.9|8685|8682|296
1753178400000|2025-07-22 10:00:00|8688.5|8685.5|8684|8681|8691.3|8688.3|8680.1|8677.1|130
1753182000000|2025-07-22 11:00:00|8684.5|8681.5|8688.3|8685.3|8691.3|8688.3|8677.7|8674.7|434
1753185600000|2025-07-22 12:00:00|8686.9|8683.9|8691.2|8688.2|8693.9|8690.9|8680.8|8677.8|505
1753189200000|2025-07-22 13:00:00|8690.7|8687.7|8690.7|8687.7|8706.7|8703.7|8684|8681|1535
1753192800000|2025-07-22 14:00:00|8690.2|8687.2|8704.6|8701.6|8709.7|8706.7|8685|8682|1306
1753196400000|2025-07-22 15:00:00|8704.1|8701.1|8708.7|8705.7|8714.7|8711.7|8700.4|8697.4|926
1753200000000|2025-07-22 16:00:00|8708.2|8705.2|8710.2|8707.2|8711.8|8708.8|8702.1|8699.1|344
1753203600000|2025-07-22 17:00:00|8709.7|8706.7|8710.8|8707.8|8716.9|8713.9|8706.8|8703.8|179
1753207200000|2025-07-22 18:00:00|8711.3|8708.3|8720.8|8717.8|8721.4|8718.4|8708.8|8705.8|141
1753210800000|2025-07-22 19:00:00|8719.8|8716.8|8719.7|8716.7|8725.3|8722.3|8719.2|8716.2|391
1753214400000|2025-07-22 20:00:00|8718.7|8715.7|8723.7|8719.7|8723.9|8719.9|8716.7|8713.7|88
1753218000000|2025-07-22 21:00:00|8723.2|8719.2|8722.3|8718.3|8723.7|8719.7|8722.3|8718.3|0
1753221600000|2025-07-22 22:00:00|8722.2|8718.2|8719.5|8715.5|8724.9|8720.9|8718.2|8714.2|0
1753225200000|2025-07-22 23:00:00|8719.6|8715.6|8726.5|8724.5|8737.6|8735.6|8719.4|8715.4|870
1753228800000|2025-07-23 00:00:00|8726.7|8724.7|8727.3|8726.3|8735.8|8734.8|8706.6|8705.6|3837
1753232400000|2025-07-23 01:00:00|8726.3|8725.3|8731.8|8730.8|8735.7|8734.7|8712.7|8711.7|2338
1753236000000|2025-07-23 02:00:00|8731.9|8730.9|8736.3|8735.3|8740.7|8739.7|8730.7|8729.7|1839
1753239600000|2025-07-23 03:00:00|8736.8|8735.8|8747.4|8746.4|8752.3|8751.3|8736.8|8735.8|1591
1753243200000|2025-07-23 04:00:00|8748.4|8747.4|8756.3|8755.3|8759.5|8758.5|8745.3|8744.3|1884
1753246800000|2025-07-23 05:00:00|8755.3|8754.3|8753.4|8752.4|8756.4|8755.4|8748.9|8747.9|1859
1753250400000|2025-07-23 06:00:00|8752.4|8751.4|8744.5|8740.5|8755.1|8753.1|8737.8|8735.8|5096
1753254000000|2025-07-23 07:00:00|8744.6|8740.6|8733.9|8730.9|8745.3|8741.3|8732.9|8729.9|952
1753257600000|2025-07-23 08:00:00|8734.4|8731.4|8745.8|8742.8|8748.8|8745.8|8733.2|8730.2|402
1753261200000|2025-07-23 09:00:00|8745.3|8742.3|8748.1|8745.1|8750.6|8747.6|8741.4|8738.4|350
1753264800000|2025-07-23 10:00:00|8747.6|8744.6|8743.3|8740.3|8750.2|8747.2|8740.5|8737.5|323
1753268400000|2025-07-23 11:00:00|8742.8|8739.8|8742.1|8739.1|8747.1|8744.1|8737.8|8734.8|618
1753272000000|2025-07-23 12:00:00|8741.1|8738.1|8738.2|8735.2|8744.2|8741.2|8733.8|8730.8|592
1753275600000|2025-07-23 13:00:00|8737.7|8734.7|8722.5|8719.5|8741.3|8738.3|8721|8718|1219
1753279200000|2025-07-23 14:00:00|8723|8720|8739.2|8736.2|8739.2|8736.2|8722.1|8719.1|1030
1753282800000|2025-07-23 15:00:00|8740.2|8737.2|8743.5|8740.5|8749.2|8746.2|8729|8726|1264
1753286400000|2025-07-23 16:00:00|8743|8740|8736.1|8733.1|8751.7|8748.7|8732.4|8729.4|1076
1753290000000|2025-07-23 17:00:00|8735.6|8732.6|8739.8|8736.8|8743.2|8740.2|8729.2|8726.2|692
1753293600000|2025-07-23 18:00:00|8740.3|8737.3|8748.2|8745.2|8752.3|8749.3|8739.3|8736.3|312
1753297200000|2025-07-23 19:00:00|8748.7|8745.7|8747|8744|8751.2|8748.2|8737.9|8734.9|844
1753300800000|2025-07-23 20:00:00|8747.3|8744.3|8761.1|8757.1|8761.1|8757.2|8742.4|8739.4|249
1753304400000|2025-07-23 21:00:00|8761.3|8757.3|8757.8|8753.8|8762.8|8758.8|8756.9|8752.9|2
1753308000000|2025-07-23 22:00:00|8758.4|8754.4|8756|8752|8759.2|8755.2|8755.7|8751.7|0
1753311600000|2025-07-23 23:00:00|8756.1|8752.1|8770.4|8768.4|8771.4|8769.4|8750.4|8748.4|786
1753315200000|2025-07-24 00:00:00|8767.4|8765.4|8736.1|8735.1|8767.4|8765.5|8732.3|8731.3|3783
1753318800000|2025-07-24 01:00:00|8737.1|8736.1|8737.3|8736.3|8746.3|8745.3|8734.7|8733.7|1697
1753322400000|2025-07-24 02:00:00|8736.3|8735.3|8730.4|8729.4|8741.3|8740.3|8725.8|8724.8|1624
1753326000000|2025-07-24 03:00:00|8731.4|8730.4|8713|8712|8731.5|8730.5|8713|8712|1746
1753329600000|2025-07-24 04:00:00|8714|8713|8713.9|8712.9|8718|8717|8703|8702|1955
1753333200000|2025-07-24 05:00:00|8714|8713|8715.1|8714.1|8717.9|8716.9|8707.5|8706.5|2305
1753336800000|2025-07-24 06:00:00|8714.1|8713.1|8713.5|8709.5|8720.2|8718.2|8709.1|8707.1|4884
1753340400000|2025-07-24 07:00:00|8713.7|8709.7|8706.1|8703.1|8714.5|8711.5|8704|8701|576
1753344000000|2025-07-24 08:00:00|8705.6|8702.6|8718.9|8715.9|8720|8717|8704.4|8701.4|527
1753347600000|2025-07-24 09:00:00|8719.4|8716.4|8711.1|8708.1|8719.9|8716.9|8710.1|8707.1|262
1753351200000|2025-07-24 10:00:00|8710.6|8707.6|8695.7|8692.7|8712.6|8709.6|8694.5|8691.5|609
1753354800000|2025-07-24 11:00:00|8695.8|8692.8|8702.4|8699.4|8703|8700|8692|8689|420
1753358400000|2025-07-24 12:00:00|8701.9|8698.9|8693.4|8690.4|8703.9|8700.9|8691.6|8688.6|793
1753362000000|2025-07-24 13:00:00|8692.9|8689.9|8699.3|8696.3|8704.7|8701.7|8683.4|8680.4|907
1753365600000|2025-07-24 14:00:00|8700.3|8697.3|8707.6|8704.6|8711.2|8708.2|8692.3|8689.3|1191
1753369200000|2025-07-24 15:00:00|8706.6|8703.6|8694.1|8691.1|8714.3|8711.3|8692.9|8689.9|999
1753372800000|2025-07-24 16:00:00|8695.1|8692.1|8688.8|8685.8|8695.1|8692.1|8685.8|8682.8|444
1753376400000|2025-07-24 17:00:00|8687.8|8684.8|8690|8687|8698.4|8695.4|8687.8|8684.8|272
1753380000000|2025-07-24 18:00:00|8689.5|8686.5|8684|8681|8697.5|8694.5|8678.5|8675.5|591
1753383600000|2025-07-24 19:00:00|8683|8680|8674.9|8671.9|8692|8689|8669.9|8666.9|642
1753387200000|2025-07-24 20:00:00|8674.4|8671.4|8682.2|8678.2|8685.1|8682.1|8672.7|8669.7|201
1753390800000|2025-07-24 21:00:00|8682.4|8678.4|8682.8|8678.8|8683.4|8679.4|8682.2|8678.2|0
1753394400000|2025-07-24 22:00:00|8683|8679|8686.5|8682.5|8688.4|8684.4|8681.4|8677.4|0
1753398000000|2025-07-24 23:00:00|8686.6|8682.6|8688.6|8686.6|8690.6|8688.6|8676.8|8674.8|589
1753401600000|2025-07-25 00:00:00|8689.1|8687.1|8674.7|8673.7|8689.1|8687.1|8665.9|8664.9|3466
1753405200000|2025-07-25 01:00:00|8674.2|8673.2|8668|8667|8679|8678|8665.2|8664.2|2300
1753408800000|2025-07-25 02:00:00|8669|8668|8672.9|8671.9|8679.3|8678.3|8666|8665|1736
1753412400000|2025-07-25 03:00:00|8673.9|8672.9|8690.6|8689.6|8691.6|8690.6|8672.9|8671.9|1865
1753416000000|2025-07-25 04:00:00|8690.2|8689.2|8677.7|8676.7|8690.2|8689.2|8672.9|8671.9|1656
1753419600000|2025-07-25 05:00:00|8676.7|8675.7|8670.7|8669.7|8679.9|8678.9|8667.9|8666.9|1883
1753423200000|2025-07-25 06:00:00|8671.3|8669.3|8670.6|8666.6|8676.7|8674.7|8669.4|8666.6|2981
1753426800000|2025-07-25 07:00:00|8670.7|8666.7|8650.4|8647.4|8671|8667|8642.9|8639.9|1231
1753430400000|2025-07-25 08:00:00|8650.9|8647.9|8643.9|8640.9|8657.8|8654.8|8633.3|8630.3|1364
1753434000000|2025-07-25 09:00:00|8642.9|8639.9|8644.9|8641.9|8651.9|8648.9|8641.8|8638.8|325
1753437600000|2025-07-25 10:00:00|8644.8|8641.8|8648.5|8645.5|8651.6|8648.6|8642.2|8639.2|213
1753441200000|2025-07-25 11:00:00|8649.5|8646.5|8649|8646|8651.9|8648.9|8646.3|8643.3|421
1753444800000|2025-07-25 12:00:00|8649.5|8646.5|8652.6|8649.6|8656.2|8653.2|8648.6|8645.6|515
1753448400000|2025-07-25 13:00:00|8652.1|8649.1|8658.8|8655.8|8661.1|8658.1|8647.5|8644.5|1091
1753452000000|2025-07-25 14:00:00|8658.3|8655.3|8670|8667|8675.5|8672.5|8651.9|8648.9|926
1753455600000|2025-07-25 15:00:00|8671|8668|8664.5|8661.5|8679.8|8676.8|8663.7|8660.7|904
1753459200000|2025-07-25 16:00:00|8665.5|8662.5|8678.1|8675.1|8678.1|8675.1|8662.4|8659.4|326
1753462800000|2025-07-25 17:00:00|8677.1|8674.1|8682|8679|8684.1|8681.1|8675.6|8672.6|206
1753466400000|2025-07-25 18:00:00|8682.5|8679.5|8683.1|8680.1|8688|8685|8681|8678|252
1753470000000|2025-07-25 19:00:00|8684.1|8681.1|8686|8683|8689.9|8686.9|8683|8680|495
1753473600000|2025-07-25 20:00:00|8685.5|8682.5|8686.3|8682.3|8686.7|8683.7|8674|8671|87
1753653600000|2025-07-27 22:00:00|8706.6|8702.6|8697.5|8693.5|8707|8703|8697.5|8693.5|0
1753657200000|2025-07-27 23:00:00|8697.7|8693.7|8695|8693|8705.3|8703.3|8692|8690|568
1753660800000|2025-07-28 00:00:00|8694.5|8692.5|8713.9|8712.9|8716.2|8715.2|8693.2|8692|3183
1753664400000|2025-07-28 01:00:00|8714|8713|8699.9|8698.9|8714|8713|8691.4|8690.4|2267
1753668000000|2025-07-28 02:00:00|8700.9|8699.9|8702.4|8701.4|8704|8703|8689.5|8688.5|2052
1753671600000|2025-07-28 03:00:00|8702.9|8701.9|8698.3|8697.3|8703.1|8702.1|8695.2|8694.2|1485
1753675200000|2025-07-28 04:00:00|8699.3|8698.3|8708.9|8707.9|8709.9|8708.9|8699.2|8698.2|1805
1753678800000|2025-07-28 05:00:00|8709|8708|8712|8711|8714|8713|8704|8703|1830
1753682400000|2025-07-28 06:00:00|8712.1|8710.1|8710.4|8706.4|8716.7|8714.7|8709.1|8706.3|3968
1753686000000|2025-07-28 07:00:00|8710.8|8706.8|8705.4|8702.4|8711.3|8707.9|8700.4|8697.4|997
1753689600000|2025-07-28 08:00:00|8704.9|8701.9|8702.9|8699.9|8709.7|8706.7|8699.9|8696.9|878
1753693200000|2025-07-28 09:00:00|8703.4|8700.4|8703.2|8700.2|8709|8706|8702.2|8699.2|557
1753696800000|2025-07-28 10:00:00|8702.2|8699.2|8688.8|8685.8|8702.4|8699.4|8688.6|8685.6|445
1753700400000|2025-07-28 11:00:00|8688.9|8685.9|8685.9|8682.9|8691.2|8688.2|8682.9|8679.9|625
1753704000000|2025-07-28 12:00:00|8686.9|8683.9|8685.9|8682.9|8687.9|8684.9|8676.7|8673.7|418
1753707600000|2025-07-28 13:00:00|8686.9|8683.9|8644.4|8641.4|8686.9|8683.9|8639.9|8636.9|1429
1753711200000|2025-07-28 14:00:00|8643.9|8640.9|8651.6|8648.6|8656.8|8653.8|8641.7|8638.7|1147
1753714800000|2025-07-28 15:00:00|8652.2|8649.2|8653.3|8650.3|8659|8656|8642.9|8639.9|662
1753718400000|2025-07-28 16:00:00|8652.8|8649.8|8649.8|8646.8|8656.5|8653.5|8645.7|8642.7|251
1753722000000|2025-07-28 17:00:00|8649.3|8646.3|8645.2|8642.2|8652.8|8649.8|8644.3|8641.3|206
1753725600000|2025-07-28 18:00:00|8645.7|8642.7|8644.9|8641.9|8647.8|8644.8|8641.5|8638.5|184
1753729200000|2025-07-28 19:00:00|8644.4|8641.4|8655.9|8652.9|8659.6|8656.6|8642.9|8639.9|723
1753732800000|2025-07-28 20:00:00|8656.4|8653.4|8656.2|8652.2|8657.7|8654.7|8651.4|8648.4|75
1753736400000|2025-07-28 21:00:00|8656.1|8652.1|8657.8|8653.8|8658.1|8654.1|8655.9|8651.9|0
1753740000000|2025-07-28 22:00:00|8657.9|8653.9|8660.3|8656.3|8661.6|8657.6|8657.1|8653.1|0
1753743600000|2025-07-28 23:00:00|8660.5|8656.5|8663.6|8661.6|8666|8664|8657.5|8653.5|459
1753747200000|2025-07-29 00:00:00|8663.1|8661.1|8682|8681|8686.3|8685.3|8653.2|8652.2|2930
1753750800000|2025-07-29 01:00:00|8681|8680|8685.3|8684.3|8697.2|8696.2|8681|8680|2918
1753754400000|2025-07-29 02:00:00|8684.3|8683.3|8686.8|8685.8|8691.1|8690.1|8678.3|8677.3|1954
1753758000000|2025-07-29 03:00:00|8686.6|8685.6|8687|8686|8689.2|8688.2|8677.9|8676.9|1581
1753761600000|2025-07-29 04:00:00|8687.1|8686.1|8698|8697|8701|8700|8687.1|8686.1|1999
1753765200000|2025-07-29 05:00:00|8698.1|8697.1|8710.1|8709.1|8715|8714|8696|8695|3748
1753768800000|2025-07-29 06:00:00|8710.2|8708.2|8714|8710|8718.1|8716|8707.4|8705.4|4579
1753772400000|2025-07-29 07:00:00|8714.2|8710.2|8715|8712|8717.1|8714.1|8703.7|8700.7|753
1753776000000|2025-07-29 08:00:00|8714.5|8711.5|8713.3|8710.3|8718.9|8715.9|8710.1|8707.1|412
1753779600000|2025-07-29 09:00:00|8714.3|8711.3|8723.1|8720.1|8723.1|8720.1|8709.1|8706.1|435
1753783200000|2025-07-29 10:00:00|8722.6|8719.6|8735|8732|8739.5|8736.5|8722.1|8719.1|494
1753786800000|2025-07-29 11:00:00|8733|8730|8721.6|8718.6|8736|8733|8719.1|8716.1|800
1753790400000|2025-07-29 12:00:00|8722.1|8719.1|8734.1|8731.1|8736.1|8733.1|8722.1|8719.1|1074
1753794000000|2025-07-29 13:00:00|8733.1|8730.1|8721.7|8718.7|8734.9|8731.9|8720|8717|1226
1753797600000|2025-07-29 14:00:00|8721.6|8718.6|8714.9|8711.9|8731.8|8728.8|8712.5|8709.5|882
1753801200000|2025-07-29 15:00:00|8713.9|8710.9|8705.6|8702.6|8716.9|8713.9|8697|8694|1090
1753804800000|2025-07-29 16:00:00|8705.1|8702.1|8709.9|8706.9|8710.4|8707.4|8700.8|8697.8|251
1753808400000|2025-07-29 17:00:00|8709.4|8706.4|8707.9|8704.9|8716|8713|8701.3|8698.3|302
1753812000000|2025-07-29 18:00:00|8707.4|8704.4|8709.9|8706.9|8714|8711|8705.6|8702.6|269
1753815600000|2025-07-29 19:00:00|8710.4|8707.4|8711|8708|8714.5|8711.5|8698.1|8695.1|629
1753819200000|2025-07-29 20:00:00|8711.5|8708.5|8709.6|8705.6|8712|8709|8702.5|8699.5|99
1753822800000|2025-07-29 21:00:00|8709.4|8705.4|8709.5|8705.5|8710|8706|8708.6|8704.6|0
1753826400000|2025-07-29 22:00:00|8709.7|8705.7|8712.8|8708.8|8713.4|8709.4|8708.9|8704.9|0
1753830000000|2025-07-29 23:00:00|8712.9|8708.9|8706.2|8704.2|8715.9|8713.9|8700.1|8698.1|732
1753833600000|2025-07-30 00:00:00|8706.1|8704.1|8726.4|8725.4|8729.4|8728.4|8692.4|8691.4|3688
1753837200000|2025-07-30 01:00:00|8725.4|8724.4|8761.4|8760.4|8765.3|8764.3|8722.9|8721.9|3420
1753840800000|2025-07-30 02:00:00|8760.9|8759.9|8770.2|8769.2|8780.4|8779.4|8760.4|8759.4|2606
1753844400000|2025-07-30 03:00:00|8771.2|8770.2|8771.4|8770.4|8777.4|8776.4|8768.2|8767.2|1815
1753848000000|2025-07-30 04:00:00|8771.9|8770.9|8775.3|8774.3|8784.4|8783.4|8771.4|8770.4|2075
1753851600000|2025-07-30 05:00:00|8775.4|8774.4|8769.5|8768.5|8776.9|8775.9|8766.4|8765.4|3842
1753855200000|2025-07-30 06:00:00|8769.6|8767.6|8766.2|8762.2|8773.9|8771.9|8763|8760.5|4434
1753858800000|2025-07-30 07:00:00|8766.1|8762.1|8750.4|8747.4|8766.5|8762.5|8746.1|8743.1|1230
1753862400000|2025-07-30 08:00:00|8749.4|8746.4|8756.7|8753.7|8757.4|8754.4|8745.7|8742.7|763
1753866000000|2025-07-30 09:00:00|8757.2|8754.2|8762.1|8759.1|8763.1|8760.1|8753.6|8750.6|456
1753869600000|2025-07-30 10:00:00|8762.2|8759.2|8760.3|8757.3|8763.2|8760.2|8753.3|8750.3|359
1753873200000|2025-07-30 11:00:00|8759.8|8756.8|8764.9|8761.9|8765.2|8762.2|8758.2|8755.2|285
1753876800000|2025-07-30 12:00:00|8764.4|8761.4|8761.9|8758.9|8764.9|8761.9|8750.3|8747.3|652
1753880400000|2025-07-30 13:00:00|8762.9|8759.9|8754.8|8751.8|8762.9|8759.9|8747.1|8744.1|716
1753884000000|2025-07-30 14:00:00|8755.3|8752.3|8756.2|8753.2|8764.3|8761.3|8751.3|8748.3|650
1753887600000|2025-07-30 15:00:00|8756.7|8753.7|8757.3|8754.3|8757.3|8754.3|8746.3|8743.3|458
1753891200000|2025-07-30 16:00:00|8756.8|8753.8|8763.1|8760.1|8764.1|8761.1|8754.3|8751.3|216
1753894800000|2025-07-30 17:00:00|8763.3|8760.3|8763.4|8760.4|8767.3|8764.3|8755.9|8752.9|298
1753898400000|2025-07-30 18:00:00|8763.9|8760.9|8723.8|8720.8|8769.4|8766.4|8720.8|8717.8|1086
1753902000000|2025-07-30 19:00:00|8722.8|8719.8|8735.9|8732.9|8739|8736|8710.1|8707.1|1082
1753905600000|2025-07-30 20:00:00|8734.9|8731.9|8743.6|8739.6|8748|8745|8732|8729|405
1753909200000|2025-07-30 21:00:00|8743.7|8739.7|8753.2|8749.2|8754.6|8750.6|8742.4|8738.4|0
1753912800000|2025-07-30 22:00:00|8751.3|8747.3|8755.9|8751.9|8757.7|8753.7|8747.7|8743.7|0
1753916400000|2025-07-30 23:00:00|8756|8752|8725.9|8723.9|8759.5|8755.5|8725.4|8723.4|1044
1753920000000|2025-07-31 00:00:00|8728.4|8726.4|8728.4|8727.4|8733.3|8732.3|8707.4|8706.4|3861
1753923600000|2025-07-31 01:00:00|8729.4|8728.4|8741.4|8740.4|8747.7|8746.7|8723.4|8722.4|2002
1753927200000|2025-07-31 02:00:00|8742.4|8741.4|8747.8|8746.8|8753.8|8752.8|8741.4|8740.4|2146
1753930800000|2025-07-31 03:00:00|8748.3|8747.3|8748.2|8747.2|8753.3|8752.3|8742.4|8741.4|1314
1753934400000|2025-07-31 04:00:00|8749.2|8748.2|8755.8|8754.8|8761.3|8760.3|8746|8745|2415
1753938000000|2025-07-31 05:00:00|8756.8|8755.8|8755.3|8754.3|8759.4|8758.4|8747.5|8746.5|2197
1753941600000|2025-07-31 06:00:00|8755.4|8753.4|8753.8|8749.8|8760.3|8758.3|8749.3|8746.7|5339
1753945200000|2025-07-31 07:00:00|8753.9|8749.9|8756.4|8753.4|8764|8761|8743.3|8740.3|673
1753948800000|2025-07-31 08:00:00|8755.9|8752.9|8754.4|8751.4|8762.3|8759.3|8753|8750|342
1753952400000|2025-07-31 09:00:00|8754.9|8751.9|8749.2|8746.2|8755.4|8752.4|8743|8740|382
1753956000000|2025-07-31 10:00:00|8748.2|8745.2|8736.3|8733.3|8750|8747|8734.3|8731.3|1059
1753959600000|2025-07-31 11:00:00|8737.3|8734.3|8737.4|8734.4|8741.8|8738.8|8733.7|8730.7|670
1753963200000|2025-07-31 12:00:00|8737.9|8734.9|8734|8731|8745.6|8742.6|8734|8731|639
1753966800000|2025-07-31 13:00:00|8734.5|8731.5|8742.1|8739.1|8744.1|8741.1|8719.3|8716.3|1537
1753970400000|2025-07-31 14:00:00|8741.9|8738.9|8710.2|8707.2|8748.9|8745.9|8710.2|8707.2|1100
1753974000000|2025-07-31 15:00:00|8710.7|8707.7|8723.3|8720.3|8727.6|8724.6|8708.3|8705.3|1081
1753977600000|2025-07-31 16:00:00|8722.8|8719.8|8731.3|8728.3|8736|8733|8720|8717|338
1753981200000|2025-07-31 17:00:00|8732.5|8729.5|8695.3|8692.3|8732.5|8729.5|8692.8|8689.8|829
1753984800000|2025-07-31 18:00:00|8694.8|8691.8|8703.3|8700.3|8710.7|8707.7|8683.8|8680.8|655
1753988400000|2025-07-31 19:00:00|8703.8|8700.8|8697.8|8694.8|8706.3|8703.3|8689.3|8686.3|1296
1753992000000|2025-07-31 20:00:00|8698.3|8695.3|8692.5|8688.5|8709.8|8706.8|8688.8|8685.8|638
1753995600000|2025-07-31 21:00:00|8692|8688|8688.4|8684.4|8698.1|8694.1|8688.2|8684.2|0
1753999200000|2025-07-31 22:00:00|8689.3|8685.3|8687|8683|8697.7|8693.7|8681.8|8677.8|0
1754002800000|2025-07-31 23:00:00|8687.1|8683.1|8690.1|8688.1|8700.3|8698.3|8681|8679|1334
1754006400000|2025-08-01 00:00:00|8689.6|8687.6|8664.7|8663.7|8692.1|8691.1|8652|8651|6704
1754010000000|2025-08-01 01:00:00|8664.2|8663.2|8684.9|8683.9|8693.1|8692.1|8663.7|8662.7|2868
1754013600000|2025-08-01 02:00:00|8683.9|8682.9|8687.9|8686.9|8688|8687|8674.9|8673.9|2369
1754017200000|2025-08-01 03:00:00|8688.9|8687.9|8678.8|8677.8|8691.8|8690.8|8678.3|8677.3|1462
1754020800000|2025-08-01 04:00:00|8677.8|8676.8|8677.6|8676.6|8679.8|8678.8|8669.8|8668.8|1792
1754024400000|2025-08-01 05:00:00|8676.6|8675.6|8674.9|8673.9|8679.5|8678.5|8670.9|8669.9|2239
1754028000000|2025-08-01 06:00:00|8675|8673|8669.5|8665.5|8675|8673|8664.1|8662.1|5151
1754031600000|2025-08-01 07:00:00|8669.6|8665.6|8632.3|8629.3|8670.9|8667|8628.6|8625.6|1189
1754035200000|2025-08-01 08:00:00|8633.3|8630.3|8633.8|8630.8|8641.7|8638.7|8622.8|8619.8|1010
1754038800000|2025-08-01 09:00:00|8633.3|8630.3|8633.7|8630.7|8639.2|8636.2|8627.2|8624.2|357
1754042400000|2025-08-01 10:00:00|8633.2|8630.2|8617|8614|8633.9|8630.9|8612.1|8609.1|417
1754046000000|2025-08-01 11:00:00|8616.5|8613.5|8623.8|8620.8|8626.9|8623.9|8616.2|8613.2|597
1754049600000|2025-08-01 12:00:00|8624.3|8621.3|8629.3|8626.3|8642|8639|8613.8|8610.8|2301
1754053200000|2025-08-01 13:00:00|8630.3|8627.3|8610.7|8607.7|8637.4|8634.4|8595.5|8592.5|2904
1754056800000|2025-08-01 14:00:00|8607.2|8604.2|8629.3|8626.3|8635.9|8632.9|8594.4|8591.4|2287
1754060400000|2025-08-01 15:00:00|8629.8|8626.8|8650.8|8647.8|8651.8|8648.8|8622.3|8619.3|1602
1754064000000|2025-08-01 16:00:00|8650.3|8647.3|8633.9|8630.9|8661.3|8658.3|8632.9|8629.9|606
1754067600000|2025-08-01 17:00:00|8633.4|8630.4|8629.6|8626.6|8638.3|8635.3|8625.8|8622.8|455
1754071200000|2025-08-01 18:00:00|8629.9|8626.9|8638.7|8635.7|8652.2|8649.2|8623.1|8620.1|342
1754074800000|2025-08-01 19:00:00|8638.2|8635.2|8641|8638|8651.2|8648.2|8628.2|8625.2|1990
1754078400000|2025-08-01 20:00:00|8641.5|8638.5|8641.7|8637.7|8645.6|8642.6|8635|8632|173
1754258400000|2025-08-03 22:00:00|8644.5|8640.5|8645.3|8641.3|8646.7|8642.7|8632.4|8628.4|0
1754262000000|2025-08-03 23:00:00|8645.4|8641.4|8645.8|8643.8|8648.8|8645.5|8629.2|8627.2|936
1754265600000|2025-08-04 00:00:00|8644.8|8642.8|8662.7|8661.7|8671.7|8670.7|8641.7|8640.7|3579
1754269200000|2025-08-04 01:00:00|8661.7|8660.7|8639.7|8638.7|8661.7|8660.7|8638.5|8637.5|2526
1754272800000|2025-08-04 02:00:00|8638.7|8637.7|8652.9|8651.9|8654.7|8653.7|8638.4|8637.4|2122
1754276400000|2025-08-04 03:00:00|8651.9|8650.9|8665.7|8664.7|8666.8|8665.8|8650|8649|1569
1754280000000|2025-08-04 04:00:00|8665.2|8664.2|8656.9|8655.9|8666.8|8665.8|8652.7|8651.7|1416
1754283600000|2025-08-04 05:00:00|8657.1|8656.1|8666.7|8665.7|8669.7|8668.7|8656.5|8655.5|2053
1754287200000|2025-08-04 06:00:00|8666.2|8664.7|8668.1|8664.1|8670.8|8668.8|8660.5|8656.5|4130
1754290800000|2025-08-04 07:00:00|8667.5|8663.5|8685.7|8682.7|8689|8686|8663.7|8660.7|924
1754294400000|2025-08-04 08:00:00|8686.7|8683.7|8696.7|8693.7|8697.3|8694.3|8685.7|8682.7|522
1754298000000|2025-08-04 09:00:00|8696.2|8693.2|8690.8|8687.8|8701.9|8698.9|8689.6|8686.6|360
1754301600000|2025-08-04 10:00:00|8689.9|8686.9|8692.7|8689.7|8696|8693|8689.4|8686.4|289
1754305200000|2025-08-04 11:00:00|8692.2|8689.2|8692.7|8689.7|8696.7|8693.7|8688.7|8685.7|325
1754308800000|2025-08-04 12:00:00|8693.2|8690.2|8700|8697|8704.3|8701.3|8692.7|8689.7|330
1754312400000|2025-08-04 13:00:00|8699.5|8696.5|8719|8716|8719|8716|8695|8692|909
1754316000000|2025-08-04 14:00:00|8718.9|8715.9|8718.9|8715.9|8723|8720|8707.7|8704.7|1563
1754319600000|2025-08-04 15:00:00|8719.4|8716.4|8737.7|8734.7|8738.8|8735.8|8717.3|8714.3|532
1754323200000|2025-08-04 16:00:00|8738.2|8735.2|8742.7|8739.7|8750.7|8747.7|8736.7|8733.7|523
1754326800000|2025-08-04 17:00:00|8743.7|8740.7|8744.2|8741.2|8750.7|8747.7|8741.7|8738.7|455
1754330400000|2025-08-04 18:00:00|8744.7|8741.7|8745.8|8742.8|8748.8|8745.8|8740.9|8737.9|245
1754334000000|2025-08-04 19:00:00|8745.3|8742.3|8751.3|8748.3|8752.8|8749.8|8744.7|8741.7|968
1754337600000|2025-08-04 20:00:00|8751.8|8748.8|8754.6|8750.6|8756.3|8753.3|8748.7|8745.7|212
1754341200000|2025-08-04 21:00:00|8754.5|8750.5|8753.9|8749.9|8755.6|8751.6|8753.3|8749.3|0
1754344800000|2025-08-04 22:00:00|8754.8|8750.8|8748.5|8744.5|8755.3|8751.3|8747|8743|0
1754348400000|2025-08-04 23:00:00|8748.6|8744.6|8746.7|8744.7|8756.3|8754.3|8739.9|8737.9|1240
1754352000000|2025-08-05 00:00:00|8745.7|8743.7|8758.6|8757.6|8762.1|8761.1|8735.1|8734.1|4605
1754355600000|2025-08-05 01:00:00|8758.7|8757.7|8759.4|8758.4|8771.7|8770.7|8757.6|8756.6|3999
1754359200000|2025-08-05 02:00:00|8759.5|8758.5|8758.7|8757.7|8767.5|8766.5|8749.5|8748.5|2607
1754362800000|2025-08-05 03:00:00|8758.2|8757.2|8767.7|8766.7|8772.6|8771.6|8755.6|8754.6|2512
1754366400000|2025-08-05 04:00:00|8767.8|8766.8|8771.6|8770.6|8772.6|8771.6|8764|8763|1795
1754370000000|2025-08-05 05:00:00|8771.7|8770.7|8781.6|8780.6|8783.7|8782.7|8769.6|8768.6|2856
1754373600000|2025-08-05 06:00:00|8781.7|8779.7|8785.2|8781.2|8786.8|8784.8|8775.9|8773.9|5070
1754377200000|2025-08-05 07:00:00|8784.8|8780.8|8772.9|8769.9|8787|8783|8771.9|8768.9|464
1754380800000|2025-08-05 08:00:00|8774.4|8771.4|8780.7|8777.7|8783.8|8780.8|8771|8768|570
1754384400000|2025-08-05 09:00:00|8780.2|8777.2|8789.3|8786.3|8792.3|8789.3|8778.7|8775.7|548
1754388000000|2025-08-05 10:00:00|8789.5|8786.5|8789.5|8786.5|8794.1|8791.1|8779.8|8776.8|557
1754391600000|2025-08-05 11:00:00|8789|8786|8802.8|8799.8|8803.8|8800.8|8789|8786|852
1754395200000|2025-08-05 12:00:00|8803.3|8800.3|8796.6|8793.6|8806.2|8803.2|8793.6|8790.6|1270
1754398800000|2025-08-05 13:00:00|8795.6|8792.6|8800.9|8797.9|8806.4|8803.4|8791|8788|867
1754402400000|2025-08-05 14:00:00|8800.4|8797.4|8795.2|8792.2|8800.4|8797.4|8784.1|8781.1|1483
1754406000000|2025-08-05 15:00:00|8795.7|8792.7|8795.6|8792.6|8798.6|8795.6|8787.8|8784.8|1025
1754409600000|2025-08-05 16:00:00|8795.1|8792.1|8797.7|8794.7|8803.7|8800.7|8789.6|8786.6|271
1754413200000|2025-08-05 17:00:00|8797.2|8794.2|8805.6|8802.6|8807.1|8804.1|8795.8|8792.8|197
1754416800000|2025-08-05 18:00:00|8806.1|8803.1|8799.2|8796.2|8806.6|8803.6|8793.8|8790.8|296
1754420400000|2025-08-05 19:00:00|8799.1|8796.1|8797.6|8794.6|8805.1|8802.1|8793.6|8790.6|626
1754424000000|2025-08-05 20:00:00|8798.1|8795.1|8796.3|8792.3|8800.6|8797.6|8791.8|8788.8|161
1754427600000|2025-08-05 21:00:00|8796|8792|8796|8792|8799.2|8795.2|8795.1|8791.1|0
1754431200000|2025-08-05 22:00:00|8796.2|8792.2|8797.8|8793.8|8799.6|8795.6|8789.8|8785.8|0
1754434800000|2025-08-05 23:00:00|8797.6|8793.6|8787.4|8785.4|8800.5|8796.5|8784.1|8782.1|543
1754438400000|2025-08-06 00:00:00|8789.4|8787.4|8826.8|8825.8|8834.9|8833.9|8784.9|8783.9|5885
1754442000000|2025-08-06 01:00:00|8827|8826|8827.5|8826.5|8830.6|8829.6|8814.8|8813.8|2242
1754445600000|2025-08-06 02:00:00|8828.5|8827.5|8832.1|8831.1|8836.7|8835.7|8824.5|8823.5|2067
1754449200000|2025-08-06 03:00:00|8832.2|8831.2|8830.7|8829.7|8833.1|8832.1|8825.6|8824.6|1417
1754452800000|2025-08-06 04:00:00|8830.9|8829.9|8835.6|8834.6|8839.5|8838.5|8825.7|8824.7|1755
1754456400000|2025-08-06 05:00:00|8835.7|8834.7|8851.4|8850.4|8858.5|8857.5|8834.7|8833.7|3999
1754460000000|2025-08-06 06:00:00|8852.3|8850.3|8858.2|8854.2|8862.2|8860.2|8847.6|8845.6|5324
1754463600000|2025-08-06 07:00:00|8858.3|8854.3|8855.2|8852.2|8866.8|8863.8|8848.5|8845.5|1463
1754467200000|2025-08-06 08:00:00|8854.7|8851.7|8830.5|8827.5|8856|8853|8830.5|8827.5|610
1754470800000|2025-08-06 09:00:00|8830|8827|8818.3|8815.3|8832.5|8829.5|8814.5|8811.5|817
1754474400000|2025-08-06 10:00:00|8817.8|8814.8|8820.5|8817.5|8826.9|8823.9|8815.4|8812.4|387
1754478000000|2025-08-06 11:00:00|8821|8818|8822.8|8819.8|8831.4|8828.4|8820.5|8817.5|721
1754481600000|2025-08-06 12:00:00|8823.3|8820.3|8818.4|8815.4|8823.3|8820.3|8810.4|8807.4|859
1754485200000|2025-08-06 13:00:00|8817.4|8814.4|8812|8809|8828.8|8825.8|8809.5|8806.5|1554
1754488800000|2025-08-06 14:00:00|8811.5|8808.5|8830.3|8827.3|8834.6|8831.6|8811.5|8808.5|1056
1754492400000|2025-08-06 15:00:00|8830.8|8827.8|8839.1|8836.1|8842.6|8839.6|8820.8|8817.8|972
1754496000000|2025-08-06 16:00:00|8839.6|8836.6|8832.4|8829.4|8841.6|8838.6|8828.6|8825.6|174
1754499600000|2025-08-06 17:00:00|8832.9|8829.9|8827.5|8824.5|8836.9|8833.9|8825.5|8822.5|133
1754503200000|2025-08-06 18:00:00|8828|8825|8833.1|8830.1|8835.7|8832.7|8827.1|8824.1|250
1754506800000|2025-08-06 19:00:00|8832.6|8829.6|8833.2|8830.2|8840.5|8837.5|8830.7|8827.7|891
1754510400000|2025-08-06 20:00:00|8832.7|8829.7|8838.6|8834.6|8839.8|8836.8|8831.2|8828.2|115
1754514000000|2025-08-06 21:00:00|8838.3|8834.3|8836.4|8832.4|8840.1|8836.1|8826.4|8822.4|0
1754517600000|2025-08-06 22:00:00|8839.4|8835.4|8846.4|8842.4|8852.4|8848.4|8833|8829|0
1754521200000|2025-08-06 23:00:00|8846.5|8842.5|8852.2|8850.2|8857.2|8855.2|8838.9|8834.9|775
1754524800000|2025-08-07 00:00:00|8853.2|8851.2|8836.3|8835.3|8853.2|8851.2|8834.3|8833.3|3564
1754528400000|2025-08-07 01:00:00|8836.4|8835.4|8841.4|8840.4|8846.9|8845.9|8833.9|8832.9|2275
1754532000000|2025-08-07 02:00:00|8840.4|8839.4|8829|8828|8843.8|8842.8|8827.8|8826.8|2452
1754535600000|2025-08-07 03:00:00|8828.5|8827.5|8835|8834|8837.4|8836.4|8823.4|8822.4|1545
1754539200000|2025-08-07 04:00:00|8834|8833|8842.3|8841.3|8849.2|8848.2|8832.5|8831.5|1940
1754542800000|2025-08-07 05:00:00|8842.4|8841.4|8835.1|8834.1|8843.1|8842.1|8832.1|8831.1|2174
1754546400000|2025-08-07 06:00:00|8835.9|8833.9|8834.9|8830.9|8841.3|8839.3|8832.3|8830|4070
1754550000000|2025-08-07 07:00:00|8835|8831|8839.2|8836.2|8840.7|8837.7|8832.3|8829.3|644
1754553600000|2025-08-07 08:00:00|8840.2|8837.2|8854.3|8851.3|8862.1|8859.1|8840.2|8837.2|933
1754557200000|2025-08-07 09:00:00|8853.8|8850.8|8870.2|8867.2|8874.1|8871.1|8852.1|8849.1|474
1754560800000|2025-08-07 10:00:00|8870.7|8867.7|8867|8864|8872.9|8869.9|8866|8863|487
1754564400000|2025-08-07 11:00:00|8867.5|8864.5|8856.8|8853.8|8870.8|8867.8|8856.8|8853.8|827
1754568000000|2025-08-07 12:00:00|8857.3|8854.3|8856.7|8853.7|8863|8860|8849.1|8846.1|1022
1754571600000|2025-08-07 13:00:00|8857.7|8854.7|8849.6|8846.6|8863.3|8860.3|8842.1|8839.1|1368
1754575200000|2025-08-07 14:00:00|8850.1|8847.1|8825.6|8822.6|8852|8849|8820.5|8817.5|1928
1754578800000|2025-08-07 15:00:00|8826.1|8823.1|8820.6|8817.6|8830|8827|8813.9|8810.9|909
1754582400000|2025-08-07 16:00:00|8820.1|8817.1|8814.7|8811.7|8825.4|8822.4|8808.2|8805.2|675
1754586000000|2025-08-07 17:00:00|8815.6|8812.6|8805.2|8802.2|8819.1|8816.1|8800.2|8797.2|642
1754589600000|2025-08-07 18:00:00|8806.2|8803.2|8801.1|8798.1|8807.2|8804.2|8790.2|8787.2|564
1754593200000|2025-08-07 19:00:00|8800.6|8797.6|8813.2|8810.2|8813.8|8810.8|8800.1|8797.1|360
1754596800000|2025-08-07 20:00:00|8812.7|8809.7|8814.3|8810.3|8816.6|8813.6|8810.5|8807.5|115
1754600400000|2025-08-07 21:00:00|8814.1|8810.1|8815.1|8811.1|8816|8812|8813.8|8809.8|0
1754604000000|2025-08-07 22:00:00|8814.4|8810.4|8821.2|8817.2|8823.9|8819.9|8814.4|8810.4|0
1754607600000|2025-08-07 23:00:00|8821.3|8817.3|8812.5|8810.5|8823.6|8821.6|8806.8|8804.8|637
1754611200000|2025-08-08 00:00:00|8812|8810|8833|8832|8838.1|8837.1|8799.8|8798.8|3676
1754614800000|2025-08-08 01:00:00|8834|8833|8820|8819|8836|8835|8811.1|8810.1|2356
1754618400000|2025-08-08 02:00:00|8821|8820|8835|8834|8836|8835|8820|8819|1639
1754622000000|2025-08-08 03:00:00|8836|8835|8823|8822|8836|8835|8823|8822|1264
1754625600000|2025-08-08 04:00:00|8824|8823|8830|8829|8831.1|8830.1|8819|8818|1787
1754629200000|2025-08-08 05:00:00|8829|8828|8812.9|8811.9|8832.1|8831.1|8812.6|8811.6|2386
1754632800000|2025-08-08 06:00:00|8813.8|8811.8|8818.4|8814.4|8824.3|8822.3|8812.9|8810.9|3493
1754636400000|2025-08-08 07:00:00|8818.5|8814.5|8813.7|8810.7|8829|8826|8813.7|8810.7|461
1754640000000|2025-08-08 08:00:00|8814.7|8811.7|8816|8813|8821.9|8818.9|8813.7|8810.7|449
1754643600000|2025-08-08 09:00:00|8815.5|8812.5|8822.4|8819.4|8823.9|8820.9|8813.9|8810.9|317
1754647200000|2025-08-08 10:00:00|8822.9|8819.9|8823.5|8820.5|8827.7|8824.7|8819|8816|256
1754650800000|2025-08-08 11:00:00|8825.5|8822.5|8824.4|8821.4|8827.7|8824.7|8821.6|8818.6|473
1754654400000|2025-08-08 12:00:00|8823.9|8820.9|8819.5|8816.5|8825.6|8822.6|8811.3|8808.3|640
1754658000000|2025-08-08 13:00:00|8820.5|8817.5|8809|8806|8822.5|8819.5|8807|8804|745
1754661600000|2025-08-08 14:00:00|8810|8807|8816.7|8813.7|8832|8829|8809|8806|916
1754665200000|2025-08-08 15:00:00|8817.2|8814.2|8823.1|8820.1|8826.2|8823.2|8809|8806|766
1754668800000|2025-08-08 16:00:00|8822.6|8819.6|8823.3|8820.3|8828.8|8825.8|8820.1|8817.1|287
1754672400000|2025-08-08 17:00:00|8823.6|8820.6|8825.4|8822.4|8829.4|8826.4|8820.6|8817.6|285
1754676000000|2025-08-08 18:00:00|8825.9|8822.9|8826.6|8823.6|8832.2|8829.2|8824.4|8821.4|127
1754679600000|2025-08-08 19:00:00|8827.1|8824.1|8822.9|8819.9|8828.1|8825.1|8815.7|8812.7|668
1754683200000|2025-08-08 20:00:00|8822.4|8819.4|8827.3|8823.3|8831|8828|8822.4|8819.4|66
1754863200000|2025-08-10 22:00:00|8825|8821|8826.4|8822.4|8828.3|8824.3|8822.2|8818.2|0
1754866800000|2025-08-10 23:00:00|8826.3|8822.3|8829.2|8827.2|8833.3|8831.3|8820.9|8817.8|608
1754870400000|2025-08-11 00:00:00|8828.7|8826.7|8835.9|8834.9|8860.9|8859.9|8821.9|8820.9|3419
1754874000000|2025-08-11 01:00:00|8834.9|8833.9|8841.4|8840.4|8846.4|8845.4|8825.9|8824.9|1619
1754877600000|2025-08-11 02:00:00|8842.4|8841.4|8839.6|8838.6|8848|8847|8837.4|8836.4|1322
1754881200000|2025-08-11 03:00:00|8840.1|8839.1|8839.7|8838.7|8846.1|8845.1|8838.2|8837.2|899
1754884800000|2025-08-11 04:00:00|8838.7|8837.7|8844|8843|8846.9|8845.9|8834.9|8833.9|1586
1754888400000|2025-08-11 05:00:00|8844.1|8843.1|8845.9|8844.9|8846|8845|8838.9|8837.9|2264
1754892000000|2025-08-11 06:00:00|8846|8843.9|8855.4|8851.4|8858|8856|8846|8843.9|4660
1754895600000|2025-08-11 07:00:00|8855.3|8851.3|8842.6|8839.6|8861.3|8858.3|8841.2|8838.2|803
1754899200000|2025-08-11 08:00:00|8843.2|8840.2|8841.8|8838.8|8848.8|8845.8|8840.7|8837.7|644
1754902800000|2025-08-11 09:00:00|8842.3|8839.3|8841.1|8838.1|8844.7|8841.7|8839.2|8836.2|381
1754906400000|2025-08-11 10:00:00|8841.4|8838.4|8838.9|8835.9|8846.7|8843.7|8836.9|8833.9|289
1754910000000|2025-08-11 11:00:00|8837.9|8834.9|8838.9|8835.9|8839.9|8836.9|8833.7|8830.7|534
1754913600000|2025-08-11 12:00:00|8839.4|8836.4|8835.2|8832.2|8842.9|8839.9|8835|8832|335
1754917200000|2025-08-11 13:00:00|8836.2|8833.2|8847.9|8844.9|8849.5|8846.5|8834.1|8831.1|761
1754920800000|2025-08-11 14:00:00|8847.4|8844.4|8839.2|8836.2|8848.9|8845.9|8835.1|8832.1|697
1754924400000|2025-08-11 15:00:00|8838.2|8835.2|8848.4|8845.4|8850.3|8847.3|8834.4|8831.4|604
1754928000000|2025-08-11 16:00:00|8848.9|8845.9|8844.3|8841.3|8857.6|8854.6|8843|8840|278
1754931600000|2025-08-11 17:00:00|8845.2|8842.2|8842|8839|8845.7|8842.7|8838.4|8835.4|164
1754935200000|2025-08-11 18:00:00|8842.5|8839.5|8843.3|8840.3|8844.3|8841.3|8833.6|8830.6|265
1754938800000|2025-08-11 19:00:00|8842.8|8839.8|8841.9|8838.9|8844.3|8841.3|8833.3|8830.3|586
1754942400000|2025-08-11 20:00:00|8842.4|8839.4|8840.8|8836.8|8842.4|8839.4|8837.4|8834.4|107
1754946000000|2025-08-11 21:00:00|8840.6|8836.6|8841.6|8837.6|8842.2|8838.2|8840.2|8836.2|0
1754949600000|2025-08-11 22:00:00|8842.6|8838.6|8840.8|8836.8|8845.2|8841.2|8835.8|8831.8|0
1754953200000|2025-08-11 23:00:00|8840.9|8836.9|8835.8|8833.8|8848.4|8846.4|8832.1|8830.1|429
1754956800000|2025-08-12 00:00:00|8835.3|8833.3|8864.8|8863.8|8877.9|8876.9|8834.8|8832.8|3921
1754960400000|2025-08-12 01:00:00|8863.8|8862.8|8866.7|8865.7|8873.3|8872.3|8861.6|8860.6|2186
1754964000000|2025-08-12 02:00:00|8867.2|8866.2|8861.8|8860.8|8873.9|8872.9|8860.8|8859.8|1987
1754967600000|2025-08-12 03:00:00|8862.8|8861.8|8858.8|8857.8|8868.4|8867.4|8852.3|8851.3|1613
1754971200000|2025-08-12 04:00:00|8857.8|8856.8|8885.8|8884.8|8891.9|8890.9|8855.7|8854.7|2380
1754974800000|2025-08-12 05:00:00|8886.3|8885.3|8896.8|8895.8|8896.9|8895.9|8867.8|8866.8|3626
1754978400000|2025-08-12 06:00:00|8896.6|8894.6|8895.1|8891.1|8907.1|8905.1|8889.3|8887.3|6128
1754982000000|2025-08-12 07:00:00|8895.5|8891.5|8895.8|8892.8|8899.3|8896.3|8888.4|8885.4|723
1754985600000|2025-08-12 08:00:00|8896.3|8893.3|8885.7|8882.7|8896.8|8893.8|8884.9|8881.9|609
1754989200000|2025-08-12 09:00:00|8886.2|8883.2|8893.2|8890.2|8898.2|8895.2|8885.7|8882.7|259
1754992800000|2025-08-12 10:00:00|8893.7|8890.7|8878.6|8875.6|8894.6|8891.6|8877.6|8874.6|552
1754996400000|2025-08-12 11:00:00|8877.6|8874.6|8880.3|8877.3|8880.3|8877.3|8869.5|8866.5|807
1755000000000|2025-08-12 12:00:00|8879.9|8876.9|8908.1|8905.1|8913|8910|8875.4|8872.4|979
1755003600000|2025-08-12 13:00:00|8908.6|8905.6|8886.2|8883.2|8908.6|8905.6|8878.5|8875.5|892
1755007200000|2025-08-12 14:00:00|8885.7|8882.7|8893.1|8890.1|8897.4|8894.4|8880.5|8877.5|788
1755010800000|2025-08-12 15:00:00|8893.9|8890.9|8902.4|8899.4|8902.4|8899.4|8893.1|8890.1|692
1755014400000|2025-08-12 16:00:00|8901.9|8898.9|8907.4|8904.4|8908.5|8905.5|8896.3|8893.3|168
1755018000000|2025-08-12 17:00:00|8908.1|8905.1|8913.8|8910.8|8914.3|8911.3|8905.4|8902.4|139
1755021600000|2025-08-12 18:00:00|8914.8|8911.8|8909.4|8906.4|8918|8915|8909.2|8906.2|71
1755025200000|2025-08-12 19:00:00|8910|8907|8916.6|8913.6|8918.6|8915.6|8909.5|8906.5|553
1755028800000|2025-08-12 20:00:00|8916.7|8913.7|8920.1|8916.1|8920.2|8916.2|8912.8|8909.8|57
1755032400000|2025-08-12 21:00:00|8919.9|8915.9|8917.8|8913.8|8921|8917|8917.3|8913.3|0
1755036000000|2025-08-12 22:00:00|8918.6|8914.6|8917.3|8913.3|8919.7|8915.7|8915.7|8911.7|0
1755039600000|2025-08-12 23:00:00|8917.2|8913.2|8910|8908|8925.1|8921.1|8899|8897|820
1755043200000|2025-08-13 00:00:00|8909|8907|8858.5|8857.5|8910.7|8908.7|8857.5|8856.5|4979
1755046800000|2025-08-13 01:00:00|8859|8858|8827|8826|8859|8858|8823.7|8822.7|4312
1755050400000|2025-08-13 02:00:00|8827.5|8826.5|8843.5|8842.5|8848.6|8847.6|8826.5|8825.5|2560
1755054000000|2025-08-13 03:00:00|8843.6|8842.6|8849.9|8848.9|8850.6|8849.6|8838.5|8837.5|1466
1755057600000|2025-08-13 04:00:00|8849.8|8848.8|8849.6|8848.6|8853.8|8852.8|8845.8|8844.8|1451
1755061200000|2025-08-13 05:00:00|8850|8849|8849.5|8848.5|8852.5|8851.5|8845.6|8844.6|3196
1755064800000|2025-08-13 06:00:00|8846.2|8844.2|8853.3|8849.3|8856.7|8852.7|8832.2|8830.2|6487
1755068400000|2025-08-13 07:00:00|8853.4|8849.4|8860.4|8857.4|8863.9|8860.9|8849.2|8846.2|948
1755072000000|2025-08-13 08:00:00|8859.4|8856.4|8871.6|8868.6|8874.9|8871.9|8857.4|8854.4|620
1755075600000|2025-08-13 09:00:00|8871.8|8868.8|8867.6|8864.6|8872.8|8869.8|8860.9|8857.9|470
1755079200000|2025-08-13 10:00:00|8868.1|8865.1|8862.2|8859.2|8872|8869|8859.3|8856.3|377
1755082800000|2025-08-13 11:00:00|8861.7|8858.7|8862.9|8859.9|8865.4|8862.4|8859.4|8856.4|552
1755086400000|2025-08-13 12:00:00|8863.4|8860.4|8869.5|8866.5|8872.5|8869.5|8859.4|8856.4|730
1755090000000|2025-08-13 13:00:00|8869.6|8866.6|8878.2|8875.2|8881.2|8878.2|8866.4|8863.4|920
1755093600000|2025-08-13 14:00:00|8878.7|8875.7|8870.5|8867.5|8885.3|8882.3|8867.6|8864.6|1177
1755097200000|2025-08-13 15:00:00|8871|8868|8867.8|8864.8|8880.2|8877.2|8867.3|8864.3|799
1755100800000|2025-08-13 16:00:00|8868.3|8865.3|8870.3|8867.3|8875.3|8872.3|8867.4|8864.4|370
1755104400000|2025-08-13 17:00:00|8871.2|8868.2|8874|8871|8876.6|8873.6|8867.1|8864.1|367
1755108000000|2025-08-13 18:00:00|8873.5|8870.5|8880.8|8877.8|8882.2|8879.2|8872.7|8869.7|186
1755111600000|2025-08-13 19:00:00|8880.3|8877.3|8886.2|8883.2|8887.7|8884.7|8879.2|8876.2|318
1755115200000|2025-08-13 20:00:00|8885.7|8882.7|8880.2|8876.2|8887.7|8884.7|8877.3|8874.3|92
1755118800000|2025-08-13 21:00:00|8880.3|8876.3|8884.1|8880.1|8884.6|8880.6|8880|8876|0
1755122400000|2025-08-13 22:00:00|8884.2|8880.2|8884.1|8880.1|8884.5|8880.5|8878.9|8874.9|0
1755126000000|2025-08-13 23:00:00|8884|8880|8873.7|8871.7|8886.9|8884.9|8873.2|8871.2|630
1755129600000|2025-08-14 00:00:00|8876.7|8874.7|8893.8|8892.8|8901.7|8900.7|8873.7|8872.7|4223
1755133200000|2025-08-14 01:00:00|8892.8|8891.8|8900.8|8899.8|8901.8|8900.8|8889|8888|2280
1755136800000|2025-08-14 02:00:00|8899.8|8898.8|8897.7|8896.7|8908.9|8907.9|8894.8|8893.8|2577
1755140400000|2025-08-14 03:00:00|8896.7|8895.7|8885.9|8884.9|8896.8|8895.8|8879.8|8878.8|1778
1755144000000|2025-08-14 04:00:00|8884.9|8883.9|8886.7|8885.7|8890.3|8889.3|8883.9|8882.9|1461
1755147600000|2025-08-14 05:00:00|8886.8|8885.8|8877.3|8876.3|8886.9|8885.9|8873.3|8872.3|2293
1755151200000|2025-08-14 06:00:00|8877.7|8875.7|8885.9|8881.9|8887.4|8885.4|8874.7|8872.7|5011
1755154800000|2025-08-14 07:00:00|8885.8|8881.8|8903.9|8900.9|8905.9|8902.9|8885.8|8881.8|666
1755158400000|2025-08-14 08:00:00|8904.9|8901.9|8892.8|8889.8|8905.4|8902.4|8891.1|8888.1|771
1755162000000|2025-08-14 09:00:00|8892.9|8889.9|8888.6|8885.6|8896.5|8893.5|8886.1|8883.1|635
1755165600000|2025-08-14 10:00:00|8888.1|8885.1|8895.3|8892.3|8896.7|8893.7|8888.1|8885.1|322
1755169200000|2025-08-14 11:00:00|8894.3|8891.3|8909.9|8906.9|8910|8907|8894.3|8891.3|301
1755172800000|2025-08-14 12:00:00|8910.9|8907.9|8892.7|8889.7|8917.8|8914.8|8887|8884|1390
1755176400000|2025-08-14 13:00:00|8893.7|8890.7|8885.9|8882.9|8894.6|8891.6|8879.9|8876.9|952
1755180000000|2025-08-14 14:00:00|8886.9|8883.9|8880.9|8877.9|8893.9|8890.9|8880.8|8877.8|857
1755183600000|2025-08-14 15:00:00|8881.4|8878.4|8878.5|8875.5|8882.9|8879.9|8870|8867|959
1755187200000|2025-08-14 16:00:00|8879|8876|8875.9|8872.9|8879.5|8876.5|8868.9|8865.9|584
1755190800000|2025-08-14 17:00:00|8876.9|8873.9|8884.7|8881.7|8884.7|8881.7|8875.8|8872.8|426
1755194400000|2025-08-14 18:00:00|8884.8|8881.8|8880.8|8877.8|8884.8|8881.8|8873.1|8870.1|371
1755198000000|2025-08-14 19:00:00|8879.8|8876.8|8886.6|8883.6|8892.4|8889.4|8879.8|8876.8|395
1755201600000|2025-08-14 20:00:00|8886.5|8883.5|8894|8890|8896.9|8893.9|8884|8881|67
1755205200000|2025-08-14 21:00:00|8893.9|8889.9|8892.9|8888.9|8894.6|8890.6|8892.2|8888.2|0
1755208800000|2025-08-14 22:00:00|8892.7|8888.7|8894.8|8890.8|8896.3|8892.3|8891.6|8887.6|0
1755212400000|2025-08-14 23:00:00|8894.9|8890.9|8879.8|8877.8|8899.9|8895.9|8879.8|8877.8|440
1755216000000|2025-08-15 00:00:00|8879.7|8877.7|8906.8|8905.8|8910.9|8909.9|8873.7|8872.7|3301
1755219600000|2025-08-15 01:00:00|8905.8|8904.8|8891.7|8890.7|8907.5|8906.5|8889.7|8888.7|2113
1755223200000|2025-08-15 02:00:00|8892.2|8891.2|8915.8|8914.8|8918.5|8917.5|8892.2|8891.2|1972
1755226800000|2025-08-15 03:00:00|8914.8|8913.8|8920.8|8919.8|8922.3|8921.3|8914.8|8913.8|1524
1755230400000|2025-08-15 04:00:00|8919.8|8918.8|8931.8|8930.8|8933.1|8932.1|8918.3|8917.3|1715
1755234000000|2025-08-15 05:00:00|8930.8|8929.8|8945|8944|8945.7|8944.7|8930.8|8929.8|3392
1755237600000|2025-08-15 06:00:00|8945.3|8943.3|8954|8950|8957.2|8953.2|8943.6|8941.6|6368
1755241200000|2025-08-15 07:00:00|8954.3|8950.3|8935.6|8932.6|8956|8952.5|8929.3|8926.3|886
1755244800000|2025-08-15 08:00:00|8935.1|8932.1|8913.8|8910.8|8935.7|8932.7|8912.8|8909.8|830
1755248400000|2025-08-15 09:00:00|8914.3|8911.3|8908.7|8905.7|8917.8|8914.8|8908.7|8905.7|642
1755252000000|2025-08-15 10:00:00|8909.2|8906.2|8919.3|8916.3|8920.8|8917.8|8906|8903|371
1755255600000|2025-08-15 11:00:00|8919.8|8916.8|8916.8|8913.8|8919.8|8916.8|8913.6|8910.6|283
1755259200000|2025-08-15 12:00:00|8917.3|8914.3|8917.8|8914.8|8917.8|8914.8|8906.2|8903.2|590
1755262800000|2025-08-15 13:00:00|8916.8|8913.8|8914.1|8911.1|8923.7|8920.7|8907.6|8904.6|1182
1755266400000|2025-08-15 14:00:00|8905.6|8902.6|8906.6|8903.6|8912.6|8909.6|8894.8|8891.8|934
1755270000000|2025-08-15 15:00:00|8906.7|8903.7|8901.7|8898.7|8910.8|8907.8|8896.8|8893.8|759
1755273600000|2025-08-15 16:00:00|8901.2|8898.2|8904.4|8901.4|8908.4|8905.4|8899.1|8896.1|201
1755277200000|2025-08-15 17:00:00|8903.4|8900.4|8913.1|8910.1|8913.1|8910.1|8901.9|8898.9|235
1755280800000|2025-08-15 18:00:00|8912.6|8909.6|8912.1|8909.1|8914.6|8911.6|8908.6|8905.6|238
1755284400000|2025-08-15 19:00:00|8911.6|8908.6|8910.3|8907.3|8912|8909|8904.8|8901.8|372
1755288000000|2025-08-15 20:00:00|8910.8|8907.8|8906|8902|8910.8|8907.8|8898.1|8895.1|189
1755468000000|2025-08-17 22:00:00|8911.3|8907.3|8916.8|8912.8|8917.5|8913.5|8910.6|8906.6|0
1755471600000|2025-08-17 23:00:00|8917|8913|8913.6|8911.6|8920.3|8916.3|8906.1|8904.1|581
1755475200000|2025-08-18 00:00:00|8912.6|8910.6|8948.7|8947.7|8952.7|8951.7|8911.7|8910.6|2940
1755478800000|2025-08-18 01:00:00|8947.7|8946.7|8958.3|8957.3|8966.7|8965.7|8942.8|8941.8|2161
1755482400000|2025-08-18 02:00:00|8957.8|8956.8|8937.6|8936.6|8958.5|8957.5|8932|8931|2263
1755486000000|2025-08-18 03:00:00|8938.6|8937.6|8951.7|8950.7|8952.8|8951.8|8936.7|8935.7|1353
1755489600000|2025-08-18 04:00:00|8950.7|8949.7|8951.7|8950.7|8956.7|8955.7|8945.9|8944.9|1918
1755493200000|2025-08-18 05:00:00|8952.7|8951.7|8964.5|8963.5|8967.1|8966.1|8948.6|8947.6|2382
1755496800000|2025-08-18 06:00:00|8960.3|8958.3|8953.3|8949.3|8962.5|8960.5|8947.9|8943.9|4774
1755500400000|2025-08-18 07:00:00|8953.4|8949.4|8944|8941|8955.2|8951.2|8936.2|8933.2|701
1755504000000|2025-08-18 08:00:00|8944.5|8941.5|8948.5|8945.5|8951.1|8948.1|8938.9|8935.9|332
1755507600000|2025-08-18 09:00:00|8948|8945|8936.3|8933.3|8951.7|8948.7|8936.3|8933.3|456
1755511200000|2025-08-18 10:00:00|8935.3|8932.3|8930.8|8927.8|8937.2|8934.2|8930.3|8927.3|329
1755514800000|2025-08-18 11:00:00|8931.3|8928.3|8924.3|8921.3|8933.3|8930.3|8922.2|8919.2|800
1755518400000|2025-08-18 12:00:00|8923.8|8920.8|8925.5|8922.5|8928.2|8925.2|8919.3|8916.3|525
1755522000000|2025-08-18 13:00:00|8925.6|8922.6|8918.8|8915.8|8938.3|8935.3|8916.3|8913.3|1096
1755525600000|2025-08-18 14:00:00|8919.3|8916.3|8919.1|8916.1|8929.1|8926.1|8914.3|8911.3|933
1755529200000|2025-08-18 15:00:00|8920.1|8917.1|8925.6|8922.6|8929.1|8926.1|8912.8|8909.8|702
1755532800000|2025-08-18 16:00:00|8926.1|8923.1|8927.3|8924.3|8931.2|8928.2|8923|8920|285
1755536400000|2025-08-18 17:00:00|8928.3|8925.3|8924.3|8921.3|8933.3|8930.3|8922.8|8919.8|305
1755540000000|2025-08-18 18:00:00|8923.8|8920.8|8921.8|8918.8|8924.3|8921.3|8915.3|8912.3|245
1755543600000|2025-08-18 19:00:00|8921.3|8918.3|8928.5|8925.5|8933.8|8930.8|8918.3|8915.3|804
1755547200000|2025-08-18 20:00:00|8928|8925|8931.7|8927.7|8932.8|8929.8|8926|8923|29
1755550800000|2025-08-18 21:00:00|8931.9|8927.9|8934|8930|8934.2|8930.2|8931.2|8927.2|0
1755554400000|2025-08-18 22:00:00|8934.2|8930.2|8939|8935|8942.3|8938.3|8934.2|8930.2|0
1755558000000|2025-08-18 23:00:00|8939.6|8935.6|8931|8929|8939.8|8935.8|8924.7|8922.7|817
1755561600000|2025-08-19 00:00:00|8930.5|8928.5|8905.1|8904.1|8930.5|8928.5|8894.4|8893.4|5564
1755565200000|2025-08-19 01:00:00|8904.6|8903.6|8895|8894|8916.2|8915.2|8893.1|8892.1|3188
1755568800000|2025-08-19 02:00:00|8896|8895|8900.1|8899.1|8912.1|8911.1|8893.8|8892.8|1807
1755572400000|2025-08-19 03:00:00|8900.2|8899.2|8896.2|8895.2|8905.5|8904.5|8892.5|8891.5|1718
1755576000000|2025-08-19 04:00:00|8895.2|8894.2|8892.2|8891.2|8896.4|8895.4|8890|8889|1870
1755579600000|2025-08-19 05:00:00|8893.2|8892.2|8899.2|8898.2|8901.2|8900.2|8890.7|8889.7|2401
1755583200000|2025-08-19 06:00:00|8884.8|8882.8|8899|8895|8900.1|8896.1|8883.8|8881.8|6018
1755586800000|2025-08-19 07:00:00|8899.2|8895.2|8897.8|8894.8|8901.5|8897.5|8884.8|8881.8|770
1755590400000|2025-08-19 08:00:00|8898.8|8895.8|8907.4|8904.4|8908.2|8905.2|8898.3|8895.3|802
1755594000000|2025-08-19 09:00:00|8906.9|8903.9|8917.4|8914.4|8921.5|8918.5|8905.9|8902.9|260
1755597600000|2025-08-19 10:00:00|8917.3|8914.3|8915|8912|8918.3|8915.3|8911.4|8908.4|197
1755601200000|2025-08-19 11:00:00|8916|8913|8916.7|8913.7|8919.9|8916.9|8912.6|8909.6|416
1755604800000|2025-08-19 12:00:00|8915.7|8912.7|8917.5|8914.5|8919.1|8916.1|8911.8|8908.8|537
1755608400000|2025-08-19 13:00:00|8917|8914|8922.2|8919.2|8925.9|8922.9|8909.9|8906.9|1197
1755612000000|2025-08-19 14:00:00|8923.2|8920.2|8919.9|8916.9|8931.8|8928.8|8919.5|8916.5|1262
1755615600000|2025-08-19 15:00:00|8920.4|8917.4|8915.9|8912.9|8929.8|8926.8|8914.4|8911.4|883
1755619200000|2025-08-19 16:00:00|8916.4|8913.4|8913.3|8910.3|8920.6|8917.6|8908.2|8905.2|659
1755622800000|2025-08-19 17:00:00|8912.3|8909.3|8915.9|8912.9|8920.1|8917.1|8906.5|8903.5|430
1755626400000|2025-08-19 18:00:00|8915.4|8912.4|8915.9|8912.9|8917.4|8914.4|8907.9|8904.9|235
1755630000000|2025-08-19 19:00:00|8916.4|8913.4|8915.8|8912.8|8918.4|8915.4|8910.8|8907.8|429
1755633600000|2025-08-19 20:00:00|8916.3|8913.3|8914.9|8910.9|8918.3|8915.3|8912.5|8909.5|59
1755637200000|2025-08-19 21:00:00|8914.4|8910.4|8912.3|8908.3|8915.6|8911.6|8912.2|8908.2|0
1755640800000|2025-08-19 22:00:00|8912.7|8908.7|8909.5|8905.5|8916.4|8912.4|8909.3|8905.3|0
1755644400000|2025-08-19 23:00:00|8909.6|8905.6|8904|8902|8914.7|8912.7|8899.4|8897.4|758
1755648000000|2025-08-20 00:00:00|8903.8|8901.8|8902.5|8901.5|8910|8909|8879.4|8878.4|5343
1755651600000|2025-08-20 01:00:00|8903.5|8902.5|8943|8942|8953.6|8952.6|8900.9|8899.9|5779
1755655200000|2025-08-20 02:00:00|8943.5|8942.5|8941.2|8940.2|8948.5|8947.5|8933.5|8932.5|3681
1755658800000|2025-08-20 03:00:00|8941.3|8940.3|8921.3|8920.3|8945.3|8944.3|8916.3|8915.3|3047
1755662400000|2025-08-20 04:00:00|8920.3|8919.3|8921.5|8920.5|8944.5|8943.5|8915.5|8914.5|3696
1755666000000|2025-08-20 05:00:00|8920.5|8919.5|8931.5|8930.5|8931.5|8930.5|8911.5|8910.5|3825
1755669600000|2025-08-20 06:00:00|8928.8|8926.8|8921.9|8917.9|8929.4|8927.4|8914.8|8912.8|8212
1755673200000|2025-08-20 07:00:00|8922|8918|8916.7|8913.7|8924.6|8921.6|8915.6|8912.6|1032
1755676800000|2025-08-20 08:00:00|8917.7|8914.7|8920.8|8917.8|8921.8|8918.8|8904.7|8901.7|614
1755680400000|2025-08-20 09:00:00|8921.8|8918.8|8933.8|8930.8|8935.7|8932.7|8920.5|8917.5|346
1755684000000|2025-08-20 10:00:00|8933.9|8930.9|8942.8|8939.8|8945.9|8942.9|8932.8|8929.8|269
1755687600000|2025-08-20 11:00:00|8943.8|8940.8|8926.8|8923.8|8944.4|8941.4|8921.5|8918.5|1084
1755691200000|2025-08-20 12:00:00|8927.8|8924.8|8927.3|8924.3|8936.3|8933.3|8923.7|8920.7|391
1755694800000|2025-08-20 13:00:00|8926.8|8923.8|8915.7|8912.7|8934.7|8931.7|8907.7|8904.7|1533
1755698400000|2025-08-20 14:00:00|8916.7|8913.7|8913.2|8910.2|8926.2|8923.2|8907.7|8904.7|1340
1755702000000|2025-08-20 15:00:00|8912.7|8909.7|8922|8919|8928.8|8925.8|8909.7|8906.7|935
1755705600000|2025-08-20 16:00:00|8922.5|8919.5|8930.6|8927.6|8937.8|8934.8|8922|8919|362
1755709200000|2025-08-20 17:00:00|8930.1|8927.1|8932.9|8929.9|8936.5|8933.5|8927.1|8924.1|177
1755712800000|2025-08-20 18:00:00|8932.4|8929.4|8927.3|8924.3|8935.3|8932.3|8919.3|8916.3|216
1755716400000|2025-08-20 19:00:00|8927.8|8924.8|8941.3|8938.3|8943.1|8940.1|8927.3|8924.3|441
1755720000000|2025-08-20 20:00:00|8941.2|8938.2|8940.9|8936.9|8942.3|8939.3|8934.9|8931.9|57
1755723600000|2025-08-20 21:00:00|8940.6|8936.6|8942.1|8938.1|8943.6|8939.6|8939.9|8935.9|0
1755727200000|2025-08-20 22:00:00|8943.3|8939.3|8934.8|8930.8|8945.4|8941.4|8934.1|8930.1|0
1755730800000|2025-08-20 23:00:00|8934.9|8930.9|8973|8971|8978.3|8976.3|8932.6|8928.6|2239
1755734400000|2025-08-21 00:00:00|8972.5|8970.5|8973.5|8972.5|8976.6|8975.6|8960.4|8959.4|5117
1755738000000|2025-08-21 01:00:00|8972.5|8971.5|8994.5|8993.5|8995.5|8994.5|8972.5|8971.5|3971
1755741600000|2025-08-21 02:00:00|8993.5|8992.5|9013.5|9012.5|9013.9|9012.9|8992|8991|2821
1755745200000|2025-08-21 03:00:00|9013.6|9012.6|8999.5|8998.5|9019.8|9018.8|8998.5|8997.5|3238
1755748800000|2025-08-21 04:00:00|9000.5|8999.5|9002.5|9001.5|9008.6|9007.6|8996.1|8995.1|2413
1755752400000|2025-08-21 05:00:00|9003.5|9002.5|9016.2|9015.2|9022.6|9021.6|8999.7|8998.7|3905
1755756000000|2025-08-21 06:00:00|9014|9012|9025.9|9021.9|9029.3|9027.3|9011.7|9009.7|8215
1755759600000|2025-08-21 07:00:00|9025.6|9021.6|9013.5|9010.5|9026.4|9022.4|9008.8|9005.8|880
1755763200000|2025-08-21 08:00:00|9013.6|9010.6|9008.6|9005.6|9018.7|9015.7|9008.3|9005.3|497
1755766800000|2025-08-21 09:00:00|9008.1|9005.1|9002.2|8999.2|9016.7|9013.7|9001.7|8998.7|570
1755770400000|2025-08-21 10:00:00|9001.7|8998.7|8994.8|8991.8|9002.8|8999.8|8983.8|8980.8|921
1755774000000|2025-08-21 11:00:00|8994.3|8991.3|8983.8|8980.8|9000.8|8997.8|8983.7|8980.7|736
1755777600000|2025-08-21 12:00:00|8983.3|8980.3|8982.8|8979.8|8990.9|8987.9|8980.8|8977.8|838
1755781200000|2025-08-21 13:00:00|8983.3|8980.3|8991.2|8988.2|9001.9|8998.9|8981.8|8978.8|970
1755784800000|2025-08-21 14:00:00|8990.7|8987.7|9007.4|9004.4|9013.8|9010.8|8989.1|8986.1|973
1755788400000|2025-08-21 15:00:00|9008.1|9005.1|9001.5|8998.5|9013.4|9010.4|8999.2|8996.2|767
1755792000000|2025-08-21 16:00:00|9002|8999|9004.4|9001.4|9012.6|9009.6|8998|8995|371
1755795600000|2025-08-21 17:00:00|9004.8|9001.8|9008.1|9005.1|9011.1|9008.1|8995.4|8992.4|357
1755799200000|2025-08-21 18:00:00|9007.6|9004.6|9014.1|9011.1|9015|9012|9006.4|9003.4|319
1755802800000|2025-08-21 19:00:00|9013.6|9010.6|9009.9|9006.9|9017.9|9014.9|9005.9|9002.9|585
1755806400000|2025-08-21 20:00:00|9010.4|9007.4|9014.4|9010.4|9014.7|9010.7|9008.9|9005.9|92
1755810000000|2025-08-21 21:00:00|9014.3|9010.3|9015.4|9011.4|9015.8|9011.8|9014.2|9010.2|0
1755813600000|2025-08-21 22:00:00|9015.9|9011.9|9021.3|9017.3|9022.3|9018.3|9015.9|9011.9|0
1755817200000|2025-08-21 23:00:00|9021.2|9017.2|9027.7|9025.7|9027.7|9025.7|9014.8|9012.8|455
1755820800000|2025-08-22 00:00:00|9028.2|9026.2|8994.6|8993.6|9030.9|9029.7|8988.2|8987.2|5543
1755824400000|2025-08-22 01:00:00|8995.6|8994.6|8991.7|8990.7|9015.9|9014.9|8988.7|8987.7|3736
1755828000000|2025-08-22 02:00:00|8992.7|8991.7|9004.9|9003.9|9009.7|9008.7|8990.7|8989.7|2991
1755831600000|2025-08-22 03:00:00|9005.1|9004.1|8994.7|8993.7|9006.8|9005.8|8992.7|8991.7|2594
1755835200000|2025-08-22 04:00:00|8994.5|8993.5|8989.7|8988.7|9004.5|9003.5|8988.7|8987.7|2793
1755838800000|2025-08-22 05:00:00|8990.7|8989.7|8978.6|8977.6|8991.7|8990.7|8972.7|8971.7|3836
1755842400000|2025-08-22 06:00:00|8977.6|8976.6|8975|8971|8980.6|8978.6|8959.8|8955.8|6834
1755846000000|2025-08-22 07:00:00|8975.3|8971.3|8979.6|8976.6|8981.9|8977.9|8961.8|8958.8|791
1755849600000|2025-08-22 08:00:00|8979.5|8976.5|8986.4|8983.4|8986.9|8983.9|8975.9|8972.9|291
1755853200000|2025-08-22 09:00:00|8985.9|8982.9|8989.4|8986.4|8989.4|8986.4|8978.5|8975.5|358
1755856800000|2025-08-22 10:00:00|8989.9|8986.9|8992.1|8989.1|8995.6|8992.6|8985.5|8982.5|364
1755860400000|2025-08-22 11:00:00|8992.6|8989.6|8983.2|8980.2|8998.7|8995.7|8980|8977|684
1755864000000|2025-08-22 12:00:00|8984.2|8981.2|8980.7|8977.7|8985.8|8982.8|8978.6|8975.6|587
1755867600000|2025-08-22 13:00:00|8980.2|8977.2|9008.8|9005.8|9015.9|9012.9|8979.7|8976.7|1189
1755871200000|2025-08-22 14:00:00|9010.8|9007.8|9046|9043|9053.4|9050.4|9010.8|9007.8|2740
1755874800000|2025-08-22 15:00:00|9046.2|9043.2|9035.7|9032.7|9054.8|9051.8|9035.2|9032.2|1466
1755878400000|2025-08-22 16:00:00|9036.2|9033.2|9040.2|9037.2|9047.8|9044.8|9035.5|9032.5|350
1755882000000|2025-08-22 17:00:00|9041.2|9038.2|9047.9|9044.9|9052.8|9049.8|9041.2|9038.2|445
1755885600000|2025-08-22 18:00:00|9048.4|9045.4|9053.3|9050.3|9054.5|9051.5|9043.9|9040.9|370
1755889200000|2025-08-22 19:00:00|9053.8|9050.8|9051.4|9048.4|9057.5|9054.5|9043.8|9040.8|480
1755892800000|2025-08-22 20:00:00|9050.9|9047.9|9052.2|9048.2|9054.7|9051.7|9045.8|9042.8|202
1756072800000|2025-08-24 22:00:00|9053.2|9049.2|9053|9049|9056.9|9052.9|9049.4|9045.4|0
1756076400000|2025-08-24 23:00:00|9053.1|9049.1|9047.8|9045.8|9060.6|9056.6|9039.7|9037.7|983
1756080000000|2025-08-25 00:00:00|9049.3|9047.3|9038|9037|9058.7|9057.7|9029.7|9028.7|4799
1756083600000|2025-08-25 01:00:00|9038.5|9037.5|8984.6|8983.6|9039|9038|8983.3|8982.3|3750
1756087200000|2025-08-25 02:00:00|8984.4|8983.4|8995.5|8994.5|9003.7|9002.7|8977.7|8976.7|2281
1756090800000|2025-08-25 03:00:00|8995.6|8994.6|9005.7|9004.7|9007.3|9006.3|8990.5|8989.5|1336
1756094400000|2025-08-25 04:00:00|9006.7|9005.7|8975.3|8974.3|9012.5|9011.5|8971.6|8970.6|2636
1756098000000|2025-08-25 05:00:00|8975.4|8974.4|8991.5|8990.5|8991.6|8990.6|8971.3|8970.3|3003
1756101600000|2025-08-25 06:00:00|8990.4|8988.4|8985.2|8981.2|8991.4|8989.4|8972.7|8970.7|6973
1756105200000|2025-08-25 07:00:00|8985.1|8981.1|8993.9|8990.9|8996.4|8993.4|8980.6|8977.6|1194
1756108800000|2025-08-25 08:00:00|8992.9|8989.9|8991.8|8988.8|8993.9|8990.9|8989.4|8986.4|895
1756112400000|2025-08-25 09:00:00|8991.3|8988.3|8991.3|8988.3|8992.1|8989.1|8982.5|8979.5|693
1756116000000|2025-08-25 10:00:00|8992.3|8989.3|8982.1|8979.1|8992.3|8989.3|8982.1|8979.1|201
1756119600000|2025-08-25 11:00:00|8982.6|8979.6|8987.2|8984.2|8989.3|8986.3|8982.6|8979.6|276
1756123200000|2025-08-25 12:00:00|8986.7|8983.7|8980.3|8977.3|8987.2|8984.2|8976.7|8973.7|693
1756126800000|2025-08-25 13:00:00|8979.3|8976.3|8977.1|8974.1|8986.9|8983.9|8974.7|8971.7|1167
1756130400000|2025-08-25 14:00:00|8977.2|8974.2|8959.4|8956.4|8979.2|8976.2|8956.3|8953.3|926
1756134000000|2025-08-25 15:00:00|8958.4|8955.4|8965.4|8962.4|8970.4|8967.4|8956.4|8953.4|787
1756137600000|2025-08-25 16:00:00|8964.9|8961.9|8972.3|8969.3|8972.9|8969.9|8962.4|8959.4|345
1756141200000|2025-08-25 17:00:00|8972.2|8969.2|8966|8963|8972.2|8969.2|8963.7|8960.7|260
1756144800000|2025-08-25 18:00:00|8965.5|8962.5|8962|8959|8968.3|8965.3|8961.3|8958.3|158
1756148400000|2025-08-25 19:00:00|8962.5|8959.5|8959.9|8956.9|8965.3|8962.3|8957.5|8954.5|874
1756152000000|2025-08-25 20:00:00|8959.4|8956.4|8968|8964|8971.3|8968.3|8957.4|8954.4|126
1756155600000|2025-08-25 21:00:00|8967.9|8963.9|8969|8965|8969.5|8965.5|8967.3|8963.3|0
1756159200000|2025-08-25 22:00:00|8969.2|8965.2|8972.2|8968.2|8973.3|8969.3|8968.9|8964.9|0
1756162800000|2025-08-25 23:00:00|8972.3|8968.3|8978.1|8976.1|8978.1|8976.1|8966.4|8962.4|455
1756166400000|2025-08-26 00:00:00|8978.2|8976.2|8945.4|8944.4|8989.6|8988.6|8934.7|8933.7|5102
1756170000000|2025-08-26 01:00:00|8946.4|8945.4|8952.5|8951.5|8955.3|8954.3|8938.4|8937.4|2141
1756173600000|2025-08-26 02:00:00|8953.5|8952.5|8943.5|8942.5|8958.6|8957.6|8943.4|8942.4|1574
1756177200000|2025-08-26 03:00:00|8943.4|8942.4|8937.6|8936.6|8943.9|8942.9|8927|8926|1860
1756180800000|2025-08-26 04:00:00|8936.6|8935.6|8928.4|8927.4|8938.4|8937.4|8923.2|8922.2|1520
1756184400000|2025-08-26 05:00:00|8929.4|8928.4|8941.8|8940.8|8944.6|8943.6|8928.4|8927.4|3068
1756188000000|2025-08-26 06:00:00|8937.2|8935.2|8931.6|8927.6|8944|8942|8929|8925.7|6411
1756191600000|2025-08-26 07:00:00|8931.5|8927.5|8921.8|8918.8|8931.5|8928.3|8903.9|8900.9|955
1756195200000|2025-08-26 08:00:00|8922.3|8919.3|8927|8924|8931.4|8928.4|8918|8915|524
1756198800000|2025-08-26 09:00:00|8926.5|8923.5|8933.9|8930.9|8935.4|8932.4|8922.4|8919.4|844
1756202400000|2025-08-26 10:00:00|8934.9|8931.9|8935.4|8932.4|8940.4|8937.4|8932.7|8929.7|906
1756206000000|2025-08-26 11:00:00|8935.9|8932.9|8934.3|8931.3|8938.6|8935.6|8931.8|8928.8|559
1756209600000|2025-08-26 12:00:00|8934.8|8931.8|8941.1|8938.1|8941.6|8938.6|8926.2|8923.2|1065
1756213200000|2025-08-26 13:00:00|8940.1|8937.1|8949.4|8946.4|8950.1|8947.1|8934.5|8931.5|1428
1756216800000|2025-08-26 14:00:00|8949.9|8946.9|8955.6|8952.6|8962.2|8959.2|8947.8|8944.8|1306
1756220400000|2025-08-26 15:00:00|8955.1|8952.1|8952.7|8949.7|8960.4|8957.4|8947.4|8944.4|1084
1756224000000|2025-08-26 16:00:00|8953.2|8950.2|8958.9|8955.9|8961.9|8958.9|8949.7|8946.7|385
1756227600000|2025-08-26 17:00:00|8957.9|8954.9|8957.9|8954.9|8961.8|8958.8|8953.9|8950.9|218
1756231200000|2025-08-26 18:00:00|8957.4|8954.4|8967.6|8964.6|8968.6|8965.6|8956.9|8953.9|233
1756234800000|2025-08-26 19:00:00|8968.1|8965.1|8979.2|8976.2|8983.7|8980.7|8966.2|8963.2|596
1756238400000|2025-08-26 20:00:00|8978.7|8975.7|8979.1|8975.1|8982.1|8979.1|8976.6|8973.6|76
1756242000000|2025-08-26 21:00:00|8979.2|8975.2|8978.7|8974.7|8979.2|8975.2|8978.2|8974.2|0
1756245600000|2025-08-26 22:00:00|8978.6|8974.6|8975.8|8971.8|8980.1|8976.1|8975.6|8971.6|0
1756249200000|2025-08-26 23:00:00|8975.9|8971.9|8970.7|8968.7|8979.6|8977.6|8968.5|8966.5|730
1756252800000|2025-08-27 00:00:00|8971.7|8969.7|8958.7|8957.7|8974.7|8972.7|8948.9|8947.9|3370
1756256400000|2025-08-27 01:00:00|8959.7|8958.7|8965.7|8964.7|8966.5|8965.5|8939.5|8938.5|2393
1756260000000|2025-08-27 02:00:00|8965.5|8964.5|8955.5|8954.5|8970.7|8969.7|8954|8953|1693
1756263600000|2025-08-27 03:00:00|8954.5|8953.5|8953.5|8952.5|8957.4|8956.4|8951.3|8950.3|1242
1756267200000|2025-08-27 04:00:00|8952.5|8951.5|8951|8950|8958.3|8957.3|8949.4|8948.4|1419
1756270800000|2025-08-27 05:00:00|8950.9|8949.9|8957.5|8956.5|8962.6|8961.6|8950.7|8949.7|3010
1756274400000|2025-08-27 06:00:00|8952.3|8950.3|8960.6|8956.6|8967.3|8964.9|8949.3|8947.3|6941
1756278000000|2025-08-27 07:00:00|8960.7|8956.7|8964.4|8961.4|8966.3|8963.3|8954.3|8951.3|639
1756281600000|2025-08-27 08:00:00|8965.4|8962.4|8960.1|8957.1|8970.3|8967.3|8950.7|8947.7|603
1756285200000|2025-08-27 09:00:00|8959.6|8956.6|8961.5|8958.5|8964.7|8961.7|8958.5|8955.5|335
1756288800000|2025-08-27 10:00:00|8962.5|8959.5|8962.4|8959.4|8966.4|8963.4|8960.9|8957.9|880
1756292400000|2025-08-27 11:00:00|8961.9|8958.9|8959.7|8956.7|8964.2|8961.2|8957|8954|499
1756296000000|2025-08-27 12:00:00|8959.5|8956.5|8952.3|8949.3|8967.2|8964.2|8949.2|8946.2|639
1756299600000|2025-08-27 13:00:00|8952.8|8949.8|8956.2|8953.2|8964.4|8961.4|8945.2|8942.2|890
1756303200000|2025-08-27 14:00:00|8956.3|8953.3|8955.5|8952.5|8964.6|8961.6|8947.3|8944.3|806
1756306800000|2025-08-27 15:00:00|8956|8953|8965.2|8962.2|8972.4|8969.4|8955.5|8952.5|647
1756310400000|2025-08-27 16:00:00|8964.7|8961.7|8959.3|8956.3|8965.3|8962.3|8951.8|8948.8|404
1756314000000|2025-08-27 17:00:00|8958.8|8955.8|8965.2|8962.2|8967.2|8964.2|8955.8|8952.8|457
1756317600000|2025-08-27 18:00:00|8965.7|8962.7|8967.1|8964.1|8970|8967|8959.8|8956.8|254
1756321200000|2025-08-27 19:00:00|8966.6|8963.6|8972.5|8969.5|8981.1|8978.1|8962.3|8959.3|1050
1756324800000|2025-08-27 20:00:00|8971.5|8968.5|8969.5|8965.5|8972.5|8969.5|8953.2|8950.2|437
1756328400000|2025-08-27 21:00:00|8969.1|8965.1|8972.3|8968.3|8975.5|8971.5|8969.1|8965.1|0
1756332000000|2025-08-27 22:00:00|8971.8|8967.8|8965.9|8961.9|8971.9|8967.9|8963.2|8959.2|0
1756335600000|2025-08-27 23:00:00|8966|8962|8977|8975|8978.5|8976.5|8960.2|8958.2|625
1756339200000|2025-08-28 00:00:00|8976.5|8974.5|8967.4|8966.4|8982|8981|8953.3|8952.3|2695
1756342800000|2025-08-28 01:00:00|8966.9|8965.9|8972.2|8971.2|8972.6|8971.6|8954.9|8953.9|1812
1756346400000|2025-08-28 02:00:00|8973.2|8972.2|8963|8962|8973.2|8972.2|8960|8959|1173
1756350000000|2025-08-28 03:00:00|8963.5|8962.5|8975|8974|8977.4|8976.4|8963.5|8962.5|966
1756353600000|2025-08-28 04:00:00|8974|8973|8983|8982|8983.6|8982.6|8971.2|8970.2|1280
1756357200000|2025-08-28 05:00:00|8982|8981|8977.3|8976.3|8982|8981|8974.5|8973.5|2323
1756360800000|2025-08-28 06:00:00|8976.7|8974.7|8993|8989|8995.8|8991.8|8974.6|8972.6|6286
1756364400000|2025-08-28 07:00:00|8993.1|8989.1|8989|8986|8997.2|8993.2|8983.3|8980.3|990
1756368000000|2025-08-28 08:00:00|8988|8985|8978.8|8975.8|8991.9|8988.9|8976.4|8973.4|593
1756371600000|2025-08-28 09:00:00|8978.9|8975.9|8973.1|8970.1|8982|8979|8968|8965|441
1756375200000|2025-08-28 10:00:00|8972.1|8969.1|8964|8961|8972.1|8969.1|8959.9|8956.9|351
1756378800000|2025-08-28 11:00:00|8964.1|8961.1|8971.6|8968.6|8972.1|8969.1|8960.5|8957.5|280
1756382400000|2025-08-28 12:00:00|8971.2|8968.2|8974.3|8971.3|8980.4|8977.4|8969.6|8966.6|532
1756386000000|2025-08-28 13:00:00|8973.3|8970.3|8968.1|8965.1|8981.3|8978.3|8959|8956|979
1756389600000|2025-08-28 14:00:00|8969.1|8966.1|8961|8958|8969.1|8966.1|8955.4|8952.4|993
1756393200000|2025-08-28 15:00:00|8960.5|8957.5|8962|8959|8964|8961|8954|8951|865
1756396800000|2025-08-28 16:00:00|8962.5|8959.5|8960.8|8957.8|8968.3|8965.3|8960.8|8957.8|753
1756400400000|2025-08-28 17:00:00|8960.5|8957.5|8961|8958|8967|8964|8955.6|8952.6|749
1756404000000|2025-08-28 18:00:00|8961.5|8958.5|8964.9|8961.9|8969|8966|8960|8957|533
1756407600000|2025-08-28 19:00:00|8965.4|8962.4|8962.4|8959.4|8968|8965|8958.9|8955.9|397
1756411200000|2025-08-28 20:00:00|8962.9|8959.9|8964.2|8960.2|8966|8963|8960.5|8957.5|35
1756414800000|2025-08-28 21:00:00|8964.6|8960.6|8963.8|8959.8|8966.2|8962.2|8962.7|8958.7|0
1756418400000|2025-08-28 22:00:00|8964.2|8960.2|8959.4|8955.4|8964.8|8960.8|8958.4|8954.4|0
1756422000000|2025-08-28 23:00:00|8959.5|8955.5|8971|8969|8974.1|8972.1|8957.4|8954.9|787
1756425600000|2025-08-29 00:00:00|8968|8966|8955|8954|8976|8975|8951|8950|4643
1756429200000|2025-08-29 01:00:00|8956|8955|8960.9|8959.9|8973|8972|8956|8955|2506
1756432800000|2025-08-29 02:00:00|8959.9|8958.9|8981|8980|8981|8980|8956|8955|1656
1756436400000|2025-08-29 03:00:00|8980|8979|8969|8968|8996|8995|8968.7|8967.7|2004
1756440000000|2025-08-29 04:00:00|8970|8969|8969|8968|8979.8|8978.8|8969|8968|1748
1756443600000|2025-08-29 05:00:00|8969.5|8968.5|8974.2|8973.2|8977|8976|8963.9|8962.9|2362
1756447200000|2025-08-29 06:00:00|8970.3|8968.3|8967|8963|8977.1|8975.1|8965.8|8962.2|6053
1756450800000|2025-08-29 07:00:00|8966.8|8962.8|8947.8|8944.8|8970.4|8967.4|8946.6|8943.6|633
1756454400000|2025-08-29 08:00:00|8948.3|8945.3|8937|8934|8952.9|8949.9|8936|8933|489
1756458000000|2025-08-29 09:00:00|8937.5|8934.5|8942.9|8939.9|8947|8944|8935.8|8932.8|730
1756461600000|2025-08-29 10:00:00|8943.3|8940.3|8943.7|8940.7|8945.9|8942.9|8938.8|8935.8|145
1756465200000|2025-08-29 11:00:00|8944.7|8941.7|8944.3|8941.3|8946.9|8943.9|8942.6|8939.6|340
1756468800000|2025-08-29 12:00:00|8944.5|8941.5|8948.8|8945.8|8954.6|8951.6|8940.1|8937.1|708
1756472400000|2025-08-29 13:00:00|8948.3|8945.3|8947|8944|8959.1|8956.1|8946.1|8943.1|919
1756476000000|2025-08-29 14:00:00|8949|8946|8931.5|8928.5|8953.2|8950.2|8929.2|8926.2|953
1756479600000|2025-08-29 15:00:00|8931|8928|8938.4|8935.4|8945.9|8942.9|8926.5|8923.5|1406
1756483200000|2025-08-29 16:00:00|8938.9|8935.9|8955|8952|8959|8956|8938.4|8935.4|648
1756486800000|2025-08-29 17:00:00|8954.5|8951.5|8954|8951|8958|8955|8947.1|8944.1|167
1756490400000|2025-08-29 18:00:00|8953.5|8950.5|8948.5|8945.5|8955.5|8952.5|8945.7|8942.7|190
1756494000000|2025-08-29 19:00:00|8947.5|8944.5|8948.9|8945.9|8958|8955|8943.9|8940.9|468
1756497600000|2025-08-29 20:00:00|8949.9|8946.9|8943.2|8939.2|8950.1|8947.1|8942.7|8938.7|125
1756677600000|2025-08-31 22:00:00|8945.5|8941.5|8955|8951|8955|8951|8944.5|8940.5|0
1756681200000|2025-08-31 23:00:00|8954.8|8950.8|8957.2|8955.2|8958.9|8956.9|8944.8|8942.8|682
1756684800000|2025-09-01 00:00:00|8957.3|8955.3|8954.8|8953.8|8967.9|8966.9|8951.6|8950.6|2868
1756688400000|2025-09-01 01:00:00|8953.8|8952.8|8928.8|8927.8|8953.8|8952.8|8926.4|8925.4|3064
1756692000000|2025-09-01 02:00:00|8927.8|8926.8|8920|8919|8927.8|8926.8|8906.8|8905.8|2239
1756695600000|2025-09-01 03:00:00|8920.1|8919.1|8907.7|8906.7|8924.3|8923.3|8907.6|8906.6|1362
1756699200000|2025-09-01 04:00:00|8907.6|8906.6|8930|8929|8935.9|8934.9|8906.6|8905.6|1831
1756702800000|2025-09-01 05:00:00|8930.2|8929.2|8926.8|8925.8|8931.5|8930.5|8922.1|8921.1|1927
1756706400000|2025-09-01 06:00:00|8916.4|8914.4|8923|8919|8929.1|8925.1|8912.5|8910.5|4022
1756710000000|2025-09-01 07:00:00|8923.1|8919.1|8922.4|8919.4|8929.9|8926.9|8914.6|8911.6|849
1756713600000|2025-09-01 08:00:00|8921.9|8918.9|8928.4|8925.4|8929.6|8926.6|8920.2|8917.2|571
1756717200000|2025-09-01 09:00:00|8927.9|8924.9|8919.6|8916.6|8927.9|8924.9|8916.6|8913.6|178
1756720800000|2025-09-01 10:00:00|8919.1|8916.1|8911.6|8908.6|8921.6|8918.6|8910.5|8907.5|230
1756724400000|2025-09-01 11:00:00|8912.1|8909.1|8914.1|8911.1|8916.1|8913.1|8909.4|8906.4|413
1756728000000|2025-09-01 12:00:00|8913.6|8910.6|8912.5|8909.5|8914.6|8911.6|8905.5|8902.5|361
1756731600000|2025-09-01 13:00:00|8911.5|8908.5|8912.5|8909.5|8914.3|8911.3|8902.6|8899.6|374
1756735200000|2025-09-01 14:00:00|8912.6|8909.6|8907.5|8904.5|8915.9|8912.9|8906.5|8903.5|757
1756738800000|2025-09-01 15:00:00|8907.6|8904.6|8911.3|8908.3|8914.4|8911.4|8905.6|8902.6|427
1756742400000|2025-09-01 16:00:00|8910.8|8907.8|8913.6|8910.6|8914.6|8911.6|8909.4|8906.4|84
1756746000000|2025-09-01 17:00:00|8912.6|8909.6|8913.5|8910.5|8913.5|8910.5|8912.5|8909.5|14
1756749600000|2025-09-01 18:00:00|8913|8910|8911.5|8908.5|8913|8910|8910.5|8907.5|1
1756753200000|2025-09-01 19:00:00|8910.5|8907.5|8911.6|8908.6|8911.6|8908.6|8910.5|8907.5|12
1756756800000|2025-09-01 20:00:00|8915.1|8912.1|8910.6|8906.6|8915.6|8912.6|8910.1|8906.6|24
1756764000000|2025-09-01 22:00:00|8908.4|8904.4|8902.7|8898.7|8909|8905|8902.6|8898.6|0
1756767600000|2025-09-01 23:00:00|8902.9|8898.9|8901.7|8899.7|8905.4|8903.4|8898.7|8895.1|543
1756771200000|2025-09-02 00:00:00|8902.7|8900.7|8905.5|8904.5|8914.5|8913.5|8887.7|8886.7|3436
1756774800000|2025-09-02 01:00:00|8905|8904|8914.3|8913.3|8926.8|8925.8|8904.3|8903.3|1986
1756778400000|2025-09-02 02:00:00|8913.8|8912.8|8906.1|8905.1|8921.3|8920.3|8897.1|8896.1|1513
1756782000000|2025-09-02 03:00:00|8907.1|8906.1|8916.5|8915.5|8920.6|8919.6|8900.5|8899.5|1674
1756785600000|2025-09-02 04:00:00|8917.5|8916.5|8904.5|8903.5|8918.5|8917.5|8899.5|8898.5|1867
1756789200000|2025-09-02 05:00:00|8905.5|8904.5|8890.5|8889.5|8906.9|8905.9|8890.5|8889.5|2799
1756792800000|2025-09-02 06:00:00|8886.1|8884.1|8898|8894|8899.6|8897.6|8882.8|8880.8|6218
1756796400000|2025-09-02 07:00:00|8898.1|8894.1|8854|8851|8899.2|8895.2|8852|8849|932
1756800000000|2025-09-02 08:00:00|8853.9|8850.9|8865.7|8862.7|8870.9|8867.9|8853.4|8850.4|327
1756803600000|2025-09-02 09:00:00|8866.2|8863.2|8865.1|8862.1|8871.7|8868.7|8860.2|8857.2|496
1756807200000|2025-09-02 10:00:00|8865.6|8862.6|8850|8847|8865.6|8862.6|8846.6|8843.6|730
1756810800000|2025-09-02 11:00:00|8851|8848|8838|8835|8852.1|8849.1|8837.6|8834.6|353
1756814400000|2025-09-02 12:00:00|8837.8|8834.8|8813.8|8810.8|8838|8835|8805.6|8802.6|1110
1756818000000|2025-09-02 13:00:00|8812.8|8809.8|8833.8|8830.8|8839.9|8836.9|8808.4|8805.4|1124
1756821600000|2025-09-02 14:00:00|8834.3|8831.3|8834|8831|8851.1|8848.1|8831.9|8828.9|1526
1756825200000|2025-09-02 15:00:00|8835|8832|8807.9|8804.9|8838.6|8835.6|8805.9|8802.9|1392
1756828800000|2025-09-02 16:00:00|8808.9|8805.9|8827|8824|8828.1|8825.1|8807|8804|774
1756832400000|2025-09-02 17:00:00|8826.5|8823.5|8837.7|8834.7|8839.8|8836.8|8822.9|8819.9|313
1756836000000|2025-09-02 18:00:00|8837.2|8834.2|8836.9|8833.9|8841.9|8838.9|8828|8825|252
1756839600000|2025-09-02 19:00:00|8836.4|8833.4|8857.2|8854.2|8861.5|8858.5|8836.4|8833.4|1270
1756843200000|2025-09-02 20:00:00|8856.2|8853.2|8861.4|8857.4|8863.1|8860.1|8853.4|8850.4|221
1756846800000|2025-09-02 21:00:00|8861.3|8857.3|8862.3|8858.3|8862.9|8858.9|8860.5|8856.5|0
1756850400000|2025-09-02 22:00:00|8862.2|8858.2|8844.7|8840.7|8862.4|8858.4|8843.4|8839.4|0
1756854000000|2025-09-02 23:00:00|8845|8841|8862.1|8860.1|8862.4|8860.4|8843.4|8839.4|592
1756857600000|2025-09-03 00:00:00|8861.6|8859.6|8848|8847|8865.1|8864.1|8844.6|8843.6|4455
1756861200000|2025-09-03 01:00:00|8847.9|8846.9|8816.7|8815.7|8848|8847|8807.5|8806.5|3956
1756864800000|2025-09-03 02:00:00|8816.2|8815.2|8793|8792|8816.2|8815.2|8788.9|8787.9|3166
1756868400000|2025-09-03 03:00:00|8792|8791|8770|8769|8793.5|8792.5|8765.4|8764.4|3861
1756872000000|2025-09-03 04:00:00|8769|8768|8753|8752|8769|8768|8748.8|8747.8|4168
1756875600000|2025-09-03 05:00:00|8752|8751|8730|8729|8753|8752|8729.2|8728.2|6253
1756879200000|2025-09-03 06:00:00|8714.5|8712.5|8724.2|8720.2|8728.2|8724.3|8706.5|8704.5|7935
1756882800000|2025-09-03 07:00:00|8724|8720|8747.1|8744.1|8747.7|8744.7|8723.8|8719.8|2166
1756886400000|2025-09-03 08:00:00|8746.6|8743.6|8756.8|8753.8|8758.8|8755.8|8743.1|8740.1|672
1756890000000|2025-09-03 09:00:00|8757.3|8754.3|8762.2|8759.2|8762.6|8759.6|8750.9|8747.9|512
1756893600000|2025-09-03 10:00:00|8761.8|8758.8|8763.6|8760.6|8766.2|8763.2|8759|8756|451
1756897200000|2025-09-03 11:00:00|8763.8|8760.8|8762.5|8759.5|8768.8|8765.8|8759.6|8756.6|367
1756900800000|2025-09-03 12:00:00|8763|8760|8743.2|8740.2|8764|8761|8738.8|8735.8|859
1756904400000|2025-09-03 13:00:00|8742.7|8739.7|8755.7|8752.7|8768|8765|8742.7|8739.7|961
1756908000000|2025-09-03 14:00:00|8756.2|8753.2|8771.7|8768.7|8772.8|8769.8|8753.2|8750.2|1530
1756911600000|2025-09-03 15:00:00|8772|8769|8763.5|8760.5|8777.4|8774.4|8760.3|8757.3|1006
1756915200000|2025-09-03 16:00:00|8763|8760|8757.4|8754.4|8769.5|8766.5|8756.6|8753.6|516
1756918800000|2025-09-03 17:00:00|8757.9|8754.9|8744.4|8741.4|8765.4|8762.4|8743.4|8740.4|721
1756922400000|2025-09-03 18:00:00|8743.4|8740.4|8744.8|8741.8|8749.5|8746.5|8739.9|8736.9|827
1756926000000|2025-09-03 19:00:00|8745.7|8742.7|8760.6|8757.6|8761.6|8758.6|8740.8|8737.8|969
1756929600000|2025-09-03 20:00:00|8759.6|8756.6|8761.7|8757.7|8766.1|8763.1|8759.1|8756.1|207
1756933200000|2025-09-03 21:00:00|8761.6|8757.6|8762.2|8758.2|8762.2|8758.2|8761.1|8757.1|0
1756936800000|2025-09-03 22:00:00|8762.1|8758.1|8755.9|8751.9|8762.1|8758.1|8755.9|8751.9|0
1756940400000|2025-09-03 23:00:00|8756|8752|8770.2|8768.2|8771.2|8769.2|8754.6|8750.6|1269
1756944000000|2025-09-04 00:00:00|8771.2|8769.2|8804.2|8803.2|8814.3|8813.3|8769.2|8767.2|7041
1756947600000|2025-09-04 01:00:00|8802.2|8801.2|8803.3|8802.3|8814.2|8813.2|8790.2|8789.2|3456
1756951200000|2025-09-04 02:00:00|8803.7|8802.7|8810|8809|8820.3|8819.3|8803.6|8802.6|3043
1756954800000|2025-09-04 03:00:00|8809|8808|8793.5|8792.5|8809|8808|8788.2|8787.2|2872
1756958400000|2025-09-04 04:00:00|8794|8793|8820.3|8819.3|8823.2|8822.2|8794|8793|3723
1756962000000|2025-09-04 05:00:00|8819.3|8818.3|8829.3|8828.3|8835.3|8834.3|8816.3|8815.3|5156
1756965600000|2025-09-04 06:00:00|8827.5|8825.5|8816|8812|8832.5|8830.5|8814|8811.7|8055
1756969200000|2025-09-04 07:00:00|8815.8|8811.8|8824.8|8821.8|8834|8831|8815.7|8811.7|1144
1756972800000|2025-09-04 08:00:00|8824.3|8821.3|8824.1|8821.1|8829.5|8826.5|8821.3|8818.3|511
1756976400000|2025-09-04 09:00:00|8825.1|8822.1|8827.4|8824.4|8831.2|8828.2|8822.5|8819.5|702
1756980000000|2025-09-04 10:00:00|8827.9|8824.9|8836.2|8833.2|8841.6|8838.6|8826.4|8823.4|365
1756983600000|2025-09-04 11:00:00|8837.4|8834.4|8835.8|8832.8|8841.3|8838.3|8830.7|8827.7|259
1756987200000|2025-09-04 12:00:00|8836.8|8833.8|8828.9|8825.9|8842.2|8839.2|8827.7|8824.7|691
1756990800000|2025-09-04 13:00:00|8827.9|8824.9|8833.6|8830.6|8843.5|8840.5|8820.5|8817.5|762
1756994400000|2025-09-04 14:00:00|8828.1|8825.1|8841.2|8838.2|8846.6|8843.6|8823.6|8820.6|854
1756998000000|2025-09-04 15:00:00|8841.6|8838.6|8848.9|8845.9|8851|8848|8835.4|8832.4|715
1757001600000|2025-09-04 16:00:00|8849.9|8846.9|8852.7|8849.7|8856.7|8853.7|8849.7|8846.7|525
1757005200000|2025-09-04 17:00:00|8853.2|8850.2|8860.6|8857.6|8863.6|8860.6|8852.7|8849.7|270
1757008800000|2025-09-04 18:00:00|8861.1|8858.1|8864.4|8861.4|8866.1|8863.1|8857.8|8854.8|202
1757012400000|2025-09-04 19:00:00|8865.9|8862.9|8873.7|8870.7|8876.7|8873.7|8863.8|8860.8|830
1757016000000|2025-09-04 20:00:00|8874.2|8871.2|8871.7|8867.7|8874.7|8871.7|8868.6|8865.6|67
1757019600000|2025-09-04 21:00:00|8871.8|8867.8|8873.9|8869.9|8874.1|8870.1|8871.6|8867.6|0
1757023200000|2025-09-04 22:00:00|8873.8|8869.8|8874.1|8870.1|8875.3|8871.3|8871.6|8867.6|0
1757026800000|2025-09-04 23:00:00|8873.9|8869.9|8867.6|8865.6|8879.8|8877.8|8865.5|8863.5|720
1757030400000|2025-09-05 00:00:00|8868.6|8866.6|8872.7|8871.7|8882.8|8881.8|8858.7|8857.7|4473
1757034000000|2025-09-05 01:00:00|8871.7|8870.7|8856.5|8855.5|8873.6|8872.6|8853.1|8852.1|3198
1757037600000|2025-09-05 02:00:00|8856.4|8855.4|8857.2|8856.2|8866.5|8865.5|8852.8|8851.8|2246
1757041200000|2025-09-05 03:00:00|8857.6|8856.6|8858.7|8857.7|8861.3|8860.3|8853.5|8852.5|1685
1757044800000|2025-09-05 04:00:00|8859.7|8858.7|8862.7|8861.7|8867|8866|8857.8|8856.8|2057
1757048400000|2025-09-05 05:00:00|8863.7|8862.7|8871.9|8870.9|8880.6|8879.6|8860.3|8859.3|3371
1757052000000|2025-09-05 06:00:00|8870.7|8868.7|8870.8|8866.8|8875|8873|8863.7|8859.7|6170
1757055600000|2025-09-05 07:00:00|8870.9|8866.9|8853.3|8850.3|8872.4|8868.4|8851.9|8848.9|843
1757059200000|2025-09-05 08:00:00|8852.3|8849.3|8855.9|8852.9|8858.8|8855.8|8847.3|8844.3|506
1757062800000|2025-09-05 09:00:00|8856.4|8853.4|8859.7|8856.7|8859.7|8856.7|8851|8848|287
1757066400000|2025-09-05 10:00:00|8859.2|8856.2|8858.6|8855.6|8860.3|8857.3|8852.9|8849.9|149
1757070000000|2025-09-05 11:00:00|8859.1|8856.1|8858.2|8855.2|8863.9|8860.9|8856.2|8853.2|259
1757073600000|2025-09-05 12:00:00|8858.7|8855.7|8871.6|8868.6|8871.6|8868.6|8847.1|8844.1|1089
1757077200000|2025-09-05 13:00:00|8872.6|8869.6|8867.7|8864.7|8875.4|8872.4|8861.6|8858.6|1683
1757080800000|2025-09-05 14:00:00|8866.7|8863.7|8815|8812|8866.7|8863.7|8811.7|8808.7|1539
1757084400000|2025-09-05 15:00:00|8814.5|8811.5|8829.7|8826.7|8839.2|8836.2|8811.1|8808.1|673
1757088000000|2025-09-05 16:00:00|8830.2|8827.2|8841.9|8838.9|8845.7|8842.7|8829.2|8826.2|350
1757091600000|2025-09-05 17:00:00|8842.2|8839.2|8829.3|8826.3|8842.2|8839.2|8825|8822|239
1757095200000|2025-09-05 18:00:00|8828.8|8825.8|8843.2|8840.2|8843.2|8840.2|8827.9|8824.9|193
1757098800000|2025-09-05 19:00:00|8844.2|8841.2|8850.6|8847.6|8852.1|8849.1|8840.8|8837.8|400
1757102400000|2025-09-05 20:00:00|8850.1|8847.1|8846.5|8842.5|8851.1|8848.1|8841.3|8838.3|141
1757106000000|2025-09-05 21:00:00|8846.4|8842.4|8846.4|8842.4|8846.4|8842.4|8846.4|8842.4|0
1757282400000|2025-09-07 22:00:00|8843.6|8839.6|8861.6|8857.6|8861.8|8857.8|8842.2|8838.2|0
1757286000000|2025-09-07 23:00:00|8861.8|8857.8|8860.5|8858.5|8867.5|8864|8856.3|8854.3|1032
1757289600000|2025-09-08 00:00:00|8859.5|8857.5|8839.6|8838.6|8860.6|8859.6|8835.5|8834.5|4724
1757293200000|2025-09-08 01:00:00|8840.6|8839.6|8835.1|8834.1|8854.9|8853.9|8833.7|8832.7|2818
1757296800000|2025-09-08 02:00:00|8835.2|8834.2|8841.2|8840.2|8843.7|8842.7|8826.5|8825.5|1925
1757300400000|2025-09-08 03:00:00|8841.6|8840.6|8842.7|8841.7|8848.8|8847.8|8839.8|8838.8|1726
1757304000000|2025-09-08 04:00:00|8842.2|8841.2|8844.7|8843.7|8845.3|8844.3|8834.7|8833.7|1779
1757307600000|2025-09-08 05:00:00|8843.7|8842.7|8843.3|8842.3|8846|8845|8837.7|8836.7|2139
1757311200000|2025-09-08 06:00:00|8838.8|8836.8|8855.7|8851.7|8860|8856.1|8838.8|8836.8|5301
1757314800000|2025-09-08 07:00:00|8855.5|8851.5|8850.6|8847.6|8862.6|8859.6|8849.1|8846.1|795
1757318400000|2025-09-08 08:00:00|8851.1|8848.1|8847|8844|8856.4|8853.4|8847|8844|353
1757322000000|2025-09-08 09:00:00|8847.5|8844.5|8851|8848|8852.5|8849.5|8841|8838|326
1757325600000|2025-09-08 10:00:00|8850|8847|8849|8846|8851|8848|8845|8842|218
1757329200000|2025-09-08 11:00:00|8849.5|8846.5|8845.8|8842.8|8852.8|8849.8|8845.8|8842.8|448
1757332800000|2025-09-08 12:00:00|8844.8|8841.8|8841.6|8838.6|8851.6|8848.6|8837.6|8834.6|864
1757336400000|2025-09-08 13:00:00|8842.1|8839.1|8823|8820|8848.5|8845.5|8823|8820|1167
1757340000000|2025-09-08 14:00:00|8822|8819|8832|8829|8833.5|8830.5|8814|8811|1666
1757343600000|2025-09-08 15:00:00|8832.5|8829.5|8828.6|8825.6|8841.7|8838.7|8825.3|8822.3|1355
1757347200000|2025-09-08 16:00:00|8829.1|8826.1|8820.5|8817.5|8829.6|8826.6|8814.9|8811.9|670
1757350800000|2025-09-08 17:00:00|8820|8817|8812|8809|8821|8818|8811|8808|462
1757354400000|2025-09-08 18:00:00|8813|8810|8826.4|8823.4|8831.2|8828.2|8811.5|8808.5|620
1757358000000|2025-09-08 19:00:00|8826.8|8823.8|8829.2|8826.2|8833.3|8830.3|8816.5|8813.5|883
1757361600000|2025-09-08 20:00:00|8829.7|8826.7|8833|8829|8834|8831|8825.8|8822.8|110
1757365200000|2025-09-08 21:00:00|8832.4|8828.4|8834.2|8830.2|8834.6|8830.6|8832.2|8828.2|0
1757368800000|2025-09-08 22:00:00|8834|8830|8838.7|8834.7|8839|8835|8833.3|8829.3|0
1757372400000|2025-09-08 23:00:00|8838.9|8834.9|8833.1|8831.1|8840.1|8836.1|8823.9|8821.9|921
1757376000000|2025-09-09 00:00:00|8833.3|8831.3|8808.3|8807.3|8834.3|8832.6|8795.8|8794.8|4402
1757379600000|2025-09-09 01:00:00|8807.3|8806.3|8792.9|8791.9|8810|8809|8785.2|8784.2|3080
1757383200000|2025-09-09 02:00:00|8793|8792|8788.9|8787.9|8812.2|8811.2|8788.9|8787.9|3406
1757386800000|2025-09-09 03:00:00|8788.8|8787.8|8793|8792|8800|8799|8785|8784|2483
1757390400000|2025-09-09 04:00:00|8794|8793|8792|8791|8796.5|8795.5|8787|8786|2120
1757394000000|2025-09-09 05:00:00|8791|8790|8793.2|8792.2|8798|8797|8780.3|8779.3|2943
1757397600000|2025-09-09 06:00:00|8790.7|8788.7|8804.8|8800.8|8807.1|8803.5|8788.1|8786.1|6391
1757401200000|2025-09-09 07:00:00|8805.2|8801.2|8803.1|8800.1|8814.2|8811.2|8801.2|8798.2|799
1757404800000|2025-09-09 08:00:00|8803.6|8800.6|8798|8795|8804.4|8801.4|8796|8793|422
1757408400000|2025-09-09 09:00:00|8797.5|8794.5|8799.8|8796.8|8804|8801|8794.9|8791.9|334
1757412000000|2025-09-09 10:00:00|8800.8|8797.8|8803.7|8800.7|8805.9|8802.9|8799.1|8796.1|155
1757415600000|2025-09-09 11:00:00|8804.7|8801.7|8798.8|8795.8|8808.7|8805.7|8796.1|8793.1|247
1757419200000|2025-09-09 12:00:00|8798.3|8795.3|8805.6|8802.6|8808.1|8805.1|8798.3|8795.3|406
1757422800000|2025-09-09 13:00:00|8805.1|8802.1|8805.6|8802.6|8810.4|8807.4|8798|8795|999
1757426400000|2025-09-09 14:00:00|8806.6|8803.6|8803.7|8800.7|8811.8|8808.8|8793|8790|1059
1757430000000|2025-09-09 15:00:00|8804.2|8801.2|8799.2|8796.2|8807.2|8804.2|8795.8|8792.8|868
1757433600000|2025-09-09 16:00:00|8798.7|8795.7|8800.9|8797.9|8804.4|8801.4|8795|8792|241
1757437200000|2025-09-09 17:00:00|8800.4|8797.4|8814.2|8811.2|8814.7|8811.7|8799.9|8796.9|194
1757440800000|2025-09-09 18:00:00|8814.7|8811.7|8812.8|8809.8|8818.4|8815.4|8811.8|8808.8|176
1757444400000|2025-09-09 19:00:00|8812.3|8809.3|8805.9|8802.9|8812.8|8809.8|8802.3|8799.3|530
1757448000000|2025-09-09 20:00:00|8806.4|8803.4|8805.3|8801.3|8811.4|8808.4|8801.9|8798.9|92
1757451600000|2025-09-09 21:00:00|8806.7|8802.7|8808.4|8804.4|8809.8|8805.8|8806.1|8802.1|0
1757455200000|2025-09-09 22:00:00|8807.9|8803.9|8805.8|8801.8|8811.4|8807.4|8805.8|8801.8|0
1757458800000|2025-09-09 23:00:00|8805.9|8801.9|8793.5|8791.5|8806.4|8804.4|8787.9|8785.9|707
1757462400000|2025-09-10 00:00:00|8793|8791|8809.6|8808.6|8815.8|8814.8|8787.4|8786.4|3389
1757466000000|2025-09-10 01:00:00|8809.4|8808.4|8808.7|8807.7|8815.6|8814.6|8802.4|8801.4|2220
1757469600000|2025-09-10 02:00:00|8807.7|8806.7|8822.4|8821.4|8824.2|8823.2|8807.7|8806.7|1534
1757473200000|2025-09-10 03:00:00|8821.4|8820.4|8823.9|8822.9|8829.4|8828.4|8820.4|8819.4|1507
1757476800000|2025-09-10 04:00:00|8822.9|8821.9|8830.2|8829.2|8831.3|8830.3|8816.1|8815.1|2170
1757480400000|2025-09-10 05:00:00|8830.3|8829.3|8831.5|8830.5|8838|8837|8827.2|8826.2|2981
1757484000000|2025-09-10 06:00:00|8831.1|8829.1|8825.6|8821.6|8831.1|8829.1|8823.9|8820.4|4956
1757487600000|2025-09-10 07:00:00|8825.2|8821.2|8833.1|8830.1|8835.6|8832.6|8823.3|8819.3|599
1757491200000|2025-09-10 08:00:00|8834.1|8831.1|8818.3|8815.3|8835.3|8832.3|8818.1|8815.1|448
1757494800000|2025-09-10 09:00:00|8818.4|8815.4|8821.9|8818.9|8822.4|8819.4|8813.3|8810.3|365
1757498400000|2025-09-10 10:00:00|8821.4|8818.4|8827.6|8824.6|8829.6|8826.6|8819.1|8816.1|170
1757502000000|2025-09-10 11:00:00|8828.1|8825.1|8822.5|8819.5|8830.7|8827.7|8819.7|8816.7|336
1757505600000|2025-09-10 12:00:00|8822|8819|8834.6|8831.6|8846|8843|8820.1|8817.1|985
1757509200000|2025-09-10 13:00:00|8833.6|8830.6|8813.4|8810.4|8837.8|8834.8|8811.4|8808.4|1416
1757512800000|2025-09-10 14:00:00|8813.9|8810.9|8813.2|8810.2|8819.9|8816.9|8805.1|8802.1|1402
1757516400000|2025-09-10 15:00:00|8812.2|8809.2|8814.3|8811.3|8817.4|8814.4|8802|8799|878
1757520000000|2025-09-10 16:00:00|8814.8|8811.8|8811.4|8808.4|8819.3|8816.3|8805.3|8802.3|339
1757523600000|2025-09-10 17:00:00|8810.9|8807.9|8808.9|8805.9|8816.9|8813.9|8805.7|8802.7|390
1757527200000|2025-09-10 18:00:00|8807.9|8804.9|8810.6|8807.6|8812.2|8809.2|8804.2|8801.2|329
1757530800000|2025-09-10 19:00:00|8811.6|8808.6|8812.4|8809.4|8816.2|8813.2|8803.4|8800.4|428
1757534400000|2025-09-10 20:00:00|8811.9|8808.9|8811.2|8807.2|8812.6|8809.6|8806.3|8803.3|80
1757538000000|2025-09-10 21:00:00|8811.3|8807.3|8811.4|8807.4|8811.9|8807.9|8810.1|8806.1|0
1757541600000|2025-09-10 22:00:00|8811.5|8807.5|8818.2|8814.2|8821|8817|8811.2|8807.2|0
1757545200000|2025-09-10 23:00:00|8818.4|8814.4|8812.7|8810.7|8822|8818|8803.3|8801.3|874
1757548800000|2025-09-11 00:00:00|8813.2|8811.2|8813.3|8812.3|8816.5|8815.5|8793.3|8792.3|3132
1757552400000|2025-09-11 01:00:00|8812.3|8811.3|8800.3|8799.3|8816.3|8815.3|8794.2|8793.2|2052
1757556000000|2025-09-11 02:00:00|8799.3|8798.3|8794.2|8793.2|8803.3|8802.3|8791.8|8790.8|1389
1757559600000|2025-09-11 03:00:00|8795.2|8794.2|8796.3|8795.3|8798.3|8797.3|8791.3|8790.3|1339
1757563200000|2025-09-11 04:00:00|8795.3|8794.3|8795.3|8794.3|8796.4|8795.4|8780.3|8779.3|2136
1757566800000|2025-09-11 05:00:00|8794.3|8793.3|8794.5|8793.5|8803.1|8802.1|8790.7|8789.7|2780
1757570400000|2025-09-11 06:00:00|8793.9|8791.9|8805.2|8801.2|8809.4|8805.4|8792.5|8790.5|5515
1757574000000|2025-09-11 07:00:00|8805.6|8801.6|8801.8|8798.8|8805.8|8802.8|8791.4|8788.4|1243
1757577600000|2025-09-11 08:00:00|8802.3|8799.3|8797.5|8794.5|8806.1|8803.1|8794.5|8791.5|388
1757581200000|2025-09-11 09:00:00|8798.5|8795.5|8802.7|8799.7|8804.3|8801.3|8797.5|8794.5|225
1757584800000|2025-09-11 10:00:00|8802.6|8799.6|8812.5|8809.5|8815|8812|8802.1|8799.1|154
1757588400000|2025-09-11 11:00:00|8812.7|8809.7|8810.2|8807.2|8815.5|8812.5|8805.6|8802.6|378
1757592000000|2025-09-11 12:00:00|8810.7|8807.7|8819.1|8816.1|8824.7|8821.7|8804.6|8801.6|1176
1757595600000|2025-09-11 13:00:00|8819.6|8816.6|8847.2|8844.2|8847.4|8844.4|8809.1|8806.1|907
1757599200000|2025-09-11 14:00:00|8847.7|8844.7|8842.3|8839.3|8851.9|8848.9|8838.4|8835.4|1119
1757602800000|2025-09-11 15:00:00|8841.7|8838.7|8847.5|8844.5|8848.7|8845.7|8835|8832|1028
1757606400000|2025-09-11 16:00:00|8847.6|8844.6|8854.7|8851.7|8855.5|8852.5|8847.6|8844.6|297
1757610000000|2025-09-11 17:00:00|8855.4|8852.4|8852.6|8849.6|8856.2|8853.2|8849.8|8846.8|144
1757613600000|2025-09-11 18:00:00|8853.6|8850.6|8849.6|8846.6|8853.7|8850.7|8847.5|8844.5|148
1757617200000|2025-09-11 19:00:00|8850.1|8847.1|8853.7|8850.7|8858|8855|8850.1|8847.1|429
1757620800000|2025-09-11 20:00:00|8854.2|8851.2|8850.1|8846.1|8854.2|8851.2|8847.3|8844.3|63
1757624400000|2025-09-11 21:00:00|8850|8846|8853.7|8849.7|8853.9|8849.9|8849.2|8845.2|0
1757628000000|2025-09-11 22:00:00|8853.6|8849.6|8851.5|8847.5|8853.7|8849.7|8849.8|8845.8|0
1757631600000|2025-09-11 23:00:00|8851.7|8847.7|8846.6|8844.6|8854.8|8850.8|8837.8|8835.8|588
1757635200000|2025-09-12 00:00:00|8846.1|8844.1|8882.4|8881.4|8887.3|8886.3|8837.3|8836.3|3707
1757638800000|2025-09-12 01:00:00|8881.4|8880.4|8872.5|8871.5|8882.4|8881.4|8862.3|8861.3|2614
1757642400000|2025-09-12 02:00:00|8872.4|8871.4|8872.9|8871.9|8879.3|8878.3|8868.7|8867.7|1653
1757646000000|2025-09-12 03:00:00|8873.1|8872.1|8866.2|8865.2|8874.1|8873.1|8858.5|8857.5|1590
1757649600000|2025-09-12 04:00:00|8866.7|8865.7|8868.3|8867.3|8872|8871|8862.5|8861.5|1477
1757653200000|2025-09-12 05:00:00|8868.4|8867.4|8867.2|8866.2|8877.4|8876.4|8863.3|8862.3|2574
1757656800000|2025-09-12 06:00:00|8866.7|8864.7|8862.2|8858.2|8869.7|8867.7|8855.9|8853.9|4726
1757660400000|2025-09-12 07:00:00|8861.8|8857.8|8848.7|8845.7|8864.2|8860.9|8848.5|8845.5|776
1757664000000|2025-09-12 08:00:00|8849.2|8846.2|8841.2|8838.2|8852|8849|8831.2|8828.2|541
1757667600000|2025-09-12 09:00:00|8840.7|8837.7|8837.8|8834.8|8842.7|8839.7|8834.3|8831.3|289
1757671200000|2025-09-12 10:00:00|8838.3|8835.3|8843.4|8840.4|8844|8841|8830.7|8827.7|473
1757674800000|2025-09-12 11:00:00|8842.9|8839.9|8838.4|8835.4|8844|8841|8834.5|8831.5|748
1757678400000|2025-09-12 12:00:00|8837.4|8834.4|8841.4|8838.4|8843.8|8840.8|8832.9|8829.9|445
1757682000000|2025-09-12 13:00:00|8841.9|8838.9|8846.2|8843.2|8850.4|8847.4|8839.5|8836.5|618
1757685600000|2025-09-12 14:00:00|8842.7|8839.7|8830.5|8827.5|8848.9|8845.9|8828.9|8825.9|710
1757689200000|2025-09-12 15:00:00|8830|8827|8819|8816|8830|8827|8816|8813|801
1757692800000|2025-09-12 16:00:00|8819.5|8816.5|8820|8817|8822|8819|8816.4|8813.4|334
1757696400000|2025-09-12 17:00:00|8820.5|8817.5|8823.5|8820.5|8824.5|8821.5|8818|8815|130
1757700000000|2025-09-12 18:00:00|8823|8820|8826.9|8823.9|8832.9|8829.9|8822.9|8819.9|163
1757703600000|2025-09-12 19:00:00|8826.4|8823.4|8816|8813|8829|8826|8813.5|8810.5|587
1757707200000|2025-09-12 20:00:00|8815|8812|8802.2|8798.2|8818|8815|8797.5|8794.5|182
1757887200000|2025-09-14 22:00:00|8802.8|8798.8|8813.1|8809.1|8814.2|8810.2|8802|8798|0
1757890800000|2025-09-14 23:00:00|8813|8809|8813|8811|8813.8|8811.6|8797.3|8795.3|731
1757894400000|2025-09-15 00:00:00|8812|8810|8819.6|8818.6|8822.7|8821.7|8789.5|8788.5|4734
1757898000000|2025-09-15 01:00:00|8819.7|8818.7|8840.5|8839.5|8848.5|8847.5|8819.6|8818.6|2883
1757901600000|2025-09-15 02:00:00|8841.5|8840.5|8843.5|8842.5|8845.5|8844.5|8833.5|8832.5|1877
1757905200000|2025-09-15 03:00:00|8844|8843|8842.9|8841.9|8847.5|8846.5|8835.6|8834.6|1408
1757908800000|2025-09-15 04:00:00|8841.9|8840.9|8850.6|8849.6|8852.5|8851.5|8839.2|8838.2|1385
1757912400000|2025-09-15 05:00:00|8850.8|8849.8|8849.2|8848.2|8851.9|8850.9|8838.5|8837.5|1869
1757916000000|2025-09-15 06:00:00|8848.6|8846.6|8854.4|8850.4|8855.1|8851.7|8846.2|8844.2|3516
1757919600000|2025-09-15 07:00:00|8854.3|8850.3|8859.4|8856.4|8861.1|8858.1|8844.3|8841.3|720
1757923200000|2025-09-15 08:00:00|8859.9|8856.9|8858.7|8855.7|8864.1|8861.1|8853.2|8850.2|509
1757926800000|2025-09-15 09:00:00|8858.2|8855.2|8859.7|8856.7|8861.1|8858.1|8855.7|8852.7|294
1757930400000|2025-09-15 10:00:00|8860.7|8857.7|8868|8865|8869.6|8866.6|8860.2|8857.2|233
1757934000000|2025-09-15 11:00:00|8868.7|8865.7|8870.9|8867.9|8872.7|8869.7|8861.7|8858.7|305
1757937600000|2025-09-15 12:00:00|8870.4|8867.4|8873|8870|8873.9|8870.9|8868.2|8865.2|442
1757941200000|2025-09-15 13:00:00|8872|8869|8872|8869|8875.6|8872.6|8862.9|8859.9|665
1757944800000|2025-09-15 14:00:00|8872.5|8869.5|8875|8872|8878.7|8875.7|8860.4|8857.4|741
1757948400000|2025-09-15 15:00:00|8875.5|8872.5|8875.3|8872.3|8879.7|8876.7|8869.7|8866.7|506
1757952000000|2025-09-15 16:00:00|8875.8|8872.8|8877.3|8874.3|8879.3|8876.3|8873.5|8870.5|286
1757955600000|2025-09-15 17:00:00|8877.5|8874.5|8877.9|8874.9|8880.9|8877.9|8867.8|8864.8|365
1757959200000|2025-09-15 18:00:00|8877.8|8874.8|8877.2|8874.2|8878.8|8875.8|8870.8|8867.8|209
1757962800000|2025-09-15 19:00:00|8877.4|8874.4|8888.7|8885.7|8888.7|8885.7|8875.8|8872.8|443
1757966400000|2025-09-15 20:00:00|8887.7|8884.7|8889.8|8885.8|8891.8|8888.8|8887.2|8884.2|54
1757970000000|2025-09-15 21:00:00|8890.1|8886.1|8888.9|8884.9|8890.6|8886.6|8888.8|8884.8|0
1757973600000|2025-09-15 22:00:00|8889|8885|8888.8|8884.8|8890.9|8886.9|8887.9|8883.9|0
1757977200000|2025-09-15 23:00:00|8888.9|8884.9|8884.6|8882.6|8891.9|8889.7|8883.3|8881.3|461
1757980800000|2025-09-16 00:00:00|8885.1|8883.1|8885.6|8884.6|8889.9|8888.9|8865.6|8864.6|3121
1757984400000|2025-09-16 01:00:00|8886.6|8885.6|8873.1|8872.1|8891.3|8890.3|8867.6|8866.6|2642
1757988000000|2025-09-16 02:00:00|8873.6|8872.6|8872.6|8871.6|8879.3|8878.3|8868.6|8867.6|1565
1757991600000|2025-09-16 03:00:00|8873.6|8872.6|8881.6|8880.6|8885.1|8884.1|8872.5|8871.5|1292
1757995200000|2025-09-16 04:00:00|8882.1|8881.1|8880.4|8879.4|8887.6|8886.6|8878.1|8877.1|1312
1757998800000|2025-09-16 05:00:00|8880.5|8879.5|8881.5|8880.5|8882.9|8881.9|8876.3|8875.3|1638
1758002400000|2025-09-16 06:00:00|8882.1|8880.1|8873.8|8869.8|8883.6|8881.6|8872.1|8868.1|3107
1758006000000|2025-09-16 07:00:00|8874|8870|8875.1|8872.1|8877.2|8874.2|8866.7|8863.7|423
1758009600000|2025-09-16 08:00:00|8874.6|8871.6|8879.5|8876.5|8881.8|8878.8|8870.9|8867.9|339
1758013200000|2025-09-16 09:00:00|8880|8877|8875.4|8872.4|8882.3|8879.3|8872.7|8869.7|197
1758016800000|2025-09-16 10:00:00|8874.9|8871.9|8872.3|8869.3|8875.4|8872.4|8869.2|8866.2|156
1758020400000|2025-09-16 11:00:00|8871.3|8868.3|8871.9|8868.9|8874.5|8871.5|8868.4|8865.4|152
1758024000000|2025-09-16 12:00:00|8871.4|8868.4|8860.2|8857.2|8871.9|8868.9|8856.7|8853.7|618
1758027600000|2025-09-16 13:00:00|8859.2|8856.2|8836.6|8833.6|8860.7|8857.7|8835|8832|644
1758031200000|2025-09-16 14:00:00|8836.2|8833.2|8829.8|8826.8|8842.2|8839.2|8829.2|8826.2|705
1758034800000|2025-09-16 15:00:00|8830.3|8827.3|8831.2|8828.2|8834.2|8831.2|8821.2|8818.2|421
1758038400000|2025-09-16 16:00:00|8831.7|8828.7|8834.7|8831.7|8836.2|8833.2|8828.2|8825.2|317
1758042000000|2025-09-16 17:00:00|8834.2|8831.2|8837.2|8834.2|8839.2|8836.2|8831.2|8828.2|153
1758045600000|2025-09-16 18:00:00|8836.7|8833.7|8840.7|8837.7|8842.2|8839.2|8831.2|8828.2|290
1758049200000|2025-09-16 19:00:00|8841.2|8838.2|8836.9|8833.9|8841.2|8838.2|8832.3|8829.3|390
1758052800000|2025-09-16 20:00:00|8837.4|8834.4|8840.4|8836.4|8848|8845|8837.4|8834.4|141
1758056400000|2025-09-16 21:00:00|8841.1|8837.1|8841.3|8837.3|8842.2|8838.2|8840|8836|0
1758060000000|2025-09-16 22:00:00|8842.2|8838.2|8845.9|8841.9|8846.8|8842.8|8841.5|8837.5|0
1758063600000|2025-09-16 23:00:00|8846.2|8842.2|8851.3|8849.3|8857.7|8855.7|8842.2|8838.2|297
1758067200000|2025-09-17 00:00:00|8852.9|8850.9|8841.4|8840.4|8856.4|8855.4|8837.9|8836.9|2141
1758070800000|2025-09-17 01:00:00|8840.9|8839.9|8830.5|8829.5|8847.9|8846.9|8814|8813|3534
1758074400000|2025-09-17 02:00:00|8829.5|8828.5|8818.6|8817.6|8831|8830|8805|8804|2383
1758078000000|2025-09-17 03:00:00|8818.9|8817.9|8817.2|8816.2|8821.8|8820.8|8808.9|8807.9|1577
1758081600000|2025-09-17 04:00:00|8818.2|8817.2|8814.1|8813.1|8820.4|8819.4|8812.7|8811.7|1402
1758085200000|2025-09-17 05:00:00|8814.3|8813.3|8813|8812|8817.1|8816.1|8805|8804|2245
1758088800000|2025-09-17 06:00:00|8811.7|8809.7|8812.2|8808.2|8817.6|8815.6|8804.2|8802.2|4878
1758092400000|2025-09-17 07:00:00|8812.4|8808.4|8816.4|8813.4|8819.6|8816.6|8806.9|8803.9|986
1758096000000|2025-09-17 08:00:00|8815.9|8812.9|8810|8807|8817.3|8814.3|8803.2|8800.2|386
1758099600000|2025-09-17 09:00:00|8809.5|8806.5|8811.6|8808.6|8817.5|8814.5|8809|8806|449
1758103200000|2025-09-17 10:00:00|8811.1|8808.1|8804.7|8801.7|8813.1|8810.1|8802.7|8799.7|196
1758106800000|2025-09-17 11:00:00|8804.4|8801.4|8802.9|8799.9|8810.2|8807.2|8798.8|8795.8|563
1758110400000|2025-09-17 12:00:00|8802.4|8799.4|8811.6|8808.6|8811.6|8808.6|8800.6|8797.6|299
1758114000000|2025-09-17 13:00:00|8811.1|8808.1|8814.8|8811.8|8817.6|8814.6|8804.5|8801.5|898
1758117600000|2025-09-17 14:00:00|8815.3|8812.3|8806.6|8803.6|8817.2|8814.2|8795.6|8792.6|1107
1758121200000|2025-09-17 15:00:00|8807.1|8804.1|8805.1|8802.1|8808.1|8805.1|8798.5|8795.5|579
1758124800000|2025-09-17 16:00:00|8804.6|8801.6|8790.5|8787.5|8805.1|8802.1|8789.5|8786.5|412
1758128400000|2025-09-17 17:00:00|8791.5|8788.5|8805.1|8802.1|8808.6|8805.6|8788.6|8785.6|233
1758132000000|2025-09-17 18:00:00|8805.6|8802.6|8782.2|8779.2|8819.4|8816.4|8749.6|8746.6|942
1758135600000|2025-09-17 19:00:00|8783.1|8780.1|8794|8791|8805.8|8802.8|8777.2|8774.2|775
1758139200000|2025-09-17 20:00:00|8793.5|8790.5|8795|8791|8798.5|8795.5|8790.1|8787.1|170
1758142800000|2025-09-17 21:00:00|8794.9|8790.9|8797.8|8793.8|8798.7|8794.7|8794.9|8790.9|0
1758146400000|2025-09-17 22:00:00|8797.6|8793.6|8817.1|8813.1|8819.1|8815.1|8796.7|8792.7|0
1758150000000|2025-09-17 23:00:00|8817.2|8813.2|8799.7|8797.7|8821.9|8817.9|8794.2|8792.2|1238
1758153600000|2025-09-18 00:00:00|8800.2|8798.2|8771|8770|8800.2|8798.2|8734.2|8733.2|7973
1758157200000|2025-09-18 01:00:00|8771.1|8770.1|8777.1|8776.1|8782.1|8781.1|8759.5|8758.5|4116
1758160800000|2025-09-18 02:00:00|8778.1|8777.1|8779.2|8778.2|8780.3|8779.3|8761|8760|2309
1758164400000|2025-09-18 03:00:00|8779.5|8778.5|8771|8770|8793.1|8792.1|8770|8769|2196
1758168000000|2025-09-18 04:00:00|8772|8771|8769.9|8768.9|8777|8776|8764.9|8763.9|2325
1758171600000|2025-09-18 05:00:00|8770|8769|8755.5|8754.5|8774.9|8773.9|8754|8753|3007
1758175200000|2025-09-18 06:00:00|8756.3|8754.3|8761.3|8757.3|8761.9|8757.9|8741.1|8739.1|7576
1758178800000|2025-09-18 07:00:00|8761.2|8757.2|8774.6|8771.6|8779.2|8776.2|8760.2|8756.2|1484
1758182400000|2025-09-18 08:00:00|8775.1|8772.1|8794.1|8791.1|8794.4|8791.4|8764.2|8761.2|861
1758186000000|2025-09-18 09:00:00|8794.8|8791.8|8788.9|8785.9|8802.5|8799.5|8787.4|8784.4|711
1758189600000|2025-09-18 10:00:00|8789.4|8786.4|8788.5|8785.5|8792.4|8789.4|8784.5|8781.5|181
1758193200000|2025-09-18 11:00:00|8789|8786|8784.1|8781.1|8796.3|8793.3|8778|8775|397
1758196800000|2025-09-18 12:00:00|8784.8|8781.8|8771.5|8768.5|8788.2|8785.2|8770|8767|626
1758200400000|2025-09-18 13:00:00|8771.3|8768.3|8770.2|8767.2|8772.3|8769.3|8754|8751|1448
1758204000000|2025-09-18 14:00:00|8769.7|8766.7|8782.7|8779.7|8801|8798|8769.7|8766.7|1455
1758207600000|2025-09-18 15:00:00|8783|8780|8790.6|8787.6|8797.1|8794.1|8778|8775|1224
1758211200000|2025-09-18 16:00:00|8791.7|8788.7|8812.7|8809.7|8813.1|8810.1|8790.3|8787.3|763
1758214800000|2025-09-18 17:00:00|8812.2|8809.2|8808|8805|8816.5|8813.5|8804|8801|705
1758218400000|2025-09-18 18:00:00|8808.5|8805.5|8815.5|8812.5|8820|8817|8804|8801|600
1758222000000|2025-09-18 19:00:00|8815.6|8812.6|8802.7|8799.7|8816|8813|8795.9|8792.9|769
1758225600000|2025-09-18 20:00:00|8803.2|8800.2|8802|8798|8803.4|8800.4|8798.4|8795.4|73
1758229200000|2025-09-18 21:00:00|8802.1|8798.1|8802.4|8798.4|8802.5|8798.5|8802|8798|0
1758232800000|2025-09-18 22:00:00|8802.3|8798.3|8806.9|8802.9|8807.6|8803.6|8801.8|8797.8|0
1758236400000|2025-09-18 23:00:00|8807|8803|8805.4|8803.4|8808.8|8806.8|8793.4|8791.4|803
1758240000000|2025-09-19 00:00:00|8804.4|8802.4|8795.6|8794.6|8829|8828|8788|8787|6012
1758243600000|2025-09-19 01:00:00|8794.6|8793.6|8812.4|8811.4|8819.9|8818.9|8783.8|8782.8|3598
1758247200000|2025-09-19 02:00:00|8811.9|8810.9|8809.1|8808.1|8825.9|8824.9|8805.8|8804.8|2684
1758250800000|2025-09-19 03:00:00|8809.6|8808.6|8807.9|8806.9|8818.3|8817.3|8803.3|8802.3|2851
1758254400000|2025-09-19 04:00:00|8808.9|8807.9|8807.4|8806.4|8813.4|8812.4|8801.9|8800.9|2548
1758258000000|2025-09-19 05:00:00|8807.9|8806.9|8776.9|8775.9|8814.1|8813.1|8774.4|8773.4|5610
1758261600000|2025-09-19 06:00:00|8775.9|8774.9|8783.4|8779.4|8790.3|8786.3|8760.9|8758.9|13214
1758265200000|2025-09-19 07:00:00|8783.6|8779.6|8787.8|8784.8|8790.9|8787.9|8779.2|8776|1138
1758268800000|2025-09-19 08:00:00|8788.3|8785.3|8794|8791|8798.9|8795.9|8787.8|8784.8|593
1758272400000|2025-09-19 09:00:00|8793.5|8790.5|8801.2|8798.2|8807.9|8804.9|8792|8789|887
1758276000000|2025-09-19 10:00:00|8800.2|8797.2|8802.7|8799.7|8804.8|8801.8|8796.8|8793.8|458
1758279600000|2025-09-19 11:00:00|8803.7|8800.7|8806|8803|8809.4|8806.4|8798|8795|635
1758283200000|2025-09-19 12:00:00|8805.5|8802.5|8814|8811|8814|8811|8805|8802|317
1758286800000|2025-09-19 13:00:00|8813.5|8810.5|8820.6|8817.6|8827.5|8824.5|8813|8810|1136
1758290400000|2025-09-19 14:00:00|8821.1|8818.1|8813|8810|8826.8|8823.8|8810.2|8807.2|1291
1758294000000|2025-09-19 15:00:00|8813.5|8810.5|8814.1|8811.1|8819.4|8816.4|8801.9|8798.9|786
1758297600000|2025-09-19 16:00:00|8813.6|8810.6|8821|8818|8823.1|8820.1|8813.1|8810.1|392
1758301200000|2025-09-19 17:00:00|8822|8819|8826|8823|8830|8827|8821|8818|283
1758304800000|2025-09-19 18:00:00|8826.5|8823.5|8824|8821|8826.5|8823.5|8818|8815|179
1758308400000|2025-09-19 19:00:00|8824.5|8821.5|8821|8818|8831|8828|8819.9|8816.9|997
1758312000000|2025-09-19 20:00:00|8820.5|8817.5|8822.9|8818.9|8823.9|8820.9|8812.4|8809.4|89
1758492000000|2025-09-21 22:00:00|8823.6|8819.6|8820.1|8816.1|8824.1|8820.1|8816.5|8812.5|0
1758495600000|2025-09-21 23:00:00|8820.2|8816.2|8812.1|8810.1|8824.4|8820.4|8808.7|8806.7|477
1758499200000|2025-09-22 00:00:00|8813.1|8811.1|8821.8|8820.8|8853.8|8852.8|8807.5|8806.2|4663
1758502800000|2025-09-22 01:00:00|8820.8|8819.8|8802.5|8801.5|8828.9|8827.9|8794.8|8793.8|2685
1758506400000|2025-09-22 02:00:00|8802|8801|8811.5|8810.5|8813.5|8812.5|8801.5|8800.5|1834
1758510000000|2025-09-22 03:00:00|8811.8|8810.8|8828.8|8827.8|8828.9|8827.9|8808.9|8807.9|1565
1758513600000|2025-09-22 04:00:00|8826.8|8825.8|8815.7|8814.7|8834.8|8833.8|8815.5|8814.5|1870
1758517200000|2025-09-22 05:00:00|8815.8|8814.8|8809.6|8808.6|8817.3|8816.3|8807.7|8806.7|2029
1758520800000|2025-09-22 06:00:00|8810.3|8808.3|8809.4|8805.4|8812.6|8810.6|8805.5|8803.5|4784
1758524400000|2025-09-22 07:00:00|8809.2|8805.2|8800.2|8797.2|8812|8808.2|8794.4|8791.4|635
1758528000000|2025-09-22 08:00:00|8799.7|8796.7|8807.9|8804.9|8812.1|8809.1|8799.2|8796.2|258
1758531600000|2025-09-22 09:00:00|8808.4|8805.4|8796.2|8793.2|8808.9|8805.9|8794.1|8791.1|291
1758535200000|2025-09-22 10:00:00|8796.7|8793.7|8803.9|8800.9|8808.9|8805.9|8794.9|8791.9|311
1758538800000|2025-09-22 11:00:00|8802.9|8799.9|8802.3|8799.3|8808.8|8805.8|8798.8|8795.8|366
1758542400000|2025-09-22 12:00:00|8803.3|8800.3|8802.5|8799.5|8804.7|8801.7|8800|8797|257
1758546000000|2025-09-22 13:00:00|8801.5|8798.5|8798.2|8795.2|8805.2|8802.2|8791.6|8788.6|737
1758549600000|2025-09-22 14:00:00|8797.7|8794.7|8804.8|8801.8|8808.9|8805.9|8791.6|8788.6|914
1758553200000|2025-09-22 15:00:00|8803.8|8800.8|8805.7|8802.7|8811.9|8808.9|8803.7|8800.7|427
1758556800000|2025-09-22 16:00:00|8806.2|8803.2|8829.2|8826.2|8830.2|8827.2|8803.7|8800.7|626
1758560400000|2025-09-22 17:00:00|8829.7|8826.7|8829.7|8826.7|8835.7|8832.7|8827.7|8824.7|95
1758564000000|2025-09-22 18:00:00|8830.2|8827.2|8832.7|8829.7|8834.8|8831.8|8827.7|8824.7|125
1758567600000|2025-09-22 19:00:00|8832.8|8829.8|8826.8|8823.8|8833.8|8830.8|8825.7|8822.7|529
1758571200000|2025-09-22 20:00:00|8825.8|8822.8|8832.4|8828.4|8832.4|8828.6|8822|8819|59
1758574800000|2025-09-22 21:00:00|8831.7|8827.7|8836.1|8832.1|8836.5|8832.5|8831.6|8827.6|0
1758578400000|2025-09-22 22:00:00|8835.8|8831.8|8834.2|8830.2|8836.4|8832.4|8831.5|8827.5|0
1758582000000|2025-09-22 23:00:00|8834.3|8830.3|8834.5|8832.5|8836.8|8833|8825.7|8823.7|393
1758585600000|2025-09-23 00:00:00|8834|8832|8825.3|8824.3|8862.3|8861.3|8821.3|8820.3|4045
1758589200000|2025-09-23 01:00:00|8823.3|8822.3|8857.3|8856.3|8858.3|8857.3|8820.8|8819.8|2680
1758592800000|2025-09-23 02:00:00|8856.8|8855.8|8866.3|8865.3|8876.3|8875.3|8854.3|8853.3|3084
1758596400000|2025-09-23 03:00:00|8866.4|8865.4|8882.3|8881.3|8887.3|8886.3|8863.5|8862.5|2502
1758600000000|2025-09-23 04:00:00|8883.3|8882.3|8858.7|8857.7|8883.3|8882.3|8858.7|8857.7|1744
1758603600000|2025-09-23 05:00:00|8859|8858|8858.2|8857.2|8870.3|8869.3|8855.8|8854.8|2497
1758607200000|2025-09-23 06:00:00|8858.5|8856.5|8851.4|8847.4|8859.6|8857.6|8843.6|8841.6|6284
1758610800000|2025-09-23 07:00:00|8851.3|8847.3|8851.7|8848.7|8860.3|8857.3|8844.8|8841.8|905
1758614400000|2025-09-23 08:00:00|8851.2|8848.2|8860.1|8857.1|8862.1|8859.1|8850.6|8847.6|362
1758618000000|2025-09-23 09:00:00|8859.6|8856.6|8855.8|8852.8|8861.2|8858.2|8854.7|8851.7|355
1758621600000|2025-09-23 10:00:00|8855.3|8852.3|8844.6|8841.6|8855.8|8852.8|8839.6|8836.6|380
1758625200000|2025-09-23 11:00:00|8843.6|8840.6|8844.5|8841.5|8844.6|8841.6|8832.6|8829.6|534
1758628800000|2025-09-23 12:00:00|8844.6|8841.6|8853.8|8850.8|8855|8852|8843.4|8840.4|279
1758632400000|2025-09-23 13:00:00|8854.3|8851.3|8860.3|8857.3|8863.5|8860.5|8846.9|8843.9|1127
1758636000000|2025-09-23 14:00:00|8859.3|8856.3|8854.8|8851.8|8859.3|8856.3|8848.8|8845.8|1058
1758639600000|2025-09-23 15:00:00|8855.3|8852.3|8846.4|8843.4|8855.4|8852.4|8843.3|8840.3|640
1758643200000|2025-09-23 16:00:00|8846.9|8843.9|8840|8837|8849.5|8846.5|8838.3|8835.3|458
1758646800000|2025-09-23 17:00:00|8840.5|8837.5|8823.6|8820.6|8841.6|8838.6|8819.6|8816.6|803
1758650400000|2025-09-23 18:00:00|8823.1|8820.1|8816.6|8813.6|8828.6|8825.6|8816|8813|235
1758654000000|2025-09-23 19:00:00|8817.1|8814.1|8815.6|8812.6|8819.5|8816.5|8811.5|8808.5|905
1758657600000|2025-09-23 20:00:00|8816.1|8813.1|8816.6|8812.6|8820.6|8817.6|8815.6|8812.6|87
1758661200000|2025-09-23 21:00:00|8816.5|8812.5|8824.7|8820.7|8824.9|8820.9|8816.3|8812.3|0
1758664800000|2025-09-23 22:00:00|8824.2|8820.2|8825.5|8821.5|8828.3|8824.3|8822.9|8818.9|0
1758668400000|2025-09-23 23:00:00|8825.6|8821.6|8819.8|8817.8|8827.2|8825.2|8815.6|8813.6|823
1758672000000|2025-09-24 00:00:00|8818.8|8816.8|8790|8789|8821.9|8819.9|8789.8|8788.8|4143
1758675600000|2025-09-24 01:00:00|8789.9|8788.9|8758.7|8757.7|8793.1|8792.1|8755.7|8754.7|4166
1758679200000|2025-09-24 02:00:00|8757.7|8756.7|8757.2|8756.2|8773.6|8772.6|8751.4|8750.4|2989
1758682800000|2025-09-24 03:00:00|8756.7|8755.7|8760.7|8759.7|8767.4|8766.4|8754.7|8753.7|2510
1758686400000|2025-09-24 04:00:00|8759.7|8758.7|8760.2|8759.2|8762.7|8761.7|8745.3|8744.3|3102
1758690000000|2025-09-24 05:00:00|8760.5|8759.5|8758|8757|8761.6|8760.6|8750.7|8749.7|3695
1758693600000|2025-09-24 06:00:00|8758.3|8756.3|8774.5|8770.5|8780.7|8778.7|8754.6|8752.6|8198
1758697200000|2025-09-24 07:00:00|8774.4|8770.4|8754.7|8751.7|8776|8772|8746.7|8743.7|1357
1758700800000|2025-09-24 08:00:00|8754.2|8751.2|8757.6|8754.6|8760.5|8757.5|8753.7|8750.7|575
1758704400000|2025-09-24 09:00:00|8756.6|8753.6|8757.5|8754.5|8760.6|8757.6|8751.4|8748.4|475
1758708000000|2025-09-24 10:00:00|8757|8754|8753.3|8750.3|8760.6|8757.6|8748.6|8745.6|397
1758711600000|2025-09-24 11:00:00|8752.3|8749.3|8743.7|8740.7|8755.3|8752.3|8740.4|8737.4|747
1758715200000|2025-09-24 12:00:00|8743.2|8740.2|8756.4|8753.4|8759.8|8756.8|8742.7|8739.7|918
1758718800000|2025-09-24 13:00:00|8755.9|8752.9|8760.8|8757.8|8767.7|8764.7|8750.9|8747.9|1111
1758722400000|2025-09-24 14:00:00|8761.3|8758.3|8757.4|8754.4|8768.4|8765.4|8749.9|8746.9|931
1758726000000|2025-09-24 15:00:00|8757.9|8754.9|8737.5|8734.5|8760.3|8757.3|8736|8733|693
1758729600000|2025-09-24 16:00:00|8737|8734|8737.4|8734.4|8740.1|8737.1|8723.6|8720.6|778
1758733200000|2025-09-24 17:00:00|8737.9|8734.9|8731.8|8728.8|8748.5|8745.5|8731.1|8728.1|351
1758736800000|2025-09-24 18:00:00|8731.3|8728.3|8735.2|8732.2|8735.5|8732.5|8726.2|8723.2|162
1758740400000|2025-09-24 19:00:00|8736|8733|8731.5|8728.5|8736|8733|8725.3|8722.3|585
1758744000000|2025-09-24 20:00:00|8731|8728|8733.9|8729.9|8736.1|8733.1|8727.8|8724.8|38
1758747600000|2025-09-24 21:00:00|8734.4|8730.4|8734.6|8730.6|8735.2|8731.2|8733.3|8729.3|0
1758751200000|2025-09-24 22:00:00|8735.6|8731.6|8734.7|8730.7|8736|8732|8732.5|8728.5|0
1758754800000|2025-09-24 23:00:00|8734.5|8730.5|8742.2|8740.2|8743.5|8741.5|8722.7|8720.7|844
1758758400000|2025-09-25 00:00:00|8743|8741|8763|8762|8772|8771|8735.1|8734.1|5770
1758762000000|2025-09-25 01:00:00|8762|8761|8764.3|8763.3|8764.3|8763.3|8742.5|8741.5|2662
1758765600000|2025-09-25 02:00:00|8764.8|8763.8|8780.8|8779.8|8798.3|8797.3|8764.2|8763.2|3296
1758769200000|2025-09-25 03:00:00|8780.6|8779.6|8771|8770|8786.4|8785.4|8769.9|8768.9|1803
1758772800000|2025-09-25 04:00:00|8771.5|8770.5|8771|8770|8779.4|8778.4|8768.9|8767.9|1782
1758776400000|2025-09-25 05:00:00|8772|8771|8776|8775|8776.4|8775.4|8765|8764|2561
1758780000000|2025-09-25 06:00:00|8775.1|8774|8765.7|8761.7|8776.6|8774.6|8764.7|8760.7|6207
1758783600000|2025-09-25 07:00:00|8765.6|8761.6|8766.8|8763.8|8770.6|8767.6|8739.4|8736.4|1093
1758787200000|2025-09-25 08:00:00|8768.4|8765.4|8758.9|8755.9|8774.2|8771.2|8755.8|8752.8|736
1758790800000|2025-09-25 09:00:00|8759.9|8756.9|8757.3|8754.3|8765.9|8762.9|8751.5|8748.5|432
1758794400000|2025-09-25 10:00:00|8757.8|8754.8|8759.8|8756.8|8765.4|8762.4|8754.3|8751.3|299
1758798000000|2025-09-25 11:00:00|8760.8|8757.8|8745.9|8742.9|8761|8758|8741.5|8738.5|656
1758801600000|2025-09-25 12:00:00|8744.9|8741.9|8735.7|8732.7|8755.8|8752.8|8728.2|8725.2|845
1758805200000|2025-09-25 13:00:00|8734.7|8731.7|8724.9|8721.9|8741.3|8738.3|8720.9|8717.9|1584
1758808800000|2025-09-25 14:00:00|8725.4|8722.4|8768|8765|8774|8771|8725.4|8722.4|1673
1758812400000|2025-09-25 15:00:00|8767.5|8764.5|8749.2|8746.2|8767.5|8764.5|8738.9|8735.9|2126
1758816000000|2025-09-25 16:00:00|8748.7|8745.7|8754.9|8751.9|8760.5|8757.5|8748.5|8745.5|389
1758819600000|2025-09-25 17:00:00|8754.4|8751.4|8742.7|8739.7|8762.2|8759.2|8742.3|8739.3|509
1758823200000|2025-09-25 18:00:00|8743.7|8740.7|8762|8759|8765|8762|8732.3|8729.3|221
1758826800000|2025-09-25 19:00:00|8762.3|8759.3|8772.9|8769.9|8777.9|8774.9|8759|8756|762
1758830400000|2025-09-25 20:00:00|8771.9|8768.9|8775|8771|8775|8771.2|8768.9|8765.9|46
1758834000000|2025-09-25 21:00:00|8774.7|8770.7|8773.7|8769.7|8775|8771|8773.5|8769.5|0
1758837600000|2025-09-25 22:00:00|8774.2|8770.2|8775.3|8771.3|8779.9|8775.9|8773.7|8769.7|0
1758841200000|2025-09-25 23:00:00|8775.2|8771.2|8775.4|8773.4|8776.8|8774.8|8762.9|8760.9|764
1758844800000|2025-09-26 00:00:00|8775.6|8773.6|8760.3|8759.3|8775.9|8774.9|8746.9|8745.9|3549
1758848400000|2025-09-26 01:00:00|8759.8|8758.8|8773.1|8772.1|8775.9|8774.9|8749.5|8748.5|2872
1758852000000|2025-09-26 02:00:00|8774.1|8773.1|8789.9|8788.9|8791.9|8790.9|8769.4|8768.4|2110
1758855600000|2025-09-26 03:00:00|8790.2|8789.2|8790|8789|8792.9|8791.9|8775.9|8774.9|1521
1758859200000|2025-09-26 04:00:00|8789|8788|8776.9|8775.9|8797.9|8796.9|8772.9|8771.9|2643
1758862800000|2025-09-26 05:00:00|8776.4|8775.4|8778.4|8777.4|8783.1|8782.1|8769|8768|2739
1758866400000|2025-09-26 06:00:00|8778.3|8776.3|8782.6|8778.6|8790.3|8788.3|8776.8|8774.8|5809
1758870000000|2025-09-26 07:00:00|8782.9|8778.9|8787.5|8784.5|8794|8791|8775.8|8772.8|801
1758873600000|2025-09-26 08:00:00|8788.5|8785.5|8781.9|8778.9|8796.3|8793.3|8781.5|8778.5|380
1758877200000|2025-09-26 09:00:00|8781.4|8778.4|8781.1|8778.1|8793|8790|8778|8775|478
1758880800000|2025-09-26 10:00:00|8782.1|8779.1|8784.3|8781.3|8787.6|8784.6|8778|8775|352
1758884400000|2025-09-26 11:00:00|8785.2|8782.2|8798.3|8795.3|8800.5|8797.5|8784.8|8781.8|381
1758888000000|2025-09-26 12:00:00|8797.3|8794.3|8806.3|8803.3|8811.6|8808.6|8793.3|8790.3|934
1758891600000|2025-09-26 13:00:00|8806.8|8803.8|8812.5|8809.5|8814.2|8811.2|8797.2|8794.2|1240
1758895200000|2025-09-26 14:00:00|8813.5|8810.5|8800|8797|8816.4|8813.4|8792|8789|1413
1758898800000|2025-09-26 15:00:00|8801|8798|8796.8|8793.8|8809|8806|8791.8|8788.8|991
1758902400000|2025-09-26 16:00:00|8797.8|8794.8|8808.4|8805.4|8810.4|8807.4|8792.8|8789.8|685
1758906000000|2025-09-26 17:00:00|8807.9|8804.9|8805.7|8802.7|8810.3|8807.3|8800.2|8797.2|504
1758909600000|2025-09-26 18:00:00|8805.2|8802.2|8803.4|8800.4|8807.2|8804.2|8798.5|8795.5|542
1758913200000|2025-09-26 19:00:00|8802.4|8799.4|8803.2|8800.2|8812.1|8809.1|8796.3|8793.3|1143
1758916800000|2025-09-26 20:00:00|8803.7|8800.7|8807.7|8803.7|8813.5|8810.5|8803.4|8800.4|119
1759096800000|2025-09-28 22:00:00|8809.4|8805.4|8813.3|8809.3|8815.3|8811.3|8807.5|8803.5|0
1759100400000|2025-09-28 23:00:00|8813.4|8809.4|8816.1|8814.1|8821.5|8819.5|8805.1|8803.1|778
1759104000000|2025-09-29 00:00:00|8814.1|8812.1|8873.4|8872.4|8877.3|8876.3|8802.3|8801.3|6723
1759107600000|2025-09-29 01:00:00|8872.4|8871.4|8850|8849|8878.3|8877.3|8848.3|8847.3|3705
1759111200000|2025-09-29 02:00:00|8851|8850|8848.3|8847.3|8856.2|8855.2|8844.1|8843.1|2064
1759114800000|2025-09-29 03:00:00|8848.4|8847.4|8846.7|8845.7|8861.5|8860.5|8842.7|8841.7|1791
1759118400000|2025-09-29 04:00:00|8847.2|8846.2|8865.4|8864.4|8870.4|8869.4|8845.2|8844.2|1995
1759122000000|2025-09-29 05:00:00|8865.6|8864.6|8866.2|8865.2|8869.2|8868.2|8857.3|8856.3|2850
1759125600000|2025-09-29 06:00:00|8866.1|8864.1|8864.2|8860.2|8870.4|8868.4|8857|8855|6047
1759129200000|2025-09-29 07:00:00|8864.4|8860.4|8859|8856|8868.1|8865.1|8854.9|8851.9|983
1759132800000|2025-09-29 08:00:00|8858.5|8855.5|8866.2|8863.2|8866.8|8863.8|8857.1|8854.1|453
1759136400000|2025-09-29 09:00:00|8866.7|8863.7|8866.2|8863.2|8870.7|8867.7|8863.4|8860.4|446
1759140000000|2025-09-29 10:00:00|8866.7|8863.7|8867.1|8864.1|8876.4|8873.4|8865.7|8862.7|359
1759143600000|2025-09-29 11:00:00|8868.1|8865.1|8869|8866|8872.1|8869.1|8859.9|8856.9|574
1759147200000|2025-09-29 12:00:00|8868.5|8865.5|8865.7|8862.7|8868.5|8865.5|8860.8|8857.8|493
1759150800000|2025-09-29 13:00:00|8865.2|8862.2|8868.4|8865.4|8869.9|8866.9|8856|8853|874
1759154400000|2025-09-29 14:00:00|8867.4|8864.4|8872.2|8869.2|8878.6|8875.6|8858.1|8855.1|1266
1759158000000|2025-09-29 15:00:00|8872.4|8869.4|8864.1|8861.1|8876.8|8873.8|8861.1|8858.1|1067
1759161600000|2025-09-29 16:00:00|8865.1|8862.1|8865.8|8862.8|8869.9|8866.9|8861.5|8858.5|347
1759165200000|2025-09-29 17:00:00|8866|8863|8866|8863|8866.1|8863.1|8857|8854|415
1759168800000|2025-09-29 18:00:00|8867|8864|8872.7|8869.7|8875.3|8872.3|8865.6|8862.6|278
1759172400000|2025-09-29 19:00:00|8872.8|8869.8|8875.2|8872.2|8877.5|8874.5|8865.1|8862.1|552
1759176000000|2025-09-29 20:00:00|8874.2|8871.2|8871.1|8867.1|8876.2|8873.2|8868.1|8865.1|37
1759179600000|2025-09-29 21:00:00|8871|8867|8871.5|8867.5|8872|8868|8870.3|8866.3|0
1759183200000|2025-09-29 22:00:00|8872.1|8868.1|8875.1|8871.1|8875.5|8871.5|8870.1|8866.1|0
1759186800000|2025-09-29 23:00:00|8875.2|8871.2|8875.8|8873.8|8882.5|8880.5|8866.4|8864.4|493
1759190400000|2025-09-30 00:00:00|8874.8|8872.8|8890.9|8889.9|8895.1|8894.1|8857.8|8856.8|3860
1759194000000|2025-09-30 01:00:00|8889.9|8888.9|8872.8|8871.8|8889.9|8888.9|8870.7|8869.7|2173
1759197600000|2025-09-30 02:00:00|8871.8|8870.8|8872.9|8871.9|8879.9|8878.9|8862.9|8861.9|2288
1759201200000|2025-09-30 03:00:00|8873|8872|8873.9|8872.9|8880.5|8879.5|8869.8|8868.8|1884
1759204800000|2025-09-30 04:00:00|8873.4|8872.4|8852.7|8851.7|8890.4|8889.4|8851.8|8850.8|3110
1759208400000|2025-09-30 05:00:00|8852.8|8851.8|8845.1|8844.1|8862.5|8861.5|8842.8|8841.8|4163
1759212000000|2025-09-30 06:00:00|8846.1|8843.1|8841.4|8837.4|8855.5|8853.5|8841.3|8837.4|11101
1759215600000|2025-09-30 07:00:00|8841.3|8837.3|8825.7|8822.7|8844.8|8841.8|8813.8|8810.8|1995
1759219200000|2025-09-30 08:00:00|8824.2|8821.2|8817.8|8814.8|8824.8|8821.8|8814.6|8811.6|933
1759222800000|2025-09-30 09:00:00|8818.3|8815.3|8815.7|8812.7|8822.7|8819.7|8813.8|8810.8|715
1759226400000|2025-09-30 10:00:00|8816.7|8813.7|8817.5|8814.5|8822.3|8819.3|8812|8809|492
1759230000000|2025-09-30 11:00:00|8818|8815|8814.8|8811.8|8819.6|8816.6|8810.5|8807.5|867
1759233600000|2025-09-30 12:00:00|8815.8|8812.8|8819.6|8816.6|8824.8|8821.8|8811.7|8808.7|824
1759237200000|2025-09-30 13:00:00|8820.6|8817.6|8825.7|8822.7|8836.5|8833.5|8814.4|8811.4|1368
1759240800000|2025-09-30 14:00:00|8826.2|8823.2|8816.5|8813.5|8831.4|8828.4|8808|8805|1339
1759244400000|2025-09-30 15:00:00|8817.5|8814.5|8824.4|8821.4|8829.8|8826.8|8815.5|8812.5|1126
1759248000000|2025-09-30 16:00:00|8824.9|8821.9|8825.1|8822.1|8836.2|8833.2|8821.3|8818.3|702
1759251600000|2025-09-30 17:00:00|8824.6|8821.6|8824.7|8821.7|8829.1|8826.1|8819.7|8816.7|439
1759255200000|2025-09-30 18:00:00|8825.2|8822.2|8831.8|8828.8|8834.7|8831.7|8823.7|8820.7|447
1759258800000|2025-09-30 19:00:00|8832.8|8829.8|8837.6|8834.6|8839.3|8836.3|8828.7|8825.7|2929
1759262400000|2025-09-30 20:00:00|8838.6|8835.6|8835.3|8831.3|8840.6|8837.6|8829.4|8826.4|203
1759266000000|2025-09-30 21:00:00|8835.6|8831.6|8838.5|8834.5|8838.8|8834.8|8835.6|8831.6|0
1759269600000|2025-09-30 22:00:00|8838|8834|8837.7|8833.7|8845.6|8841.6|8835.3|8831.3|0
1759273200000|2025-09-30 23:00:00|8837.6|8833.6|8839.4|8837.4|8842.7|8838.7|8823.4|8821.4|561
1759276800000|2025-10-01 00:00:00|8838.9|8836.9|8850.5|8849.5|8865.4|8864.4|8806.9|8805.9|6635
1759280400000|2025-10-01 01:00:00|8851|8850|8824.4|8823.4|8851|8850|8822.8|8821.8|3355
1759284000000|2025-10-01 02:00:00|8823.4|8822.4|8823.8|8822.8|8824.9|8823.9|8810.4|8809.4|2929
1759287600000|2025-10-01 03:00:00|8824.8|8823.8|8811.6|8810.6|8825.3|8824.3|8809.6|8808.6|2205
1759291200000|2025-10-01 04:00:00|8812.1|8811.1|8835.7|8834.7|8841.8|8840.8|8811.7|8810.7|2528
1759294800000|2025-10-01 05:00:00|8834.7|8833.7|8841.7|8840.7|8844.7|8843.7|8823.6|8822.6|2567
1759298400000|2025-10-01 06:00:00|8841.6|8839.6|8837.9|8833.9|8847.6|8845.6|8830.5|8826.5|6602
1759302000000|2025-10-01 07:00:00|8837.7|8833.7|8837.2|8834.2|8842.6|8839.6|8828.1|8825.1|871
1759305600000|2025-10-01 08:00:00|8837.7|8834.7|8849.7|8846.7|8858|8855|8833.2|8830.2|542
1759309200000|2025-10-01 09:00:00|8848.7|8845.7|8861.1|8858.1|8863.7|8860.7|8848.2|8845.2|475
1759312800000|2025-10-01 10:00:00|8860.6|8857.6|8868.6|8865.6|8869.7|8866.7|8860.6|8857.6|330
1759316400000|2025-10-01 11:00:00|8869.6|8866.6|8879.8|8876.8|8880|8877|8869.6|8866.6|696
1759320000000|2025-10-01 12:00:00|8878.8|8875.8|8874.6|8871.6|8885.1|8882.1|8873.6|8870.6|771
1759323600000|2025-10-01 13:00:00|8874.1|8871.1|8889.9|8886.9|8901.3|8898.3|8873.2|8870.2|1881
1759327200000|2025-10-01 14:00:00|8890.4|8887.4|8882.1|8879.1|8896.7|8893.7|8873.3|8870.3|1472
1759330800000|2025-10-01 15:00:00|8881.6|8878.6|8889.6|8886.6|8892.6|8889.6|8875.6|8872.6|1375
1759334400000|2025-10-01 16:00:00|8889.1|8886.1|8886|8883|8890.7|8887.7|8881.8|8878.8|523
1759338000000|2025-10-01 17:00:00|8886.5|8883.5|8892.6|8889.6|8894.4|8891.4|8885|8882|218
1759341600000|2025-10-01 18:00:00|8893.1|8890.1|8906|8903|8906.8|8903.8|8890.6|8887.6|281
1759345200000|2025-10-01 19:00:00|8906.4|8903.4|8896.7|8893.7|8908.9|8905.9|8889.9|8886.9|811
1759348800000|2025-10-01 20:00:00|8897.7|8894.7|8890.9|8886.9|8897.7|8894.7|8889.5|8886.5|110
1759352400000|2025-10-01 21:00:00|8890.7|8886.7|8890.6|8886.6|8891.6|8887.6|8890|8886|0
1759356000000|2025-10-01 22:00:00|8890.5|8886.5|8892|8888|8894.4|8890.4|8890.5|8886.5|0
1759359600000|2025-10-01 23:00:00|8891.9|8887.9|8899.2|8897.2|8905.3|8903.3|8883|8881|1420
1759363200000|2025-10-02 00:00:00|8899.3|8897.3|8918.7|8917.7|8930.3|8929.3|8885.3|8884.3|5326
1759366800000|2025-10-02 01:00:00|8919.7|8918.7|8959.2|8958.2|8962.5|8961.5|8913.7|8912.7|3932
1759370400000|2025-10-02 02:00:00|8959.3|8958.3|8935|8934|8959.3|8958.3|8932.6|8931.6|2538
1759374000000|2025-10-02 03:00:00|8935.1|8934.1|8948|8947|8949.6|8948.6|8932.2|8931.2|1558
1759377600000|2025-10-02 04:00:00|8947.9|8946.9|8960.3|8959.3|8966.2|8965.2|8934.1|8933.1|2630
1759381200000|2025-10-02 05:00:00|8960.5|8959.5|8952.2|8951.2|8966.2|8965.2|8946.1|8945.1|3174
1759384800000|2025-10-02 06:00:00|8953.2|8952.2|8944.9|8940.9|8955.1|8953.1|8940.7|8938|5712
1759388400000|2025-10-02 07:00:00|8944.7|8940.7|8928.6|8925.6|8971|8968|8928.2|8925.2|797
1759392000000|2025-10-02 08:00:00|8929.1|8926.1|8947.1|8944.1|8950.2|8947.2|8928.6|8925.6|889
1759395600000|2025-10-02 09:00:00|8946.8|8943.8|8947.9|8944.9|8948.5|8945.5|8937|8934|594
1759399200000|2025-10-02 10:00:00|8947.4|8944.4|8954.5|8951.5|8956.7|8953.7|8947.4|8944.4|394
1759402800000|2025-10-02 11:00:00|8954|8951|8959|8956|8961.2|8958.2|8948.2|8945.2|600
1759406400000|2025-10-02 12:00:00|8960|8957|8945.1|8942.1|8961.1|8958.1|8944.1|8941.1|509
1759410000000|2025-10-02 13:00:00|8944.6|8941.6|8923.2|8920.2|8948.7|8945.7|8921.7|8918.7|1809
1759413600000|2025-10-02 14:00:00|8922.2|8919.2|8900.7|8897.7|8925.2|8922.2|8899|8896|2063
1759417200000|2025-10-02 15:00:00|8901|8898|8918.1|8915.1|8923.2|8920.2|8896.8|8893.8|1407
1759420800000|2025-10-02 16:00:00|8917.1|8914.1|8921.1|8918.1|8926.2|8923.2|8913.2|8910.2|526
1759424400000|2025-10-02 17:00:00|8920.6|8917.6|8929.2|8926.2|8930.2|8927.2|8916.2|8913.2|405
1759428000000|2025-10-02 18:00:00|8928.2|8925.2|8932.7|8929.7|8936.2|8933.2|8927.6|8924.6|196
1759431600000|2025-10-02 19:00:00|8933|8930|8935.2|8932.2|8939|8936|8926.8|8923.8|732
1759435200000|2025-10-02 20:00:00|8936.2|8933.2|8935.8|8931.8|8937.9|8934.9|8933.5|8930.5|144
1759438800000|2025-10-02 21:00:00|8935.6|8931.6|8935.4|8931.4|8936.9|8932.9|8934.6|8930.6|0
1759442400000|2025-10-02 22:00:00|8935.1|8931.1|8935.1|8931.1|8936.2|8932.2|8930|8926|0
1759446000000|2025-10-02 23:00:00|8935.2|8931.2|8936.7|8934.7|8942.9|8940.9|8931.6|8929.6|627
1759449600000|2025-10-03 00:00:00|8937.2|8935.2|8977.2|8976.2|8987.5|8986.5|8927.9|8926.9|4526
1759453200000|2025-10-03 01:00:00|8976.2|8975.2|8984.1|8983.1|8985.2|8984.2|8951.1|8950.1|2172
1759456800000|2025-10-03 02:00:00|8983.6|8982.6|8979.1|8978.1|8995.5|8994.5|8976.5|8975.5|2202
1759460400000|2025-10-03 03:00:00|8978.6|8977.6|8985.1|8984.1|8990.4|8989.4|8978.1|8977.1|1631
1759464000000|2025-10-03 04:00:00|8985.6|8984.6|8990.5|8989.5|8995.2|8994.2|8984.1|8983.1|2279
1759467600000|2025-10-03 05:00:00|8990.6|8989.6|8988|8987|8999.1|8998.1|8984.1|8983.1|2324
1759471200000|2025-10-03 06:00:00|8988.7|8986.7|8986.3|8982.3|8992.7|8990.7|8982.6|8980.3|4335
1759474800000|2025-10-03 07:00:00|8986.5|8982.5|8992.7|8989.7|8992.7|8989.7|8981|8978|750
1759478400000|2025-10-03 08:00:00|8992.2|8989.2|8991.5|8988.5|8997|8994|8987.3|8984.3|220
1759482000000|2025-10-03 09:00:00|8992|8989|9000.9|8997.9|9004.4|9001.4|8990|8987|306
1759485600000|2025-10-03 10:00:00|8999.9|8996.9|9000.9|8997.9|9003.2|9000.2|8996.9|8993.9|253
1759489200000|2025-10-03 11:00:00|9001|8998|8993.5|8990.5|9004.7|9001.7|8991.5|8988.5|493
1759492800000|2025-10-03 12:00:00|8994|8991|8993|8990|8997.7|8994.7|8990|8987|442
1759496400000|2025-10-03 13:00:00|8993.2|8990.2|8999.9|8996.9|9013.7|9010.7|8992|8989|1048
1759500000000|2025-10-03 14:00:00|9000.4|8997.4|9033.9|9030.9|9047.9|9044.9|8999.9|8996.9|2085
1759503600000|2025-10-03 15:00:00|9032.9|9029.9|9037.2|9034.2|9042.1|9039.1|9030.2|9027.2|1027
1759507200000|2025-10-03 16:00:00|9036.7|9033.7|9032.7|9029.7|9037.7|9034.7|9029.7|9026.7|288
1759510800000|2025-10-03 17:00:00|9031.7|9028.7|9007.2|9004.2|9031.7|9028.7|9003.5|9000.5|403
1759514400000|2025-10-03 18:00:00|9007.7|9004.7|9015.3|9012.3|9020.9|9017.9|9001.6|8998.6|273
1759518000000|2025-10-03 19:00:00|9016.3|9013.3|9016.7|9013.7|9021|9018|9010.9|9007.9|618
1759521600000|2025-10-03 20:00:00|9017.2|9014.2|9019.5|9015.5|9019.5|9016.3|9012.8|9009.8|150
1759525200000|2025-10-03 21:00:00|9019.4|9015.4|9019.4|9015.4|9019.4|9015.4|9019.4|9015.4|0
1759701600000|2025-10-05 22:00:00|9026.7|9022.7|9022.1|9020.1|9035.1|9031.1|9019.9|9017.9|936
1759705200000|2025-10-05 23:00:00|9022.2|9020.2|9013.5|9012.5|9032.6|9031.6|9011.6|9010.6|2862
1759708800000|2025-10-06 00:00:00|9012.5|9011.5|8991.8|8990.8|9014.5|9013.5|8982.3|8981.3|2046
1759712400000|2025-10-06 01:00:00|8991.9|8990.9|8981.5|8980.5|8994.5|8993.5|8977|8976|1573
1759716000000|2025-10-06 02:00:00|8982|8981|8982.4|8981.4|8988.3|8987.3|8977.5|8976.5|1401
1759719600000|2025-10-06 03:00:00|8982.5|8981.5|8983.4|8982.4|8988.6|8987.6|8977.3|8976.3|1662
1759723200000|2025-10-06 04:00:00|8984.4|8983.4|8979|8978|8985.8|8984.8|8972.4|8971.4|2003
1759726800000|2025-10-06 05:00:00|8979.9|8977.9|8976.7|8972.7|8984.3|8982.3|8975.2|8972.4|2761
1759730400000|2025-10-06 06:00:00|8976.8|8972.8|8985.9|8982.9|8988.9|8985.9|8975.5|8971.5|1086
1759734000000|2025-10-06 07:00:00|8986.4|8983.4|8980.1|8977.1|8991.8|8988.8|8968.9|8965.9|1863
1759737600000|2025-10-06 08:00:00|8980.6|8977.6|8986.8|8983.8|8989.8|8986.8|8978.6|8975.6|773
1759741200000|2025-10-06 09:00:00|8986.3|8983.3|8994.6|8991.6|8998.8|8995.8|8985|8982|617
1759744800000|2025-10-06 10:00:00|8993.6|8990.6|9006.5|9003.5|9010|9007|8992.5|8989.5|621
1759748400000|2025-10-06 11:00:00|9006.8|9003.8|9011.6|9008.6|9014|9011|9004.2|9001.2|405
1759752000000|2025-10-06 12:00:00|9010.6|9007.6|9002.5|8999.5|9014.6|9011.6|9002.1|8999.1|703
1759755600000|2025-10-06 13:00:00|9001.5|8998.5|8985.9|8982.9|9010.5|9007.5|8984.9|8981.9|1410
1759759200000|2025-10-06 14:00:00|8985.4|8982.4|8996.9|8993.9|9001.4|8998.4|8978.1|8975.1|1249
1759762800000|2025-10-06 15:00:00|8997.4|8994.4|8993.5|8990.5|9004.4|9001.4|8990.5|8987.5|741
1759766400000|2025-10-06 16:00:00|8994.5|8991.5|8995.4|8992.4|8997.7|8994.7|8989.6|8986.6|389
1759770000000|2025-10-06 17:00:00|8995.9|8992.9|9004.8|9001.8|9005.8|9002.8|8993.4|8990.4|320
1759773600000|2025-10-06 18:00:00|9004.3|9001.3|8998.1|8995.1|9005.3|9002.3|8993.1|8990.1|255
1759777200000|2025-10-06 19:00:00|8997.1|8994.1|8985.3|8981.3|8998.1|8995.1|8985.1|8981.1|493
1759780800000|2025-10-06 20:00:00|8985.7|8981.7|8987.3|8983.3|8988.2|8984.2|8984.8|8980.8|0
1759784400000|2025-10-06 21:00:00|8987.1|8983.1|8988|8984|8988.8|8984.8|8986.6|8982.6|0
1759788000000|2025-10-06 22:00:00|8988.6|8984.6|8978.9|8976.9|8990.2|8986.2|8974.9|8972.9|544
1759791600000|2025-10-06 23:00:00|8978.4|8976.4|8963.3|8962.3|8979|8977.5|8958.3|8957.3|3688
1759795200000|2025-10-07 00:00:00|8962.3|8961.3|8942.5|8941.5|8965.3|8964.3|8935|8934|3967
1759798800000|2025-10-07 01:00:00|8943.5|8942.5|8965.3|8964.3|8966.6|8965.6|8936.3|8935.3|2169
1759802400000|2025-10-07 02:00:00|8964.3|8963.3|8955.3|8954.3|8966.6|8965.6|8950.1|8949.1|1940
1759806000000|2025-10-07 03:00:00|8954.3|8953.3|8953.3|8952.3|8959.3|8958.3|8946.8|8945.8|2257
1759809600000|2025-10-07 04:00:00|8952.3|8951.3|8959|8958|8970.9|8969.9|8950.3|8949.3|3112
1759813200000|2025-10-07 05:00:00|8959.7|8957.7|8957.1|8953.1|8961.2|8959.2|8951.2|8949.2|5652
1759816800000|2025-10-07 06:00:00|8956.9|8952.9|8963.7|8960.7|8968.3|8965.3|8955.9|8951.9|947
1759820400000|2025-10-07 07:00:00|8963.2|8960.2|8957.3|8954.3|8964.7|8961.7|8951.9|8948.9|764
1759824000000|2025-10-07 08:00:00|8958.3|8955.3|8965.3|8962.3|8966.4|8963.4|8952.8|8949.8|477
1759827600000|2025-10-07 09:00:00|8965.8|8962.8|8966.7|8963.7|8969.8|8966.8|8963.7|8960.7|297
1759831200000|2025-10-07 10:00:00|8968|8965|8971.3|8968.3|8977.5|8974.5|8964.7|8961.7|455
1759834800000|2025-10-07 11:00:00|8970.8|8967.8|8970.3|8967.3|8973.5|8970.5|8965.6|8962.6|399
1759838400000|2025-10-07 12:00:00|8970.8|8967.8|8978|8975|8979.7|8976.7|8970.4|8967.4|513
1759842000000|2025-10-07 13:00:00|8978.5|8975.5|8984.5|8981.5|8994.8|8991.8|8977.5|8974.5|1017
1759845600000|2025-10-07 14:00:00|8983.5|8980.5|8973.1|8970.1|8984.5|8981.5|8968.5|8965.5|790
1759849200000|2025-10-07 15:00:00|8974.5|8971.5|8960.2|8957.2|8978.4|8975.4|8955.6|8952.6|997
1759852800000|2025-10-07 16:00:00|8960.7|8957.7|8957.7|8954.7|8965.7|8962.7|8951.7|8948.7|563
1759856400000|2025-10-07 17:00:00|8957.2|8954.2|8952.7|8949.7|8968.3|8965.3|8952.2|8949.2|406
1759860000000|2025-10-07 18:00:00|8953.2|8950.2|8954.7|8951.7|8956.9|8953.9|8945.1|8942.1|232
1759863600000|2025-10-07 19:00:00|8955.2|8952.2|8958.3|8954.3|8961|8958|8952|8949|224
1759867200000|2025-10-07 20:00:00|8958.5|8954.5|8961.6|8957.6|8962.9|8958.9|8958.5|8954.5|0
1759870800000|2025-10-07 21:00:00|8961.8|8957.8|8961.6|8957.6|8963|8959|8960.8|8956.8|0
1759874400000|2025-10-07 22:00:00|8962.3|8958.3|8965.2|8963.2|8966.9|8964.9|8959.5|8955.9|424
1759878000000|2025-10-07 23:00:00|8963.2|8961.2|8927.2|8926.2|8964.3|8963.3|8927.2|8926.2|3227
1759881600000|2025-10-08 00:00:00|8928.2|8927.2|8928.3|8927.3|8934.3|8933.3|8916.7|8915.7|2383
1759885200000|2025-10-08 01:00:00|8930.3|8929.3|8943.3|8942.3|8948.5|8947.5|8930.3|8929.3|2089
1759888800000|2025-10-08 02:00:00|8942.8|8941.8|8949.2|8948.2|8951.3|8950.3|8942.3|8941.3|1517
1759892400000|2025-10-08 03:00:00|8948.2|8947.2|8955.4|8954.4|8960.7|8959.7|8948.2|8947.2|1469
1759896000000|2025-10-08 04:00:00|8955.8|8954.8|8939.3|8938.3|8955.8|8954.8|8932.3|8931.3|3727
1759899600000|2025-10-08 05:00:00|8940.2|8938.2|8942.9|8938.9|8949.5|8947.5|8939.1|8936.7|5708
1759903200000|2025-10-08 06:00:00|8942.8|8938.8|8950.4|8947.4|8952.3|8949.3|8939|8936|842
1759906800000|2025-10-08 07:00:00|8951.4|8948.4|8973.3|8970.3|8979.4|8976.4|8951.4|8948.4|825
1759910400000|2025-10-08 08:00:00|8973.8|8970.8|8974.9|8971.9|8978.6|8975.6|8968.6|8965.6|550
1759914000000|2025-10-08 09:00:00|8975.9|8972.9|8976.2|8973.2|8980.7|8977.7|8972.5|8969.5|582
1759917600000|2025-10-08 10:00:00|8976.7|8973.7|8986.8|8983.8|8989.7|8986.7|8971.3|8968.3|389
1759921200000|2025-10-08 11:00:00|8985.8|8982.8|8984.5|8981.5|8991.7|8988.7|8978.8|8975.8|490
1759924800000|2025-10-08 12:00:00|8984|8981|8987.6|8984.6|8989.9|8986.9|8976.6|8973.6|621
1759928400000|2025-10-08 13:00:00|8987.9|8984.9|8973.1|8970.1|8990.1|8987.1|8965.6|8962.6|1087
1759932000000|2025-10-08 14:00:00|8973.6|8970.6|8997.3|8994.3|8998.3|8995.3|8973.1|8970.1|1346
1759935600000|2025-10-08 15:00:00|8998.3|8995.3|8996.9|8993.9|9006.9|9003.9|8992.4|8989.4|1039
1759939200000|2025-10-08 16:00:00|8997.9|8994.9|8995.3|8992.3|9003.7|9000.7|8992.9|8989.9|352
1759942800000|2025-10-08 17:00:00|8994.8|8991.8|8982.2|8979.2|8995.2|8992.2|8980.7|8977.7|313
1759946400000|2025-10-08 18:00:00|8982.7|8979.7|8978.2|8975.2|8985.2|8982.2|8974.3|8971.3|492
1759950000000|2025-10-08 19:00:00|8979.2|8976.2|8992|8988|8993.2|8990.2|8977.5|8974.5|724
1759953600000|2025-10-08 20:00:00|8992.1|8988.1|8992|8988|8995.6|8991.6|8990.5|8986.5|0
1759957200000|2025-10-08 21:00:00|8992.7|8988.7|8992.1|8988.1|8992.9|8988.9|8991.3|8987.3|0
1759960800000|2025-10-08 22:00:00|8992.3|8988.3|8996.6|8994.6|9001.6|8999.6|8986.8|8984.8|803
1759964400000|2025-10-08 23:00:00|8994.6|8992.6|8962.3|8961.3|8996.9|8995.9|8959.1|8958.1|2557
1759968000000|2025-10-09 00:00:00|8963.3|8962.3|8990.3|8989.3|8993.4|8992.4|8960.3|8959.3|2542
1759971600000|2025-10-09 01:00:00|8989.8|8988.8|8973.3|8972.3|8989.8|8988.8|8971.6|8970.6|2135
1759975200000|2025-10-09 02:00:00|8972.8|8971.8|8965.1|8964.1|8973.3|8972.3|8956|8955|1726
1759978800000|2025-10-09 03:00:00|8965.2|8964.2|8955.3|8954.3|8969.2|8968.2|8954.2|8953.2|2313
1759982400000|2025-10-09 04:00:00|8954.8|8953.8|8962.4|8961.4|8964.9|8963.9|8953.3|8952.3|3145
1759986000000|2025-10-09 05:00:00|8962.6|8960.6|8966.4|8962.4|8968.4|8966.4|8958.8|8956.8|6237
1759989600000|2025-10-09 06:00:00|8966.5|8962.5|8970.4|8967.4|8976|8973|8965.6|8961.6|1136
1759993200000|2025-10-09 07:00:00|8970.9|8967.9|8975.2|8972.2|8984.1|8981.1|8968.2|8965.2|843
1759996800000|2025-10-09 08:00:00|8975.6|8972.6|8969.8|8966.8|8977|8974|8964.3|8961.3|680
1760000400000|2025-10-09 09:00:00|8970.2|8967.2|8965|8962|8972.9|8969.9|8963.9|8960.9|536
1760004000000|2025-10-09 10:00:00|8964.5|8961.5|8967.5|8964.5|8969|8966|8961.8|8958.8|502
1760007600000|2025-10-09 11:00:00|8967|8964|8963.4|8960.4|8973|8970|8961.3|8958.3|390
1760011200000|2025-10-09 12:00:00|8964.4|8961.4|8963|8960|8966|8963|8960|8957|591
1760014800000|2025-10-09 13:00:00|8963.1|8960.1|8943.3|8940.3|8967.2|8964.2|8943.3|8940.3|1081
1760018400000|2025-10-09 14:00:00|8942.8|8939.8|8949.7|8946.7|8959.4|8956.4|8935.9|8932.9|1102
1760022000000|2025-10-09 15:00:00|8949.2|8946.2|8955.6|8952.6|8957.2|8954.2|8940.3|8937.3|863
1760025600000|2025-10-09 16:00:00|8955.7|8952.7|8930.5|8927.5|8959|8956|8929|8926|716
1760029200000|2025-10-09 17:00:00|8931|8928|8930.9|8927.9|8934.3|8931.3|8921.9|8918.9|263
1760032800000|2025-10-09 18:00:00|8931.4|8928.4|8925.3|8922.3|8931.4|8928.4|8920.1|8917.1|259
1760036400000|2025-10-09 19:00:00|8925.8|8922.8|8936.7|8932.7|8939.2|8936.2|8924.2|8921.2|520
1760040000000|2025-10-09 20:00:00|8936.8|8932.8|8937.1|8933.1|8937.2|8933.2|8933.7|8929.7|0
1760043600000|2025-10-09 21:00:00|8936.8|8932.8|8938.5|8934.5|8939.1|8935.1|8936.7|8932.7|0
1760047200000|2025-10-09 22:00:00|8937.8|8933.8|8944.4|8942.4|8947.4|8945.4|8936.9|8933|542
1760050800000|2025-10-09 23:00:00|8942.4|8940.4|8945.7|8944.7|8950.5|8949.5|8935.2|8934.2|2372
1760054400000|2025-10-10 00:00:00|8946.7|8945.7|8963.1|8962.1|8965.7|8964.7|8936.4|8935.4|2383
1760058000000|2025-10-10 01:00:00|8964.1|8963.1|8969.1|8968.1|8976.1|8975.1|8956.9|8955.9|2143
1760061600000|2025-10-10 02:00:00|8968.1|8967.1|8956.1|8955.1|8973.3|8972.3|8955.1|8954.1|1449
1760065200000|2025-10-10 03:00:00|8957.1|8956.1|8956|8955|8962.9|8961.9|8953.9|8952.9|1584
1760068800000|2025-10-10 04:00:00|8956.1|8955.1|8955.5|8954.5|8961.1|8960.1|8952.3|8951.3|1728
1760072400000|2025-10-10 05:00:00|8954.9|8952.9|8955.6|8951.6|8956.8|8954.8|8949.5|8947.5|5049
1760076000000|2025-10-10 06:00:00|8955.7|8951.7|8943.9|8940.9|8967.1|8964.1|8941.6|8938.6|1435
1760079600000|2025-10-10 07:00:00|8944.9|8941.9|8952.4|8949.4|8956|8953|8942|8939|653
1760083200000|2025-10-10 08:00:00|8953.6|8950.6|8959.2|8956.2|8962.6|8959.6|8951.3|8948.3|588
1760086800000|2025-10-10 09:00:00|8960.2|8957.2|8938.8|8935.8|8960.3|8957.3|8938.7|8935.7|892
1760090400000|2025-10-10 10:00:00|8939.3|8936.3|8958.1|8955.1|8959.2|8956.2|8938.8|8935.8|491
1760094000000|2025-10-10 11:00:00|8957.1|8954.1|8960.2|8957.2|8961.2|8958.2|8952.2|8949.2|308
1760097600000|2025-10-10 12:00:00|8961.2|8958.2|8960.7|8957.7|8965.2|8962.2|8954.2|8951.2|485
1760101200000|2025-10-10 13:00:00|8961.2|8958.2|8976.3|8973.3|8981.7|8978.7|8959.7|8956.7|771
1760104800000|2025-10-10 14:00:00|8975.8|8972.8|8943.3|8940.3|8981.1|8978.1|8934.4|8931.4|1207
1760108400000|2025-10-10 15:00:00|8943.8|8940.8|8923.2|8920.2|8952.7|8949.7|8906.8|8903.8|3739
1760112000000|2025-10-10 16:00:00|8922.7|8919.7|8898.8|8895.8|8925.4|8922.4|8897.7|8894.7|1668
1760115600000|2025-10-10 17:00:00|8898.3|8895.3|8910.1|8907.1|8917.2|8914.2|8886.1|8883.1|887
1760119200000|2025-10-10 18:00:00|8910.6|8907.6|8884.7|8881.7|8911.1|8908.1|8881.7|8878.7|668
1760122800000|2025-10-10 19:00:00|8884.2|8881.2|8874.1|8870.1|8892.2|8889.2|8860.4|8857.4|1825
1760126400000|2025-10-10 20:00:00|8873.9|8869.9|8842.9|8838.9|8884|8880|8832.4|8828.4|0
1760130000000|2025-10-10 21:00:00|8843|8839|8843|8839|8843|8839|8843|8839|0
1760306400000|2025-10-12 22:00:00|8905.9|8901.9|8910|8908|8923.4|8921.4|8892.4|8888.4|1380
1760310000000|2025-10-12 23:00:00|8910.3|8908.3|8895.5|8894.5|8932|8931|8882.6|8881.6|4901
1760313600000|2025-10-13 00:00:00|8895|8894|8906.7|8905.7|8920.9|8919.9|8892.8|8891.8|3557
1760317200000|2025-10-13 01:00:00|8905.7|8904.7|8905.7|8904.7|8907.8|8906.8|8892.6|8891.6|3138
1760320800000|2025-10-13 02:00:00|8906.7|8905.7|8898.7|8897.7|8917|8916|8898.7|8897.7|2045
1760324400000|2025-10-13 03:00:00|8898.2|8897.2|8882.7|8881.7|8907.9|8906.9|8881.2|8880.2|2754
1760328000000|2025-10-13 04:00:00|8882.2|8881.2|8878.5|8877.5|8884.7|8883.7|8868.7|8867.7|4217
1760331600000|2025-10-13 05:00:00|8879.4|8877.4|8880.1|8876.1|8885.5|8883.5|8874.7|8872.1|5553
1760335200000|2025-10-13 06:00:00|8880.3|8876.3|8894.4|8891.4|8894.5|8891.5|8874.2|8871.2|943
1760338800000|2025-10-13 07:00:00|8895.4|8892.4|8900.9|8897.9|8910.6|8907.6|8891.7|8888.7|1188
1760342400000|2025-10-13 08:00:00|8900.4|8897.4|8888.7|8885.7|8903.7|8900.7|8884.6|8881.6|718
1760346000000|2025-10-13 09:00:00|8887.7|8884.7|8887.4|8884.4|8892.7|8889.7|8883.7|8880.7|452
1760349600000|2025-10-13 10:00:00|8887.9|8884.9|8888.7|8885.7|8893.7|8890.7|8881.8|8878.8|302
1760353200000|2025-10-13 11:00:00|8888.2|8885.2|8879.6|8876.6|8894.7|8891.7|8873.5|8870.5|1151
1760356800000|2025-10-13 12:00:00|8879.1|8876.1|8878.7|8875.7|8888.3|8885.3|8873.9|8870.9|610
1760360400000|2025-10-13 13:00:00|8879.2|8876.2|8887.4|8884.4|8887.4|8884.4|8869.5|8866.5|1526
1760364000000|2025-10-13 14:00:00|8886.4|8883.4|8881.9|8878.9|8891|8888|8872.3|8869.3|1657
1760367600000|2025-10-13 15:00:00|8880.9|8877.9|8902|8899|8903.3|8900.3|8879.9|8876.9|1192
1760371200000|2025-10-13 16:00:00|8902.3|8899.3|8905.4|8902.4|8906.8|8903.8|8896|8893|619
1760374800000|2025-10-13 17:00:00|8905.8|8902.8|8896.5|8893.5|8908|8905|8891.7|8888.7|380
1760378400000|2025-10-13 18:00:00|8897|8894|8896|8893|8911.4|8908.4|8893.1|8890.1|1076
1760382000000|2025-10-13 19:00:00|8896.5|8893.5|8904.3|8900.3|8909.3|8906.3|8893.9|8890.9|889
1760385600000|2025-10-13 20:00:00|8904|8900|8902.4|8898.4|8905.5|8901.5|8901.3|8897.3|0
1760389200000|2025-10-13 21:00:00|8902.8|8898.8|8907|8903|8907|8903|8902.5|8898.5|0
1760392800000|2025-10-13 22:00:00|8906.5|8902.5|8910.2|8908.2|8911.2|8908.2|8898.3|8896.3|994
1760396400000|2025-10-13 23:00:00|8910.3|8908.3|8848.3|8847.3|8910.3|8908.3|8841.3|8840.3|5429
1760400000000|2025-10-14 00:00:00|8849.3|8848.3|8872.1|8871.1|8880.4|8879.4|8847.3|8846.3|3796
1760403600000|2025-10-14 01:00:00|8871.6|8870.6|8873.1|8872.1|8885.9|8884.9|8864.9|8863.9|2650
1760407200000|2025-10-14 02:00:00|8874.1|8873.1|8876.4|8875.4|8894.3|8893.3|8871|8870|2261
1760410800000|2025-10-14 03:00:00|8875.9|8874.9|8894.9|8893.9|8898.3|8897.3|8872.7|8871.7|1911
1760414400000|2025-10-14 04:00:00|8894.4|8893.4|8890.4|8889.4|8898.4|8897.4|8876|8875|4104
1760418000000|2025-10-14 05:00:00|8890.3|8888.3|8887.4|8883.4|8902.2|8900.2|8881.3|8877.3|5352
1760421600000|2025-10-14 06:00:00|8887.5|8883.5|8877.4|8874.4|8891.1|8887.6|8871.6|8868.6|1316
1760425200000|2025-10-14 07:00:00|8876.9|8873.9|8880.7|8877.7|8889.2|8886.2|8864.8|8861.8|1020
1760428800000|2025-10-14 08:00:00|8881.2|8878.2|8898.2|8895.2|8902.7|8899.7|8876.2|8873.2|707
1760432400000|2025-10-14 09:00:00|8899.2|8896.2|8886.2|8883.2|8906.2|8903.2|8885.7|8882.7|566
1760436000000|2025-10-14 10:00:00|8886.7|8883.7|8875.6|8872.6|8891.1|8888.1|8865.7|8862.7|534
1760439600000|2025-10-14 11:00:00|8876.1|8873.1|8885.3|8882.3|8890.3|8887.3|8869.8|8866.8|1012
1760443200000|2025-10-14 12:00:00|8884.8|8881.8|8881.4|8878.4|8885.3|8882.3|8867|8864|1217
1760446800000|2025-10-14 13:00:00|8882.4|8879.4|8919.2|8916.2|8924.4|8921.4|8879.4|8876.4|1736
1760450400000|2025-10-14 14:00:00|8918.2|8915.2|8936.4|8933.4|8945.7|8942.7|8915.5|8912.5|1591
1760454000000|2025-10-14 15:00:00|8939.1|8936.1|8962.7|8959.7|8964.2|8961.2|8937.4|8934.4|1210
1760457600000|2025-10-14 16:00:00|8963.2|8960.2|8978.1|8975.1|8986.3|8983.3|8957.2|8954.2|1050
1760461200000|2025-10-14 17:00:00|8977.2|8974.2|8989.2|8986.2|8994.2|8991.2|8972.3|8969.3|811
1760464800000|2025-10-14 18:00:00|8988.2|8985.2|8987.7|8984.7|8992.2|8989.2|8982.8|8979.8|552
1760468400000|2025-10-14 19:00:00|8988.2|8985.2|8973.1|8969.1|8991.7|8988.7|8960.1|8957.1|1636
1760472000000|2025-10-14 20:00:00|8973.3|8969.3|8971.8|8967.8|8977.1|8973.1|8964.6|8960.6|0
1760475600000|2025-10-14 21:00:00|8971.6|8967.6|8970.8|8966.8|8972.5|8968.5|8970.5|8966.5|0
1760479200000|2025-10-14 22:00:00|8970.4|8966.4|8975.3|8973.3|8977.9|8975.9|8967.6|8965|1137
1760482800000|2025-10-14 23:00:00|8975.2|8973.2|8980.8|8979.8|8995.9|8994.9|8971.9|8970.1|4842
1760486400000|2025-10-15 00:00:00|8981.8|8980.8|8976.3|8975.3|8991.9|8990.9|8968.8|8967.8|2826
1760490000000|2025-10-15 01:00:00|8976.8|8975.8|8969.9|8968.9|8979|8978|8955.9|8954.9|2591
1760493600000|2025-10-15 02:00:00|8970.9|8969.9|8980.1|8979.1|8985.9|8984.9|8963.7|8962.7|2120
1760497200000|2025-10-15 03:00:00|8981.1|8980.1|8977.9|8976.9|8981.7|8980.7|8969.9|8968.9|1766
1760500800000|2025-10-15 04:00:00|8978.9|8977.9|8984.3|8983.3|8984.3|8983.3|8972.3|8971.3|2420
1760504400000|2025-10-15 05:00:00|8984.8|8982.8|8997.2|8993.2|8999.5|8996.9|8984.8|8982.8|5667
1760508000000|2025-10-15 06:00:00|8997.3|8993.3|8993|8990|9003.9|9000.9|8989.5|8986.5|1123
1760511600000|2025-10-15 07:00:00|8992.5|8989.5|8993.8|8990.8|8999.9|8996.9|8984.8|8981.8|1025
1760515200000|2025-10-15 08:00:00|8993.3|8990.3|8976.9|8973.9|8995|8992|8972.7|8969.7|766
1760518800000|2025-10-15 09:00:00|8975.9|8972.9|8981.8|8978.8|8988.7|8985.7|8974.9|8971.9|889
1760522400000|2025-10-15 10:00:00|8980.8|8977.8|8973.9|8970.9|8981.8|8978.8|8972.8|8969.8|754
1760526000000|2025-10-15 11:00:00|8974.9|8971.9|8978.7|8975.7|8982.7|8979.7|8973.5|8970.5|747
1760529600000|2025-10-15 12:00:00|8977.7|8974.7|8975.9|8972.9|8982.6|8979.6|8968.9|8965.9|618
1760533200000|2025-10-15 13:00:00|8975.4|8972.4|8994.9|8991.9|8997.4|8994.4|8969.2|8966.2|1124
1760536800000|2025-10-15 14:00:00|8995.4|8992.4|9000.6|8997.6|9014|9011|8995.4|8992.4|1513
1760540400000|2025-10-15 15:00:00|9002.4|8999.4|8986.7|8983.7|9009|9006|8978.8|8975.8|1375
1760544000000|2025-10-15 16:00:00|8987.2|8984.2|8984.9|8981.9|8998|8995|8983|8980|601
1760547600000|2025-10-15 17:00:00|8985.3|8982.3|8985.2|8982.2|8986.7|8983.7|8949.8|8946.8|746
1760551200000|2025-10-15 18:00:00|8984.7|8981.7|8994|8991|8999|8996|8977|8974|760
1760554800000|2025-10-15 19:00:00|8993.5|8990.5|8996.8|8992.8|9000.4|8997.4|8986.9|8983.9|655
1760558400000|2025-10-15 20:00:00|8996.5|8992.5|8991.9|8987.9|9001.5|8997.5|8989.7|8985.7|0
1760562000000|2025-10-15 21:00:00|8991.8|8987.8|8993.1|8989.1|8993.5|8989.5|8991.5|8987.5|0
1760565600000|2025-10-15 22:00:00|8993.4|8989.4|9032.8|9030.8|9038.8|9036.8|8991.8|8987.8|1725
1760569200000|2025-10-15 23:00:00|9032.3|9030.3|9014.9|9013.9|9038.9|9037.9|8996.8|8995.8|3464
1760572800000|2025-10-16 00:00:00|9013.9|9012.9|9073.9|9072.9|9081.3|9080.3|9008.2|9007.2|4976
1760576400000|2025-10-16 01:00:00|9072.9|9071.9|9096.1|9095.1|9116.8|9115.8|9070.9|9069.9|4768
1760580000000|2025-10-16 02:00:00|9097.1|9096.1|9078.3|9077.3|9100|9099|9066.9|9065.9|2792
1760583600000|2025-10-16 03:00:00|9078.4|9077.4|9067.4|9066.4|9091.7|9090.7|9064.3|9063.3|2290
1760587200000|2025-10-16 04:00:00|9068.4|9067.4|9071.1|9070.1|9072.4|9071.4|9063.3|9062.3|2377
1760590800000|2025-10-16 05:00:00|9071.8|9069.8|9082.5|9078.5|9085.5|9082.6|9067.1|9065.1|5049
1760594400000|2025-10-16 06:00:00|9082.6|9078.6|9094.2|9091.2|9096.2|9093.2|9072|9069|785
1760598000000|2025-10-16 07:00:00|9095.2|9092.2|9101.5|9098.5|9103.4|9100.4|9084.4|9081.4|927
1760601600000|2025-10-16 08:00:00|9100.5|9097.5|9096.8|9093.8|9103.5|9100.5|9090.7|9087.7|376
1760605200000|2025-10-16 09:00:00|9096.3|9093.3|9107|9104|9109.3|9106.3|9096.3|9093.3|281
1760608800000|2025-10-16 10:00:00|9106.5|9103.5|9109.5|9106.5|9116.1|9113.1|9103.5|9100.5|420
1760612400000|2025-10-16 11:00:00|9109.3|9106.3|9100.6|9097.6|9112.8|9109.8|9099.6|9096.6|389
1760616000000|2025-10-16 12:00:00|9100.1|9097.1|9111.9|9108.9|9115.5|9112.5|9097.7|9094.7|525
1760619600000|2025-10-16 13:00:00|9112.4|9109.4|9094.4|9091.4|9113.7|9110.7|9091.4|9088.4|940
1760623200000|2025-10-16 14:00:00|9095.4|9092.4|9108.2|9105.2|9117.5|9114.5|9088.3|9085.3|1897
1760626800000|2025-10-16 15:00:00|9108.7|9105.7|9089.9|9086.9|9116.2|9113.2|9088.4|9085.4|1601
1760630400000|2025-10-16 16:00:00|9089.4|9086.4|9074.5|9071.5|9092.4|9089.4|9052.9|9049.9|1823
1760634000000|2025-10-16 17:00:00|9074|9071|9073.4|9070.4|9088.1|9085.1|9067.4|9064.4|650
1760637600000|2025-10-16 18:00:00|9072.9|9069.9|9064.5|9061.5|9073.9|9070.9|9034.5|9031.5|1184
1760641200000|2025-10-16 19:00:00|9064|9061|9052.5|9048.5|9065.8|9062.8|9041.4|9038.4|865
1760644800000|2025-10-16 20:00:00|9052.6|9048.6|9047.9|9043.9|9055.4|9051.4|9044.6|9040.6|0
1760648400000|2025-10-16 21:00:00|9046.9|9042.9|9050|9046|9050.2|9046.2|9044.5|9040.5|0
1760652000000|2025-10-16 22:00:00|9048.3|9044.3|9028.5|9026.5|9056.1|9052.1|9026.5|9024.5|677
1760655600000|2025-10-16 23:00:00|9030.5|9028.5|9037.5|9036.5|9046.8|9045.8|9012.5|9011.5|3293
1760659200000|2025-10-17 00:00:00|9036.5|9035.5|9014.5|9013.5|9050.1|9049.1|9011.5|9010.5|3272
1760662800000|2025-10-17 01:00:00|9015.5|9014.5|9002.4|9001.4|9023.8|9022.8|8997|8996|3900
1760666400000|2025-10-17 02:00:00|9003.4|9002.4|9002.3|9001.3|9009.8|9008.8|8995.5|8994.5|2481
1760670000000|2025-10-17 03:00:00|9002.8|9001.8|8997.5|8996.5|9012.2|9011.2|8993.5|8992.5|2516
1760673600000|2025-10-17 04:00:00|8998|8997|8995|8994|9003.2|9002.2|8993.3|8992.3|3139
1760677200000|2025-10-17 05:00:00|8996.5|8994.5|8986.6|8982.6|8997.4|8995.4|8980.5|8977.9|5590
1760680800000|2025-10-17 06:00:00|8986.7|8982.7|8982.6|8979.6|8997.9|8994.9|8978.7|8975.7|1022
1760684400000|2025-10-17 07:00:00|8983.1|8980.1|8955.4|8952.4|8983.9|8980.9|8944.3|8941.3|1953
1760688000000|2025-10-17 08:00:00|8955.9|8952.9|8950.3|8947.3|8958.3|8955.3|8929.9|8926.9|1152
1760691600000|2025-10-17 09:00:00|8949.8|8946.8|8960.9|8957.9|8964.9|8961.9|8948.8|8945.8|791
1760695200000|2025-10-17 10:00:00|8961.4|8958.4|8960.7|8957.7|8965|8962|8948|8945|714
1760698800000|2025-10-17 11:00:00|8960.2|8957.2|8972.1|8969.1|8983.4|8980.4|8957.1|8954.1|1764
1760702400000|2025-10-17 12:00:00|8971.1|8968.1|8982.6|8979.6|8989.3|8986.3|8968.1|8965.1|1253
1760706000000|2025-10-17 13:00:00|8982.1|8979.1|8990.2|8987.2|9001.1|8998.1|8969.4|8966.4|1364
1760709600000|2025-10-17 14:00:00|8989.7|8986.7|8969.2|8966.2|9001.9|8998.9|8966.2|8963.2|1207
1760713200000|2025-10-17 15:00:00|8968.7|8965.7|8983.5|8980.5|8987.6|8984.6|8960.5|8957.5|955
1760716800000|2025-10-17 16:00:00|8984|8981|8975.6|8972.6|8991.3|8988.3|8969.9|8966.9|461
1760720400000|2025-10-17 17:00:00|8976.1|8973.1|8980.5|8977.5|8982|8979|8966.5|8963.5|564
1760724000000|2025-10-17 18:00:00|8981|8978|8991.8|8988.8|8997.5|8994.5|8980|8977|183
1760727600000|2025-10-17 19:00:00|8991.3|8988.3|8986.2|8982.2|9003.1|9000.1|8983.9|8980.9|1119
1760731200000|2025-10-17 20:00:00|8986.3|8982.3|8993.5|8989.5|8994.2|8990.2|8985.1|8981.1|0
1760911200000|2025-10-19 22:00:00|8998.2|8994.2|8998|8996|9004.9|9000.9|8994.3|8992.3|834
1760914800000|2025-10-19 23:00:00|8998.3|8996.3|8978.4|8977.4|9002.3|9000.3|8973.9|8972.9|3669
1760918400000|2025-10-20 00:00:00|8979.4|8978.4|8986.6|8985.6|8993.4|8992.4|8962.4|8961.4|3060
1760922000000|2025-10-20 01:00:00|8987.6|8986.6|8993.1|8992.1|8997.7|8996.7|8981.9|8980.9|2314
1760925600000|2025-10-20 02:00:00|8993.2|8992.2|9009.2|9008.2|9012.2|9011.2|8985.7|8984.7|2207
1760929200000|2025-10-20 03:00:00|9009.3|9008.3|9026.7|9025.7|9027.8|9026.8|9008|9007|1789
1760932800000|2025-10-20 04:00:00|9025.7|9024.7|9025.7|9024.7|9033.9|9032.9|9022.1|9021.1|2411
1760936400000|2025-10-20 05:00:00|9026.5|9024.5|9028.9|9024.9|9031.5|9029.5|9021.9|9019.9|4558
1760940000000|2025-10-20 06:00:00|9028.8|9024.8|9026.5|9023.5|9039.2|9036.2|9019.5|9016.5|1106
1760943600000|2025-10-20 07:00:00|9026|9023|9033.1|9030.1|9035.1|9032.1|9021.5|9018.5|758
1760947200000|2025-10-20 08:00:00|9032.6|9029.6|9015.1|9012.1|9032.6|9029.6|9011.4|9008.4|485
1760950800000|2025-10-20 09:00:00|9014.6|9011.6|9019.5|9016.5|9024.5|9021.5|9012.4|9009.4|435
1760954400000|2025-10-20 10:00:00|9019|9016|9014.5|9011.5|9024.7|9021.7|9014.5|9011.5|423
1760958000000|2025-10-20 11:00:00|9015.5|9012.5|9032.7|9029.7|9033.2|9030.2|9015.5|9012.5|614
1760961600000|2025-10-20 12:00:00|9033.2|9030.2|9040|9037|9040.5|9037.5|9027|9024|403
1760965200000|2025-10-20 13:00:00|9040.5|9037.5|9044.9|9041.9|9056.1|9053.1|9036.3|9033.3|1359
1760968800000|2025-10-20 14:00:00|9045.4|9042.4|9065.7|9062.7|9068|9065|9044.4|9041.4|1242
1760972400000|2025-10-20 15:00:00|9067.2|9064.2|9059.4|9056.4|9071.9|9068.9|9058|9055|992
1760976000000|2025-10-20 16:00:00|9059.9|9056.9|9064.3|9061.3|9064.7|9061.7|9057.2|9054.2|261
1760979600000|2025-10-20 17:00:00|9065.4|9062.4|9070.4|9067.4|9072.2|9069.2|9065.4|9062.4|186
1760983200000|2025-10-20 18:00:00|9071.4|9068.4|9072.5|9069.5|9074.5|9071.5|9067.8|9064.8|205
1760986800000|2025-10-20 19:00:00|9074.1|9071.1|9073.8|9069.8|9075.2|9072.2|9067.7|9064.7|612
1760990400000|2025-10-20 20:00:00|9073.7|9069.7|9076.9|9072.9|9076.9|9072.9|9071.9|9067.9|0
1760994000000|2025-10-20 21:00:00|9076.5|9072.5|9078|9074|9078.4|9074.4|9076.3|9072.3|0
1760997600000|2025-10-20 22:00:00|9077.3|9073.3|9080.8|9078.8|9085.1|9083.1|9071.9|9069.9|669
1761001200000|2025-10-20 23:00:00|9079.8|9077.8|9077.1|9076.1|9089.2|9088.2|9063.1|9062.1|2877
1761004800000|2025-10-21 00:00:00|9078.1|9077.1|9111.1|9110.1|9111.1|9110.1|9077.1|9076.1|2232
1761008400000|2025-10-21 01:00:00|9111.2|9110.2|9092.1|9091.1|9118.1|9117.1|9090.9|9089.9|2952
1761012000000|2025-10-21 02:00:00|9093.1|9092.1|9098.3|9097.3|9100.5|9099.5|9085.1|9084.1|2311
1761015600000|2025-10-21 03:00:00|9097.3|9096.3|9104.6|9103.6|9116.1|9115.1|9097.3|9096.3|2014
1761019200000|2025-10-21 04:00:00|9103.6|9102.6|9090.9|9089.9|9109.1|9108.1|9084.6|9083.6|3415
1761022800000|2025-10-21 05:00:00|9091.7|9089.7|9090.7|9086.7|9099.9|9097.9|9085.1|9083.1|5584
1761026400000|2025-10-21 06:00:00|9090.6|9086.6|9083.6|9080.6|9090.8|9086.8|9066|9063|1125
1761030000000|2025-10-21 07:00:00|9084.6|9081.6|9091.3|9088.3|9096.1|9093.1|9079|9076|804
1761033600000|2025-10-21 08:00:00|9090.8|9087.8|9076.4|9073.4|9091.8|9088.8|9074.6|9071.6|427
1761037200000|2025-10-21 09:00:00|9076.6|9073.6|9075.6|9072.6|9079.1|9076.1|9074.9|9071.9|183
1761040800000|2025-10-21 10:00:00|9076.6|9073.6|9072.1|9069.1|9077|9074|9066.1|9063.1|310
1761044400000|2025-10-21 11:00:00|9073.1|9070.1|9076.1|9073.1|9082.1|9079.1|9071|9068|382
1761048000000|2025-10-21 12:00:00|9077.1|9074.1|9069|9066|9077.6|9074.6|9067.1|9064.1|855
1761051600000|2025-10-21 13:00:00|9069.5|9066.5|9049.1|9046.1|9070|9067|9044.1|9041.1|1209
1761055200000|2025-10-21 14:00:00|9049.6|9046.6|9061.1|9058.1|9062.1|9059.1|9037.6|9034.6|1648
1761058800000|2025-10-21 15:00:00|9062.1|9059.1|9058|9055|9064.1|9061.1|9049|9046|719
1761062400000|2025-10-21 16:00:00|9057.5|9054.5|9047.1|9044.1|9059|9056|9045.1|9042.1|408
1761066000000|2025-10-21 17:00:00|9046.1|9043.1|9052.1|9049.1|9054.1|9051.1|9042.1|9039.1|359
1761069600000|2025-10-21 18:00:00|9053.1|9050.1|9048.1|9045.1|9056.1|9053.1|9047.6|9044.6|409
1761073200000|2025-10-21 19:00:00|9047.1|9044.1|9041.6|9037.6|9049.1|9046.1|9041.2|9037.2|336
1761076800000|2025-10-21 20:00:00|9041.5|9037.5|9041.9|9037.9|9043.3|9039.3|9037.1|9033.1|0
1761080400000|2025-10-21 21:00:00|9042|9038|9043.9|9039.9|9044.7|9040.7|9041.5|9037.5|0
1761084000000|2025-10-21 22:00:00|9045.6|9041.6|9044.6|9042.6|9048.4|9046.4|9036.7|9034.7|464
1761087600000|2025-10-21 23:00:00|9044.7|9042.7|9006.9|9005.9|9044.8|9042.8|9006.9|9005.9|2993
1761091200000|2025-10-22 00:00:00|9007.9|9006.9|9020.5|9019.5|9027|9026|8997|8996|3296
1761094800000|2025-10-22 01:00:00|9019.5|9018.5|9019.8|9018.8|9033.2|9032.2|9015.1|9014.1|2189
1761098400000|2025-10-22 02:00:00|9018.8|9017.8|9010.9|9009.9|9024.9|9023.9|9008.7|9007.7|1564
1761102000000|2025-10-22 03:00:00|9010.4|9009.4|9018|9017|9019.9|9018.9|8999.9|8998.9|3014
1761105600000|2025-10-22 04:00:00|9017.5|9016.5|9030.1|9029.1|9032.6|9031.6|9016.7|9015.7|2677
1761109200000|2025-10-22 05:00:00|9030.2|9028.2|9020.5|9016.5|9032.3|9030.3|9017.5|9015.4|5189
1761112800000|2025-10-22 06:00:00|9020.6|9016.6|9026.5|9023.5|9031.6|9028.6|9015.9|9012.9|795
1761116400000|2025-10-22 07:00:00|9027|9024|9031.4|9028.4|9036.1|9033.1|9018.6|9015.6|661
1761120000000|2025-10-22 08:00:00|9030.4|9027.4|9019.9|9016.9|9031.3|9028.3|9016.8|9013.8|263
1761123600000|2025-10-22 09:00:00|9020.9|9017.9|9021.7|9018.7|9022.4|9019.4|9009.7|9006.7|446
1761127200000|2025-10-22 10:00:00|9022.2|9019.2|9023.1|9020.1|9029.8|9026.8|9021.2|9018.2|190
1761130800000|2025-10-22 11:00:00|9022.6|9019.6|9017.3|9014.3|9024.9|9021.9|9014.2|9011.2|447
1761134400000|2025-10-22 12:00:00|9017.8|9014.8|9015.6|9012.6|9023.5|9020.5|9014.4|9011.4|532
1761138000000|2025-10-22 13:00:00|9015.8|9012.8|9023.2|9020.2|9030.2|9027.2|9011.5|9008.5|1133
1761141600000|2025-10-22 14:00:00|9022.2|9019.2|9005.9|9002.9|9027|9024|8999.8|8996.8|1600
1761145200000|2025-10-22 15:00:00|9005.4|9002.4|8995.6|8992.6|9013.9|9010.9|8989.9|8986.9|1300
1761148800000|2025-10-22 16:00:00|8995.1|8992.1|8988|8985|8995.9|8992.9|8947.4|8944.4|1466
1761152400000|2025-10-22 17:00:00|8988.5|8985.5|8974.7|8971.7|8991.8|8988.8|8964.9|8961.9|611
1761156000000|2025-10-22 18:00:00|8974.2|8971.2|8985.3|8982.3|8985.8|8982.8|8967.9|8964.9|445
1761159600000|2025-10-22 19:00:00|8984.8|8981.8|9006.7|9002.7|9007.4|9003.7|8977.9|8974.9|972
1761163200000|2025-10-22 20:00:00|9006.9|9002.9|9004.9|9000.9|9009.3|9005.3|9002|8998|0
1761166800000|2025-10-22 21:00:00|9004.7|9000.7|9001.4|8997.4|9006|9002|9001|8997|0
1761170400000|2025-10-22 22:00:00|9000.9|8996.9|9008.9|9006.9|9014.3|9012.3|8999.3|8995.3|469
1761174000000|2025-10-22 23:00:00|9007.9|9005.9|8996.8|8995.8|9012.8|9011.8|8991.8|8990.8|2604
1761177600000|2025-10-23 00:00:00|8995.8|8994.8|9003.1|9002.1|9005.1|9004.1|8989.3|8988.3|2405
1761181200000|2025-10-23 01:00:00|9002.6|9001.6|9025.8|9024.8|9026.1|9025.1|9000|8999|2915
1761184800000|2025-10-23 02:00:00|9024.8|9023.8|9037.3|9036.3|9040.6|9039.6|9023.3|9022.3|2348
1761188400000|2025-10-23 03:00:00|9037.1|9036.1|9036.8|9035.8|9043.1|9042.1|9029.1|9028.1|2471
1761192000000|2025-10-23 04:00:00|9036.3|9035.3|9033.9|9032.9|9039.8|9038.8|9026.5|9025.5|2386
1761195600000|2025-10-23 05:00:00|9034.1|9032.1|9036.6|9032.6|9037.1|9034.3|9029.1|9027.1|4117
1761199200000|2025-10-23 06:00:00|9036.5|9032.5|9029.8|9026.8|9037.3|9033.7|9023.7|9020.7|1270
1761202800000|2025-10-23 07:00:00|9030.8|9027.8|9023.8|9020.8|9035.5|9032.5|9019.8|9016.8|875
1761206400000|2025-10-23 08:00:00|9024.8|9021.8|9025.7|9022.7|9029.8|9026.8|9017.8|9014.8|709
1761210000000|2025-10-23 09:00:00|9024.7|9021.7|9018.7|9015.7|9026.7|9023.7|9012.8|9009.8|777
1761213600000|2025-10-23 10:00:00|9019.7|9016.7|9022.5|9019.5|9024.8|9021.8|9016.7|9013.7|301
1761217200000|2025-10-23 11:00:00|9022|9019|9018.9|9015.9|9025.3|9022.3|9015.8|9012.8|267
1761220800000|2025-10-23 12:00:00|9018.4|9015.4|9032.4|9029.4|9032.4|9029.4|9014.1|9011.1|541
1761224400000|2025-10-23 13:00:00|9031.9|9028.9|9043.3|9040.3|9046.9|9043.9|9021.9|9018.9|698
1761228000000|2025-10-23 14:00:00|9043.8|9040.8|9038.8|9035.8|9046.1|9043.1|9024|9021|1015
1761231600000|2025-10-23 15:00:00|9038.3|9035.3|9037.3|9034.3|9040.8|9037.8|9023.3|9020.3|418
1761235200000|2025-10-23 16:00:00|9037.8|9034.8|9039.8|9036.8|9042.1|9039.1|9029.2|9026.2|204
1761238800000|2025-10-23 17:00:00|9039.3|9036.3|9056.7|9053.7|9057.2|9054.2|9032.2|9029.2|362
1761242400000|2025-10-23 18:00:00|9057.2|9054.2|9056.7|9053.7|9058.8|9055.8|9052.8|9049.8|188
1761246000000|2025-10-23 19:00:00|9057.2|9054.2|9039.5|9035.5|9057.7|9054.7|9037.8|9034.8|486
1761249600000|2025-10-23 20:00:00|9039.4|9035.4|9044.8|9040.8|9044.9|9040.9|9038.9|9034.9|0
1761253200000|2025-10-23 21:00:00|9044.7|9040.7|9046.9|9042.9|9047.4|9043.4|9044.7|9040.7|0
1761256800000|2025-10-23 22:00:00|9046|9042|9052.6|9050.6|9053.7|9051.7|9038.1|9036.1|358
1761260400000|2025-10-23 23:00:00|9050.6|9048.6|9042.4|9041.4|9055.9|9054.9|9040.1|9039.1|1962
1761264000000|2025-10-24 00:00:00|9042.9|9041.9|9030.5|9029.5|9044.4|9043.4|9024.8|9023.8|2103
1761267600000|2025-10-24 01:00:00|9031.5|9030.5|9028.9|9027.9|9032.7|9031.7|9019.5|9018.5|1648
1761271200000|2025-10-24 02:00:00|9029|9028|9024.5|9023.5|9034.5|9033.5|9018.5|9017.5|1809
1761274800000|2025-10-24 03:00:00|9023.5|9022.5|9027.6|9026.6|9029.9|9028.9|9012.4|9011.4|1852
1761278400000|2025-10-24 04:00:00|9027.7|9026.7|9030|9029|9032.6|9031.6|9022.1|9021.1|1931
1761282000000|2025-10-24 05:00:00|9030.5|9028.5|9024.3|9020.3|9032.8|9030.8|9018.5|9016.5|4426
1761285600000|2025-10-24 06:00:00|9024.2|9020.2|9030.2|9027.2|9031.7|9028.7|9017.2|9014.2|566
1761289200000|2025-10-24 07:00:00|9030.7|9027.7|9018.7|9015.7|9031.7|9028.7|9016.4|9013.4|761
1761292800000|2025-10-24 08:00:00|9019.7|9016.7|9013.3|9010.3|9019.7|9016.7|9009.9|9006.9|555
1761296400000|2025-10-24 09:00:00|9012.8|9009.8|9020|9017|9025.3|9022.3|9010.4|9007.4|347
1761300000000|2025-10-24 10:00:00|9019.5|9016.5|9012.9|9009.9|9022.8|9019.8|9011.9|9008.9|240
1761303600000|2025-10-24 11:00:00|9013.9|9010.9|9016.4|9013.4|9019.5|9016.5|9011.5|9008.5|763
1761307200000|2025-10-24 12:00:00|9015.9|9012.9|9017.5|9014.5|9049.5|9046.5|9011.2|9008.2|932
1761310800000|2025-10-24 13:00:00|9016.5|9013.5|9035|9032|9038.4|9035.4|9015.5|9012.5|729
1761314400000|2025-10-24 14:00:00|9035.5|9032.5|9039.6|9036.6|9051.6|9048.6|9031.5|9028.5|1220
1761318000000|2025-10-24 15:00:00|9040.6|9037.6|9051.6|9048.6|9053.3|9050.3|9037.7|9034.7|501
1761321600000|2025-10-24 16:00:00|9052.6|9049.6|9049.1|9046.1|9053.6|9050.6|9042.5|9039.5|308
1761325200000|2025-10-24 17:00:00|9049.6|9046.6|9049.7|9046.7|9053.5|9050.5|9046.5|9043.5|196
1761328800000|2025-10-24 18:00:00|9049.2|9046.2|9049.6|9046.6|9050.7|9047.7|9046|9043|43